date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.3,23.51,23.3,23.45,288900.0,12.0262,12.1346,12.0262,12.1036,288900.0
2005-01-03 10:00:00,23.45,23.46,23.14,23.16,336300.0,12.1036,12.1088,11.9436,11.9539,336300.0
2005-01-03 10:30:00,23.17,23.19,23.13,23.17,286500.0,11.9591,11.9694,11.9384,11.9591,286500.0
2005-01-03 11:00:00,23.17,23.17,22.99,23.0,398700.0,11.9591,11.9591,11.8662,11.8713,398700.0
2005-01-03 11:30:00,23.0,23.11,22.96,23.1,199800.0,11.8713,11.9281,11.8507,11.923,199800.0
2005-01-03 12:00:00,23.1,23.17,23.1,23.14,251100.0,11.923,11.9591,11.923,11.9436,251100.0
2005-01-03 12:30:00,23.15,23.28,23.15,23.26,167700.0,11.9488,12.0159,11.9488,12.0055,167700.0
2005-01-03 13:00:00,23.25,23.31,23.18,23.21,243300.0,12.0004,12.0314,11.9643,11.9797,243300.0
2005-01-03 13:30:00,23.22,23.28,23.21,23.22,106500.0,11.9849,12.0159,11.9797,11.9849,106500.0
2005-01-03 14:00:00,23.22,23.25,23.21,23.21,82800.0,11.9849,12.0004,11.9797,11.9797,82800.0
2005-01-03 14:30:00,23.21,23.24,23.17,23.18,135900.0,11.9797,11.9952,11.9591,11.9643,135900.0
2005-01-03 15:00:00,23.18,23.2,23.14,23.18,181800.0,11.9643,11.9746,11.9436,11.9643,181800.0
2005-01-03 15:30:00,23.17,23.2,23.14,23.16,266400.0,11.9591,11.9746,11.9436,11.9539,266400.0
2005-01-04 09:30:00,23.18,23.19,23.08,23.13,287400.0,11.9643,11.9694,11.9126,11.9384,287400.0
2005-01-04 10:00:00,23.11,23.24,23.11,23.15,172500.0,11.9281,11.9952,11.9281,11.9488,172500.0
2005-01-04 10:30:00,23.15,23.18,23.1,23.14,199500.0,11.9488,11.9643,11.923,11.9436,199500.0
2005-01-04 11:00:00,23.14,23.16,23.11,23.16,165000.0,11.9436,11.9539,11.9281,11.9539,165000.0
2005-01-04 11:30:00,23.16,23.19,23.16,23.16,478500.0,11.9539,11.9694,11.9539,11.9539,478500.0
2005-01-04 12:00:00,23.16,23.17,23.09,23.12,152400.0,11.9539,11.9591,11.9178,11.9333,152400.0
2005-01-04 12:30:00,23.12,23.16,23.11,23.12,235500.0,11.9333,11.9539,11.9281,11.9333,235500.0
2005-01-04 13:00:00,23.12,23.16,23.11,23.13,182400.0,11.9333,11.9539,11.9281,11.9384,182400.0
2005-01-04 13:30:00,23.13,23.15,23.12,23.13,149100.0,11.9384,11.9488,11.9333,11.9384,149100.0
2005-01-04 14:00:00,23.13,23.13,22.99,22.99,467700.0,11.9384,11.9384,11.8662,11.8662,467700.0
2005-01-04 14:30:00,22.99,23.03,22.93,22.95,573000.0,11.8662,11.8868,11.8352,11.8455,573000.0
2005-01-04 15:00:00,22.95,23.03,22.95,23.0,315900.0,11.8455,11.8868,11.8455,11.8713,315900.0
2005-01-04 15:30:00,23.01,23.09,23.0,23.01,342300.0,11.8765,11.9178,11.8713,11.8765,342300.0
2005-01-05 09:30:00,23.07,23.12,22.96,22.96,225900.0,11.9075,11.9333,11.8507,11.8507,225900.0
2005-01-05 10:00:00,22.96,23.06,22.95,22.98,331200.0,11.8507,11.9023,11.8455,11.861,331200.0
2005-01-05 10:30:00,22.97,23.0,22.95,22.96,225300.0,11.8559,11.8713,11.8455,11.8507,225300.0
2005-01-05 11:00:00,22.96,23.02,22.96,22.99,138600.0,11.8507,11.8817,11.8507,11.8662,138600.0
2005-01-05 11:30:00,22.99,23.04,22.99,23.01,103800.0,11.8662,11.892,11.8662,11.8765,103800.0
2005-01-05 12:00:00,23.01,23.01,22.94,22.94,212100.0,11.8765,11.8765,11.8404,11.8404,212100.0
2005-01-05 12:30:00,22.95,22.95,22.82,22.83,285000.0,11.8455,11.8455,11.7784,11.7836,285000.0
2005-01-05 13:00:00,22.83,22.9,22.79,22.88,409500.0,11.7836,11.8197,11.763,11.8094,409500.0
2005-01-05 13:30:00,22.89,22.91,22.85,22.89,206700.0,11.8146,11.8249,11.7939,11.8146,206700.0
2005-01-05 14:00:00,22.89,22.89,22.84,22.86,187500.0,11.8146,11.8146,11.7888,11.7991,187500.0
2005-01-05 14:30:00,22.86,22.9,22.85,22.85,181500.0,11.7991,11.8197,11.7939,11.7939,181500.0
2005-01-05 15:00:00,22.84,22.85,22.79,22.79,240600.0,11.7888,11.7939,11.763,11.763,240600.0
2005-01-05 15:30:00,22.79,22.79,22.69,22.7,357900.0,11.763,11.763,11.7113,11.7165,357900.0
2005-01-06 09:30:00,22.58,22.79,22.57,22.71,281700.0,11.6546,11.763,11.6494,11.7217,281700.0
2005-01-06 10:00:00,22.71,22.78,22.68,22.78,172200.0,11.7217,11.7578,11.7062,11.7578,172200.0
2005-01-06 10:30:00,22.78,22.8,22.73,22.76,165300.0,11.7578,11.7681,11.732,11.7475,165300.0
2005-01-06 11:00:00,22.76,22.82,22.72,22.82,328800.0,11.7475,11.7784,11.7268,11.7784,328800.0
2005-01-06 11:30:00,22.82,22.9,22.82,22.89,175800.0,11.7784,11.8197,11.7784,11.8146,175800.0
2005-01-06 12:00:00,22.89,22.91,22.85,22.86,171600.0,11.8146,11.8249,11.7939,11.7991,171600.0
2005-01-06 12:30:00,22.86,22.9,22.85,22.85,118800.0,11.7991,11.8197,11.7939,11.7939,118800.0
2005-01-06 13:00:00,22.86,22.89,22.84,22.86,169200.0,11.7991,11.8146,11.7888,11.7991,169200.0
2005-01-06 13:30:00,22.86,22.9,22.79,22.88,166500.0,11.7991,11.8197,11.763,11.8094,166500.0
2005-01-06 14:00:00,22.88,22.96,22.85,22.92,165300.0,11.8094,11.8507,11.7939,11.8301,165300.0
2005-01-06 14:30:00,22.92,22.97,22.8,22.82,191400.0,11.8301,11.8559,11.7681,11.7784,191400.0
2005-01-06 15:00:00,22.82,22.84,22.77,22.78,239400.0,11.7784,11.7888,11.7526,11.7578,239400.0
2005-01-06 15:30:00,22.79,22.82,22.75,22.77,289500.0,11.763,11.7784,11.7423,11.7526,289500.0
2005-01-07 09:30:00,22.83,22.86,22.71,22.72,215400.0,11.7836,11.7991,11.7217,11.7268,215400.0
2005-01-07 10:00:00,22.72,22.81,22.7,22.71,154800.0,11.7268,11.7733,11.7165,11.7217,154800.0
2005-01-07 10:30:00,22.71,22.77,22.67,22.73,210300.0,11.7217,11.7526,11.701,11.732,210300.0
2005-01-07 11:00:00,22.73,22.79,22.72,22.76,77700.0,11.732,11.763,11.7268,11.7475,77700.0
2005-01-07 11:30:00,22.77,22.82,22.76,22.79,245100.0,11.7526,11.7784,11.7475,11.763,245100.0
2005-01-07 12:00:00,22.8,22.8,22.75,22.76,77100.0,11.7681,11.7681,11.7423,11.7475,77100.0
2005-01-07 12:30:00,22.76,22.78,22.75,22.76,96900.0,11.7475,11.7578,11.7423,11.7475,96900.0
2005-01-07 13:00:00,22.76,22.76,22.71,22.71,91800.0,11.7475,11.7475,11.7217,11.7217,91800.0
2005-01-07 13:30:00,22.71,22.74,22.68,22.71,101700.0,11.7217,11.7371,11.7062,11.7217,101700.0
2005-01-07 14:00:00,22.7,22.71,22.62,22.64,130800.0,11.7165,11.7217,11.6752,11.6855,130800.0
2005-01-07 14:30:00,22.64,22.66,22.58,22.6,187500.0,11.6855,11.6959,11.6546,11.6649,187500.0
2005-01-07 15:00:00,22.6,22.6,22.58,22.59,167400.0,11.6649,11.6649,11.6546,11.6597,167400.0
2005-01-07 15:30:00,22.58,22.59,22.55,22.57,300600.0,11.6546,11.6597,11.6391,11.6494,300600.0
2005-01-10 09:30:00,22.56,22.6,22.5,22.53,291900.0,11.6442,11.6649,11.6133,11.6288,291900.0
2005-01-10 10:00:00,22.53,22.59,22.53,22.56,237900.0,11.6288,11.6597,11.6288,11.6442,237900.0
2005-01-10 10:30:00,22.57,22.67,22.56,22.67,226500.0,11.6494,11.701,11.6442,11.701,226500.0
2005-01-10 11:00:00,22.68,22.78,22.67,22.78,151800.0,11.7062,11.7578,11.701,11.7578,151800.0
2005-01-10 11:30:00,22.78,22.79,22.71,22.76,133500.0,11.7578,11.763,11.7217,11.7475,133500.0
2005-01-10 12:00:00,22.76,22.85,22.76,22.85,153600.0,11.7475,11.7939,11.7475,11.7939,153600.0
2005-01-10 12:30:00,22.85,22.87,22.8,22.82,170100.0,11.7939,11.8042,11.7681,11.7784,170100.0
2005-01-10 13:00:00,22.83,22.92,22.83,22.9,179700.0,11.7836,11.8301,11.7836,11.8197,179700.0
2005-01-10 13:30:00,22.9,22.92,22.84,22.87,97200.0,11.8197,11.8301,11.7888,11.8042,97200.0
2005-01-10 14:00:00,22.87,22.89,22.81,22.88,140100.0,11.8042,11.8146,11.7733,11.8094,140100.0
2005-01-10 14:30:00,22.88,22.92,22.85,22.88,139500.0,11.8094,11.8301,11.7939,11.8094,139500.0
2005-01-10 15:00:00,22.88,22.93,22.85,22.88,320100.0,11.8094,11.8352,11.7939,11.8094,320100.0
2005-01-10 15:30:00,22.88,22.93,22.83,22.92,409200.0,11.8094,11.8352,11.7836,11.8301,409200.0
2005-01-11 09:30:00,22.95,22.99,22.83,22.86,388200.0,11.8455,11.8662,11.7836,11.7991,388200.0
2005-01-11 10:00:00,22.86,22.93,22.85,22.92,301800.0,11.7991,11.8352,11.7939,11.8301,301800.0
2005-01-11 10:30:00,22.91,22.95,22.89,22.95,222600.0,11.8249,11.8455,11.8146,11.8455,222600.0
2005-01-11 11:00:00,22.95,22.96,22.9,22.92,241800.0,11.8455,11.8507,11.8197,11.8301,241800.0
2005-01-11 11:30:00,22.91,22.94,22.88,22.94,106800.0,11.8249,11.8404,11.8094,11.8404,106800.0
2005-01-11 12:00:00,22.94,22.97,22.92,22.96,170400.0,11.8404,11.8559,11.8301,11.8507,170400.0
2005-01-11 12:30:00,22.97,23.01,22.95,22.98,126600.0,11.8559,11.8765,11.8455,11.861,126600.0
2005-01-11 13:00:00,22.98,23.02,22.95,23.02,252900.0,11.861,11.8817,11.8455,11.8817,252900.0
2005-01-11 13:30:00,23.02,23.11,23.02,23.1,171600.0,11.8817,11.9281,11.8817,11.923,171600.0
2005-01-11 14:00:00,23.1,23.11,23.01,23.01,294000.0,11.923,11.9281,11.8765,11.8765,294000.0
2005-01-11 14:30:00,23.0,23.0,22.9,22.92,204600.0,11.8713,11.8713,11.8197,11.8301,204600.0
2005-01-11 15:00:00,22.92,22.98,22.9,22.95,195900.0,11.8301,11.861,11.8197,11.8455,195900.0
2005-01-11 15:30:00,22.95,22.99,22.92,22.93,168000.0,11.8455,11.8662,11.8301,11.8352,168000.0
2005-01-12 09:30:00,23.0,23.08,22.96,22.99,272700.0,11.8713,11.9126,11.8507,11.8662,272700.0
2005-01-12 10:00:00,22.99,23.08,22.99,23.03,203100.0,11.8662,11.9126,11.8662,11.8868,203100.0
2005-01-12 10:30:00,23.03,23.05,22.85,22.88,383100.0,11.8868,11.8972,11.7939,11.8094,383100.0
2005-01-12 11:00:00,22.88,22.89,22.84,22.88,149700.0,11.8094,11.8146,11.7888,11.8094,149700.0
2005-01-12 11:30:00,22.88,23.05,22.88,23.04,200400.0,11.8094,11.8972,11.8094,11.892,200400.0
2005-01-12 12:00:00,23.04,23.09,23.01,23.09,192900.0,11.892,11.9178,11.8765,11.9178,192900.0
2005-01-12 12:30:00,23.08,23.09,23.05,23.05,107100.0,11.9126,11.9178,11.8972,11.8972,107100.0
2005-01-12 13:00:00,23.05,23.06,23.03,23.03,106500.0,11.8972,11.9023,11.8868,11.8868,106500.0
2005-01-12 13:30:00,23.03,23.06,22.99,22.99,133800.0,11.8868,11.9023,11.8662,11.8662,133800.0
2005-01-12 14:00:00,22.99,23.01,22.96,22.99,257100.0,11.8662,11.8765,11.8507,11.8662,257100.0
2005-01-12 14:30:00,23.0,23.01,22.98,23.0,182100.0,11.8713,11.8765,11.861,11.8713,182100.0
2005-01-12 15:00:00,23.0,23.03,22.99,23.0,293400.0,11.8713,11.8868,11.8662,11.8713,293400.0
2005-01-12 15:30:00,23.0,23.1,22.99,23.1,423000.0,11.8713,11.923,11.8662,11.923,423000.0
2005-01-13 09:30:00,23.1,23.1,22.93,22.97,241200.0,11.923,11.923,11.8352,11.8559,241200.0
2005-01-13 10:00:00,22.97,22.99,22.93,22.97,222000.0,11.8559,11.8662,11.8352,11.8559,222000.0
2005-01-13 10:30:00,22.98,23.02,22.9,22.9,147900.0,11.861,11.8817,11.8197,11.8197,147900.0
2005-01-13 11:00:00,22.91,22.97,22.89,22.93,426300.0,11.8249,11.8559,11.8146,11.8352,426300.0
2005-01-13 11:30:00,22.93,22.93,22.9,22.91,295500.0,11.8352,11.8352,11.8197,11.8249,295500.0
2005-01-13 12:00:00,22.91,22.94,22.9,22.92,63900.0,11.8249,11.8404,11.8197,11.8301,63900.0
2005-01-13 12:30:00,22.92,22.94,22.9,22.93,51300.0,11.8301,11.8404,11.8197,11.8352,51300.0
2005-01-13 13:00:00,22.94,22.94,22.9,22.91,164700.0,11.8404,11.8404,11.8197,11.8249,164700.0
2005-01-13 13:30:00,22.91,22.92,22.84,22.85,462600.0,11.8249,11.8301,11.7888,11.7939,462600.0
2005-01-13 14:00:00,22.85,22.85,22.4,22.5,1271100.0,11.7939,11.7939,11.5617,11.6133,1271100.0
2005-01-13 14:30:00,22.5,22.9,22.33,22.52,1469100.0,11.6133,11.8197,11.5255,11.6236,1469100.0
2005-01-13 15:00:00,22.52,22.58,22.34,22.34,789600.0,11.6236,11.6546,11.5307,11.5307,789600.0
2005-01-13 15:30:00,22.34,22.37,22.12,22.21,1235700.0,11.5307,11.5462,11.4171,11.4636,1235700.0
2005-01-14 09:30:00,22.33,22.39,22.25,22.32,470400.0,11.5255,11.5565,11.4842,11.5204,470400.0
2005-01-14 10:00:00,22.32,22.41,22.28,22.37,594900.0,11.5204,11.5668,11.4997,11.5462,594900.0
2005-01-14 10:30:00,22.36,22.52,22.36,22.5,348900.0,11.541,11.6236,11.541,11.6133,348900.0
2005-01-14 11:00:00,22.5,22.51,22.47,22.47,442200.0,11.6133,11.6184,11.5978,11.5978,442200.0
2005-01-14 11:30:00,22.47,22.51,22.47,22.5,198000.0,11.5978,11.6184,11.5978,11.6133,198000.0
2005-01-14 12:00:00,22.5,22.61,22.5,22.61,234000.0,11.6133,11.67,11.6133,11.67,234000.0
2005-01-14 12:30:00,22.62,22.69,22.62,22.66,319200.0,11.6752,11.7113,11.6752,11.6959,319200.0
2005-01-14 13:00:00,22.66,22.7,22.58,22.64,109500.0,11.6959,11.7165,11.6546,11.6855,109500.0
2005-01-14 13:30:00,22.64,22.67,22.63,22.66,117300.0,11.6855,11.701,11.6804,11.6959,117300.0
2005-01-14 14:00:00,22.66,22.69,22.64,22.67,242700.0,11.6959,11.7113,11.6855,11.701,242700.0
2005-01-14 14:30:00,22.67,22.7,22.67,22.69,167100.0,11.701,11.7165,11.701,11.7113,167100.0
2005-01-14 15:00:00,22.69,22.69,22.63,22.63,202500.0,11.7113,11.7113,11.6804,11.6804,202500.0
2005-01-14 15:30:00,22.63,22.64,22.6,22.63,409200.0,11.6804,11.6855,11.6649,11.6804,409200.0
2005-01-18 09:30:00,22.62,22.62,22.43,22.51,210000.0,11.6752,11.6752,11.5771,11.6184,210000.0
2005-01-18 10:00:00,22.53,22.6,22.51,22.6,153300.0,11.6288,11.6649,11.6184,11.6649,153300.0
2005-01-18 10:30:00,22.6,22.68,22.6,22.66,184800.0,11.6649,11.7062,11.6649,11.6959,184800.0
2005-01-18 11:00:00,22.66,22.7,22.66,22.7,295500.0,11.6959,11.7165,11.6959,11.7165,295500.0
2005-01-18 11:30:00,22.7,22.75,22.7,22.72,187200.0,11.7165,11.7423,11.7165,11.7268,187200.0
2005-01-18 12:00:00,22.72,22.77,22.71,22.72,207000.0,11.7268,11.7526,11.7217,11.7268,207000.0
2005-01-18 12:30:00,22.72,22.73,22.72,22.73,54900.0,11.7268,11.732,11.7268,11.732,54900.0
2005-01-18 13:00:00,22.73,22.74,22.72,22.73,73800.0,11.732,11.7371,11.7268,11.732,73800.0
2005-01-18 13:30:00,22.74,22.75,22.72,22.73,140100.0,11.7371,11.7423,11.7268,11.732,140100.0
2005-01-18 14:00:00,22.73,22.76,22.72,22.75,178500.0,11.732,11.7475,11.7268,11.7423,178500.0
2005-01-18 14:30:00,22.75,22.75,22.72,22.73,128400.0,11.7423,11.7423,11.7268,11.732,128400.0
2005-01-18 15:00:00,22.73,22.76,22.72,22.75,169200.0,11.732,11.7475,11.7268,11.7423,169200.0
2005-01-18 15:30:00,22.75,22.81,22.74,22.78,257400.0,11.7423,11.7733,11.7371,11.7578,257400.0
2005-01-19 09:30:00,22.78,22.83,22.55,22.8,189600.0,11.7578,11.7836,11.6391,11.7681,189600.0
2005-01-19 10:00:00,22.8,22.81,22.75,22.77,166500.0,11.7681,11.7733,11.7423,11.7526,166500.0
2005-01-19 10:30:00,22.76,22.77,22.69,22.72,123000.0,11.7475,11.7526,11.7113,11.7268,123000.0
2005-01-19 11:00:00,22.72,22.74,22.7,22.74,47700.0,11.7268,11.7371,11.7165,11.7371,47700.0
2005-01-19 11:30:00,22.74,22.78,22.68,22.71,84600.0,11.7371,11.7578,11.7062,11.7217,84600.0
2005-01-19 12:00:00,22.71,22.73,22.64,22.67,168000.0,11.7217,11.732,11.6855,11.701,168000.0
2005-01-19 12:30:00,22.69,22.76,22.69,22.75,59400.0,11.7113,11.7475,11.7113,11.7423,59400.0
2005-01-19 13:00:00,22.75,22.8,22.74,22.77,112500.0,11.7423,11.7681,11.7371,11.7526,112500.0
2005-01-19 13:30:00,22.77,22.77,22.73,22.74,71700.0,11.7526,11.7526,11.732,11.7371,71700.0
2005-01-19 14:00:00,22.74,22.77,22.73,22.77,55800.0,11.7371,11.7526,11.732,11.7526,55800.0
2005-01-19 14:30:00,22.77,22.79,22.74,22.75,63300.0,11.7526,11.763,11.7371,11.7423,63300.0
2005-01-19 15:00:00,22.75,22.75,22.59,22.59,167100.0,11.7423,11.7423,11.6597,11.6597,167100.0
2005-01-19 15:30:00,22.58,22.62,22.56,22.57,251400.0,11.6546,11.6752,11.6442,11.6494,251400.0
2005-01-20 09:30:00,22.56,22.56,22.4,22.54,404700.0,11.6442,11.6442,11.5617,11.6339,404700.0
2005-01-20 10:00:00,22.54,22.6,22.5,22.51,212100.0,11.6339,11.6649,11.6133,11.6184,212100.0
2005-01-20 10:30:00,22.51,22.53,22.45,22.51,86700.0,11.6184,11.6288,11.5875,11.6184,86700.0
2005-01-20 11:00:00,22.5,22.58,22.5,22.5,102000.0,11.6133,11.6546,11.6133,11.6133,102000.0
2005-01-20 11:30:00,22.51,22.56,22.49,22.49,111300.0,11.6184,11.6442,11.6081,11.6081,111300.0
2005-01-20 12:00:00,22.48,22.48,22.35,22.35,195600.0,11.603,11.603,11.5359,11.5359,195600.0
2005-01-20 12:30:00,22.35,22.37,22.34,22.35,92700.0,11.5359,11.5462,11.5307,11.5359,92700.0
2005-01-20 13:00:00,22.35,22.38,22.24,22.29,200400.0,11.5359,11.5513,11.4791,11.5049,200400.0
2005-01-20 13:30:00,22.28,22.29,22.23,22.23,147600.0,11.4997,11.5049,11.4739,11.4739,147600.0
2005-01-20 14:00:00,22.23,22.34,22.23,22.26,120900.0,11.4739,11.5307,11.4739,11.4894,120900.0
2005-01-20 14:30:00,22.25,22.33,22.24,22.33,169500.0,11.4842,11.5255,11.4791,11.5255,169500.0
2005-01-20 15:00:00,22.33,22.33,22.24,22.25,173400.0,11.5255,11.5255,11.4791,11.4842,173400.0
2005-01-20 15:30:00,22.25,22.29,22.19,22.21,341400.0,11.4842,11.5049,11.4533,11.4636,341400.0
2005-01-21 09:30:00,22.2,22.22,21.98,22.03,480900.0,11.4584,11.4688,11.3449,11.3707,480900.0
2005-01-21 10:00:00,22.02,22.03,21.88,21.94,687600.0,11.3655,11.3707,11.2933,11.3242,687600.0
2005-01-21 10:30:00,21.94,21.94,21.74,21.86,481200.0,11.3242,11.3242,11.221,11.2829,481200.0
2005-01-21 11:00:00,21.86,21.93,21.86,21.91,266100.0,11.2829,11.3191,11.2829,11.3087,266100.0
2005-01-21 11:30:00,21.91,21.92,21.86,21.86,366300.0,11.3087,11.3139,11.2829,11.2829,366300.0
2005-01-21 12:00:00,21.86,21.88,21.84,21.85,402000.0,11.2829,11.2933,11.2726,11.2778,402000.0
2005-01-21 12:30:00,21.85,21.89,21.85,21.87,167100.0,11.2778,11.2984,11.2778,11.2881,167100.0
2005-01-21 13:00:00,21.87,21.87,21.77,21.78,294600.0,11.2881,11.2881,11.2365,11.2416,294600.0
2005-01-21 13:30:00,21.79,21.79,21.69,21.76,454500.0,11.2468,11.2468,11.1952,11.2313,454500.0
2005-01-21 14:00:00,21.76,21.76,21.64,21.67,375600.0,11.2313,11.2313,11.1694,11.1849,375600.0
2005-01-21 14:30:00,21.67,21.67,21.57,21.57,271800.0,11.1849,11.1849,11.1333,11.1333,271800.0
2005-01-21 15:00:00,21.57,21.68,21.55,21.61,399000.0,11.1333,11.19,11.1229,11.1539,399000.0
2005-01-21 15:30:00,21.61,21.69,21.6,21.66,449700.0,11.1539,11.1952,11.1487,11.1797,449700.0
2005-01-24 09:30:00,21.82,21.88,21.73,21.75,529500.0,11.2623,11.2933,11.2158,11.2262,529500.0
2005-01-24 10:00:00,21.75,21.78,21.62,21.64,499500.0,11.2262,11.2416,11.1591,11.1694,499500.0
2005-01-24 10:30:00,21.64,21.68,21.58,21.61,257700.0,11.1694,11.19,11.1384,11.1539,257700.0
2005-01-24 11:00:00,21.61,21.73,21.59,21.72,300900.0,11.1539,11.2158,11.1436,11.2107,300900.0
2005-01-24 11:30:00,21.72,21.77,21.62,21.67,325800.0,11.2107,11.2365,11.1591,11.1849,325800.0
2005-01-24 12:00:00,21.67,21.69,21.61,21.63,316500.0,11.1849,11.1952,11.1539,11.1642,316500.0
2005-01-24 12:30:00,21.64,21.69,21.63,21.66,185700.0,11.1694,11.1952,11.1642,11.1797,185700.0
2005-01-24 13:00:00,21.67,21.69,21.64,21.67,401100.0,11.1849,11.1952,11.1694,11.1849,401100.0
2005-01-24 13:30:00,21.67,21.67,21.62,21.65,152100.0,11.1849,11.1849,11.1591,11.1745,152100.0
2005-01-24 14:00:00,21.65,21.67,21.63,21.63,141600.0,11.1745,11.1849,11.1642,11.1642,141600.0
2005-01-24 14:30:00,21.63,21.67,21.63,21.67,241500.0,11.1642,11.1849,11.1642,11.1849,241500.0
2005-01-24 15:00:00,21.67,21.67,21.64,21.67,273000.0,11.1849,11.1849,11.1694,11.1849,273000.0
2005-01-24 15:30:00,21.67,21.68,21.61,21.63,391500.0,11.1849,11.19,11.1539,11.1642,391500.0
2005-01-25 09:30:00,21.74,21.93,21.64,21.88,281400.0,11.221,11.3191,11.1694,11.2933,281400.0
2005-01-25 10:00:00,21.89,21.92,21.76,21.83,167400.0,11.2984,11.3139,11.2313,11.2675,167400.0
2005-01-25 10:30:00,21.83,21.9,21.81,21.84,169200.0,11.2675,11.3036,11.2571,11.2726,169200.0
2005-01-25 11:00:00,21.84,21.84,21.78,21.8,257400.0,11.2726,11.2726,11.2416,11.252,257400.0
2005-01-25 11:30:00,21.8,21.8,21.73,21.77,173100.0,11.252,11.252,11.2158,11.2365,173100.0
2005-01-25 12:00:00,21.77,21.77,21.72,21.74,72300.0,11.2365,11.2365,11.2107,11.221,72300.0
2005-01-25 12:30:00,21.74,21.76,21.73,21.73,66900.0,11.221,11.2313,11.2158,11.2158,66900.0
2005-01-25 13:00:00,21.73,21.77,21.73,21.73,208500.0,11.2158,11.2365,11.2158,11.2158,208500.0
2005-01-25 13:30:00,21.73,21.74,21.69,21.71,74400.0,11.2158,11.221,11.1952,11.2055,74400.0
2005-01-25 14:00:00,21.71,21.72,21.62,21.63,211200.0,11.2055,11.2107,11.1591,11.1642,211200.0
2005-01-25 14:30:00,21.62,21.67,21.59,21.66,121500.0,11.1591,11.1849,11.1436,11.1797,121500.0
2005-01-25 15:00:00,21.67,21.67,21.58,21.61,252300.0,11.1849,11.1849,11.1384,11.1539,252300.0
2005-01-25 15:30:00,21.61,21.63,21.58,21.62,227700.0,11.1539,11.1642,11.1384,11.1591,227700.0
2005-01-26 09:30:00,21.58,21.7,21.58,21.65,345900.0,11.1384,11.2004,11.1384,11.1745,345900.0
2005-01-26 10:00:00,21.64,21.71,21.64,21.69,229200.0,11.1694,11.2055,11.1694,11.1952,229200.0
2005-01-26 10:30:00,21.69,21.77,21.65,21.75,183000.0,11.1952,11.2365,11.1745,11.2262,183000.0
2005-01-26 11:00:00,21.75,21.84,21.63,21.66,320700.0,11.2262,11.2726,11.1642,11.1797,320700.0
2005-01-26 11:30:00,21.67,21.69,21.62,21.67,311700.0,11.1849,11.1952,11.1591,11.1849,311700.0
2005-01-26 12:00:00,21.67,21.74,21.67,21.72,170400.0,11.1849,11.221,11.1849,11.2107,170400.0
2005-01-26 12:30:00,21.73,21.77,21.72,21.73,151500.0,11.2158,11.2365,11.2107,11.2158,151500.0
2005-01-26 13:00:00,21.73,21.82,21.73,21.82,222300.0,11.2158,11.2623,11.2158,11.2623,222300.0
2005-01-26 13:30:00,21.81,21.94,21.79,21.94,218400.0,11.2571,11.3242,11.2468,11.3242,218400.0
2005-01-26 14:00:00,21.94,21.94,21.78,21.92,280200.0,11.3242,11.3242,11.2416,11.3139,280200.0
2005-01-26 14:30:00,21.92,21.96,21.87,21.93,249000.0,11.3139,11.3346,11.2881,11.3191,249000.0
2005-01-26 15:00:00,21.94,21.94,21.88,21.91,469500.0,11.3242,11.3242,11.2933,11.3087,469500.0
2005-01-26 15:30:00,21.91,21.96,21.9,21.93,305700.0,11.3087,11.3346,11.3036,11.3191,305700.0
2005-01-27 09:30:00,22.17,22.33,22.1,22.33,339000.0,11.4429,11.5255,11.4068,11.5255,339000.0
2005-01-27 10:00:00,22.32,22.33,22.17,22.2,291000.0,11.5204,11.5255,11.4429,11.4584,291000.0
2005-01-27 10:30:00,22.22,22.26,22.2,22.22,317700.0,11.4688,11.4894,11.4584,11.4688,317700.0
2005-01-27 11:00:00,22.23,22.26,22.21,22.22,234000.0,11.4739,11.4894,11.4636,11.4688,234000.0
2005-01-27 11:30:00,22.21,22.22,22.14,22.15,251100.0,11.4636,11.4688,11.4275,11.4326,251100.0
2005-01-27 12:00:00,22.15,22.16,22.09,22.09,96900.0,11.4326,11.4378,11.4017,11.4017,96900.0
2005-01-27 12:30:00,22.09,22.09,22.0,22.0,82800.0,11.4017,11.4017,11.3552,11.3552,82800.0
2005-01-27 13:00:00,22.0,22.0,21.95,21.97,149400.0,11.3552,11.3552,11.3294,11.3397,149400.0
2005-01-27 13:30:00,21.96,22.0,21.9,21.9,171900.0,11.3346,11.3552,11.3036,11.3036,171900.0
2005-01-27 14:00:00,21.9,21.93,21.83,21.83,169800.0,11.3036,11.3191,11.2675,11.2675,169800.0
2005-01-27 14:30:00,21.83,21.83,21.79,21.81,206400.0,11.2675,11.2675,11.2468,11.2571,206400.0
2005-01-27 15:00:00,21.81,21.95,21.75,21.94,316200.0,11.2571,11.3294,11.2262,11.3242,316200.0
2005-01-27 15:30:00,21.93,22.02,21.91,22.0,284700.0,11.3191,11.3655,11.3087,11.3552,284700.0
2005-01-28 09:30:00,22.1,22.11,22.0,22.09,214500.0,11.4068,11.412,11.3552,11.4017,214500.0
2005-01-28 10:00:00,22.09,22.22,22.03,22.22,178200.0,11.4017,11.4688,11.3707,11.4688,178200.0
2005-01-28 10:30:00,22.22,22.28,22.19,22.24,259800.0,11.4688,11.4997,11.4533,11.4791,259800.0
2005-01-28 11:00:00,22.24,22.27,22.12,22.14,266400.0,11.4791,11.4946,11.4171,11.4275,266400.0
2005-01-28 11:30:00,22.14,22.2,22.14,22.19,222300.0,11.4275,11.4584,11.4275,11.4533,222300.0
2005-01-28 12:00:00,22.19,22.2,22.12,22.13,108300.0,11.4533,11.4584,11.4171,11.4223,108300.0
2005-01-28 12:30:00,22.14,22.17,22.13,22.14,150900.0,11.4275,11.4429,11.4223,11.4275,150900.0
2005-01-28 13:00:00,22.13,22.17,22.1,22.15,158700.0,11.4223,11.4429,11.4068,11.4326,158700.0
2005-01-28 13:30:00,22.13,22.19,22.09,22.18,181800.0,11.4223,11.4533,11.4017,11.4481,181800.0
2005-01-28 14:00:00,22.18,22.23,22.18,22.21,271800.0,11.4481,11.4739,11.4481,11.4636,271800.0
2005-01-28 14:30:00,22.21,22.22,22.19,22.19,231300.0,11.4636,11.4688,11.4533,11.4533,231300.0
2005-01-28 15:00:00,22.19,22.24,22.18,22.23,294600.0,11.4533,11.4791,11.4481,11.4739,294600.0
2005-01-28 15:30:00,22.23,22.37,22.23,22.36,703200.0,11.4739,11.5462,11.4739,11.541,703200.0
2005-01-31 09:30:00,22.43,22.56,22.42,22.49,340500.0,11.5771,11.6442,11.572,11.6081,340500.0
2005-01-31 10:00:00,22.5,22.63,22.49,22.6,231300.0,11.6133,11.6804,11.6081,11.6649,231300.0
2005-01-31 10:30:00,22.6,22.62,22.52,22.53,156000.0,11.6649,11.6752,11.6236,11.6288,156000.0
2005-01-31 11:00:00,22.53,22.58,22.53,22.58,84300.0,11.6288,11.6546,11.6288,11.6546,84300.0
2005-01-31 11:30:00,22.58,22.58,22.55,22.56,99900.0,11.6546,11.6546,11.6391,11.6442,99900.0
2005-01-31 12:00:00,22.56,22.6,22.52,22.58,133200.0,11.6442,11.6649,11.6236,11.6546,133200.0
2005-01-31 12:30:00,22.57,22.61,22.55,22.59,81600.0,11.6494,11.67,11.6391,11.6597,81600.0
2005-01-31 13:00:00,22.59,22.6,22.56,22.58,55800.0,11.6597,11.6649,11.6442,11.6546,55800.0
2005-01-31 13:30:00,22.58,22.59,22.54,22.57,113700.0,11.6546,11.6597,11.6339,11.6494,113700.0
2005-01-31 14:00:00,22.57,22.62,22.55,22.55,208200.0,11.6494,11.6752,11.6391,11.6391,208200.0
2005-01-31 14:30:00,22.54,22.6,22.54,22.56,186900.0,11.6339,11.6649,11.6339,11.6442,186900.0
2005-01-31 15:00:00,22.56,22.59,22.49,22.51,182700.0,11.6442,11.6597,11.6081,11.6184,182700.0
2005-01-31 15:30:00,22.51,22.6,22.49,22.6,240000.0,11.6184,11.6649,11.6081,11.6649,240000.0
2005-02-01 09:30:00,22.62,22.62,22.56,22.59,154200.0,11.6752,11.6752,11.6442,11.6597,154200.0
2005-02-01 10:00:00,22.58,22.62,22.58,22.62,160800.0,11.6546,11.6752,11.6546,11.6752,160800.0
2005-02-01 10:30:00,22.62,22.66,22.61,22.62,113400.0,11.6752,11.6959,11.67,11.6752,113400.0
2005-02-01 11:00:00,22.63,22.67,22.63,22.63,195900.0,11.6804,11.701,11.6804,11.6804,195900.0
2005-02-01 11:30:00,22.63,22.66,22.62,22.64,230400.0,11.6804,11.6959,11.6752,11.6855,230400.0
2005-02-01 12:00:00,22.65,22.68,22.65,22.66,118800.0,11.6907,11.7062,11.6907,11.6959,118800.0
2005-02-01 12:30:00,22.66,22.68,22.65,22.68,55500.0,11.6959,11.7062,11.6907,11.7062,55500.0
2005-02-01 13:00:00,22.67,22.68,22.65,22.67,122100.0,11.701,11.7062,11.6907,11.701,122100.0
2005-02-01 13:30:00,22.67,22.69,22.65,22.67,116400.0,11.701,11.7113,11.6907,11.701,116400.0
2005-02-01 14:00:00,22.67,22.79,22.67,22.75,201900.0,11.701,11.763,11.701,11.7423,201900.0
2005-02-01 14:30:00,22.75,22.79,22.74,22.74,172200.0,11.7423,11.763,11.7371,11.7371,172200.0
2005-02-01 15:00:00,22.74,22.74,22.67,22.67,87000.0,11.7371,11.7371,11.701,11.701,87000.0
2005-02-01 15:30:00,22.68,22.68,22.63,22.65,178200.0,11.7062,11.7062,11.6804,11.6907,178200.0
2005-02-02 09:30:00,22.65,22.67,22.51,22.52,127800.0,11.6907,11.701,11.6184,11.6236,127800.0
2005-02-02 10:00:00,22.52,22.52,22.39,22.4,178500.0,11.6236,11.6236,11.5565,11.5617,178500.0
2005-02-02 10:30:00,22.41,22.41,22.29,22.32,402000.0,11.5668,11.5668,11.5049,11.5204,402000.0
2005-02-02 11:00:00,22.32,22.38,22.31,22.33,386700.0,11.5204,11.5513,11.5152,11.5255,386700.0
2005-02-02 11:30:00,22.32,22.4,22.32,22.4,220200.0,11.5204,11.5617,11.5204,11.5617,220200.0
2005-02-02 12:00:00,22.4,22.4,22.33,22.33,122100.0,11.5617,11.5617,11.5255,11.5255,122100.0
2005-02-02 12:30:00,22.33,22.39,22.31,22.38,154200.0,11.5255,11.5565,11.5152,11.5513,154200.0
2005-02-02 13:00:00,22.38,22.4,22.38,22.39,57300.0,11.5513,11.5617,11.5513,11.5565,57300.0
2005-02-02 13:30:00,22.39,22.41,22.39,22.39,90600.0,11.5565,11.5668,11.5565,11.5565,90600.0
2005-02-02 14:00:00,22.4,22.49,22.4,22.48,187200.0,11.5617,11.6081,11.5617,11.603,187200.0
2005-02-02 14:30:00,22.49,22.56,22.37,22.53,350400.0,11.6081,11.6442,11.5462,11.6288,350400.0
2005-02-02 15:00:00,22.53,22.53,22.47,22.51,267600.0,11.6288,11.6288,11.5978,11.6184,267600.0
2005-02-02 15:30:00,22.52,22.55,22.5,22.5,644700.0,11.6236,11.6391,11.6133,11.6133,644700.0
2005-02-03 09:30:00,22.54,22.54,22.44,22.51,227700.0,11.6339,11.6339,11.5823,11.6184,227700.0
2005-02-03 10:00:00,22.5,22.51,22.37,22.37,120300.0,11.6133,11.6184,11.5462,11.5462,120300.0
2005-02-03 10:30:00,22.37,22.43,22.35,22.37,105300.0,11.5462,11.5771,11.5359,11.5462,105300.0
2005-02-03 11:00:00,22.37,22.37,22.28,22.3,113100.0,11.5462,11.5462,11.4997,11.51,113100.0
2005-02-03 11:30:00,22.28,22.3,22.24,22.26,95400.0,11.4997,11.51,11.4791,11.4894,95400.0
2005-02-03 12:00:00,22.26,22.27,22.24,22.25,40800.0,11.4894,11.4946,11.4791,11.4842,40800.0
2005-02-03 12:30:00,22.25,22.26,22.19,22.23,126900.0,11.4842,11.4894,11.4533,11.4739,126900.0
2005-02-03 13:00:00,22.22,22.27,22.22,22.26,93600.0,11.4688,11.4946,11.4688,11.4894,93600.0
2005-02-03 13:30:00,22.26,22.29,22.25,22.27,46200.0,11.4894,11.5049,11.4842,11.4946,46200.0
2005-02-03 14:00:00,22.28,22.31,22.28,22.29,46500.0,11.4997,11.5152,11.4997,11.5049,46500.0
2005-02-03 14:30:00,22.28,22.32,22.28,22.31,56700.0,11.4997,11.5204,11.4997,11.5152,56700.0
2005-02-03 15:00:00,22.31,22.32,22.26,22.32,148800.0,11.5152,11.5204,11.4894,11.5204,148800.0
2005-02-03 15:30:00,22.33,22.39,22.33,22.38,150600.0,11.5255,11.5565,11.5255,11.5513,150600.0
2005-02-04 09:30:00,22.33,22.59,22.32,22.58,195900.0,11.5255,11.6597,11.5204,11.6546,195900.0
2005-02-04 10:00:00,22.57,22.6,22.49,22.52,117300.0,11.6494,11.6649,11.6081,11.6236,117300.0
2005-02-04 10:30:00,22.52,22.57,22.5,22.57,87000.0,11.6236,11.6494,11.6133,11.6494,87000.0
2005-02-04 11:00:00,22.57,22.59,22.51,22.51,105300.0,11.6494,11.6597,11.6184,11.6184,105300.0
2005-02-04 11:30:00,22.51,22.54,22.51,22.53,92700.0,11.6184,11.6339,11.6184,11.6288,92700.0
2005-02-04 12:00:00,22.53,22.56,22.53,22.56,153300.0,11.6288,11.6442,11.6288,11.6442,153300.0
2005-02-04 12:30:00,22.56,22.66,22.56,22.65,124500.0,11.6442,11.6959,11.6442,11.6907,124500.0
2005-02-04 13:00:00,22.65,22.68,22.64,22.66,165600.0,11.6907,11.7062,11.6855,11.6959,165600.0
2005-02-04 13:30:00,22.66,22.67,22.61,22.65,123300.0,11.6959,11.701,11.67,11.6907,123300.0
2005-02-04 14:00:00,22.65,22.77,22.65,22.75,463200.0,11.6907,11.7526,11.6907,11.7423,463200.0
2005-02-04 14:30:00,22.75,22.76,22.73,22.75,123000.0,11.7423,11.7475,11.732,11.7423,123000.0
2005-02-04 15:00:00,22.75,22.77,22.74,22.77,183600.0,11.7423,11.7526,11.7371,11.7526,183600.0
2005-02-04 15:30:00,22.77,22.84,22.77,22.79,303600.0,11.7526,11.7888,11.7526,11.763,303600.0
2005-02-07 09:30:00,22.84,22.86,22.73,22.84,97200.0,11.7888,11.7991,11.732,11.7888,97200.0
2005-02-07 10:00:00,22.83,22.88,22.81,22.83,157200.0,11.7836,11.8094,11.7733,11.7836,157200.0
2005-02-07 10:30:00,22.83,22.83,22.74,22.75,98700.0,11.7836,11.7836,11.7371,11.7423,98700.0
2005-02-07 11:00:00,22.74,22.77,22.72,22.75,93000.0,11.7371,11.7526,11.7268,11.7423,93000.0
2005-02-07 11:30:00,22.75,22.83,22.64,22.64,193800.0,11.7423,11.7836,11.6855,11.6855,193800.0
2005-02-07 12:00:00,22.63,22.64,22.55,22.56,153600.0,11.6804,11.6855,11.6391,11.6442,153600.0
2005-02-07 12:30:00,22.56,22.57,22.47,22.5,242400.0,11.6442,11.6494,11.5978,11.6133,242400.0
2005-02-07 13:00:00,22.5,22.57,22.49,22.49,106500.0,11.6133,11.6494,11.6081,11.6081,106500.0
2005-02-07 13:30:00,22.49,22.51,22.41,22.41,103500.0,11.6081,11.6184,11.5668,11.5668,103500.0
2005-02-07 14:00:00,22.42,22.46,22.4,22.41,170400.0,11.572,11.5926,11.5617,11.5668,170400.0
2005-02-07 14:30:00,22.41,22.45,22.38,22.39,434400.0,11.5668,11.5875,11.5513,11.5565,434400.0
2005-02-07 15:00:00,22.39,22.42,22.37,22.42,510300.0,11.5565,11.572,11.5462,11.572,510300.0
2005-02-07 15:30:00,22.42,22.44,22.37,22.41,414300.0,11.572,11.5823,11.5462,11.5668,414300.0
2005-02-08 09:30:00,22.44,22.48,22.41,22.46,149100.0,11.5823,11.603,11.5668,11.5926,149100.0
2005-02-08 10:00:00,22.48,22.49,22.42,22.43,107400.0,11.603,11.6081,11.572,11.5771,107400.0
2005-02-08 10:30:00,22.43,22.48,22.39,22.41,89700.0,11.5771,11.603,11.5565,11.5668,89700.0
2005-02-08 11:00:00,22.41,22.44,22.4,22.43,94800.0,11.5668,11.5823,11.5617,11.5771,94800.0
2005-02-08 11:30:00,22.43,22.46,22.39,22.42,102000.0,11.5771,11.5926,11.5565,11.572,102000.0
2005-02-08 12:00:00,22.41,22.42,22.37,22.4,143100.0,11.5668,11.572,11.5462,11.5617,143100.0
2005-02-08 12:30:00,22.4,22.43,22.38,22.39,87300.0,11.5617,11.5771,11.5513,11.5565,87300.0
2005-02-08 13:00:00,22.39,22.4,22.37,22.39,164100.0,11.5565,11.5617,11.5462,11.5565,164100.0
2005-02-08 13:30:00,22.39,22.41,22.34,22.36,119100.0,11.5565,11.5668,11.5307,11.541,119100.0
2005-02-08 14:00:00,22.36,22.41,22.35,22.38,94500.0,11.541,11.5668,11.5359,11.5513,94500.0
2005-02-08 14:30:00,22.39,22.39,22.31,22.35,163800.0,11.5565,11.5565,11.5152,11.5359,163800.0
2005-02-08 15:00:00,22.35,22.36,22.32,22.34,162300.0,11.5359,11.541,11.5204,11.5307,162300.0
2005-02-08 15:30:00,22.33,22.35,22.3,22.32,253800.0,11.5255,11.5359,11.51,11.5204,253800.0
2005-02-09 09:30:00,22.47,22.81,22.47,22.71,651900.0,11.5978,11.7733,11.5978,11.7217,651900.0
2005-02-09 10:00:00,22.71,22.75,22.53,22.59,531600.0,11.7217,11.7423,11.6288,11.6597,531600.0
2005-02-09 10:30:00,22.59,22.59,22.52,22.58,427500.0,11.6597,11.6597,11.6236,11.6546,427500.0
2005-02-09 11:00:00,22.58,22.58,22.51,22.54,159900.0,11.6546,11.6546,11.6184,11.6339,159900.0
2005-02-09 11:30:00,22.54,22.54,22.45,22.5,153000.0,11.6339,11.6339,11.5875,11.6133,153000.0
2005-02-09 12:00:00,22.49,22.49,22.46,22.48,133800.0,11.6081,11.6081,11.5926,11.603,133800.0
2005-02-09 12:30:00,22.48,22.55,22.48,22.55,75900.0,11.603,11.6391,11.603,11.6391,75900.0
2005-02-09 13:00:00,22.55,22.59,22.53,22.59,112200.0,11.6391,11.6597,11.6288,11.6597,112200.0
2005-02-09 13:30:00,22.59,22.68,22.55,22.62,551700.0,11.6597,11.7062,11.6391,11.6752,551700.0
2005-02-09 14:00:00,22.62,22.64,22.57,22.6,323700.0,11.6752,11.6855,11.6494,11.6649,323700.0
2005-02-09 14:30:00,22.61,22.62,22.58,22.61,322500.0,11.67,11.6752,11.6546,11.67,322500.0
2005-02-09 15:00:00,22.6,22.64,22.57,22.63,294300.0,11.6649,11.6855,11.6494,11.6804,294300.0
2005-02-09 15:30:00,22.64,22.72,22.56,22.7,646800.0,11.6855,11.7268,11.6442,11.7165,646800.0
2005-02-10 09:30:00,22.98,23.13,22.97,23.07,541800.0,11.861,11.9384,11.8559,11.9075,541800.0
2005-02-10 10:00:00,23.08,23.16,23.05,23.07,372000.0,11.9126,11.9539,11.8972,11.9075,372000.0
2005-02-10 10:30:00,23.07,23.1,23.02,23.04,329100.0,11.9075,11.923,11.8817,11.892,329100.0
2005-02-10 11:00:00,23.05,23.05,22.98,23.0,217200.0,11.8972,11.8972,11.861,11.8713,217200.0
2005-02-10 11:30:00,23.0,23.06,23.0,23.03,208200.0,11.8713,11.9023,11.8713,11.8868,208200.0
2005-02-10 12:00:00,23.02,23.05,23.0,23.02,179100.0,11.8817,11.8972,11.8713,11.8817,179100.0
2005-02-10 12:30:00,23.01,23.03,22.99,22.99,192300.0,11.8765,11.8868,11.8662,11.8662,192300.0
2005-02-10 13:00:00,22.99,23.01,22.94,23.01,156900.0,11.8662,11.8765,11.8404,11.8765,156900.0
2005-02-10 13:30:00,23.01,23.03,23.0,23.02,324900.0,11.8765,11.8868,11.8713,11.8817,324900.0
2005-02-10 14:00:00,23.02,23.05,23.0,23.05,408600.0,11.8817,11.8972,11.8713,11.8972,408600.0
2005-02-10 14:30:00,23.05,23.15,23.04,23.13,317700.0,11.8972,11.9488,11.892,11.9384,317700.0
2005-02-10 15:00:00,23.13,23.19,23.12,23.19,252300.0,11.9384,11.9694,11.9333,11.9694,252300.0
2005-02-10 15:30:00,23.19,23.2,23.16,23.17,423300.0,11.9694,11.9746,11.9539,11.9591,423300.0
2005-02-11 09:30:00,23.24,23.32,23.21,23.31,326400.0,11.9952,12.0365,11.9797,12.0314,326400.0
2005-02-11 10:00:00,23.31,23.37,23.28,23.33,474300.0,12.0314,12.0623,12.0159,12.0417,474300.0
2005-02-11 10:30:00,23.32,23.32,23.25,23.3,257100.0,12.0365,12.0365,12.0004,12.0262,257100.0
2005-02-11 11:00:00,23.3,23.47,23.3,23.45,477300.0,12.0262,12.1139,12.0262,12.1036,477300.0
2005-02-11 11:30:00,23.44,23.45,23.4,23.42,292500.0,12.0984,12.1036,12.0778,12.0881,292500.0
2005-02-11 12:00:00,23.42,23.48,23.41,23.44,296100.0,12.0881,12.1191,12.083,12.0984,296100.0
2005-02-11 12:30:00,23.43,23.47,23.41,23.47,240600.0,12.0933,12.1139,12.083,12.1139,240600.0
2005-02-11 13:00:00,23.47,23.47,23.42,23.44,221100.0,12.1139,12.1139,12.0881,12.0984,221100.0
2005-02-11 13:30:00,23.44,23.48,23.42,23.47,131100.0,12.0984,12.1191,12.0881,12.1139,131100.0
2005-02-11 14:00:00,23.46,23.48,23.45,23.45,205200.0,12.1088,12.1191,12.1036,12.1036,205200.0
2005-02-11 14:30:00,23.45,23.49,23.45,23.48,312000.0,12.1036,12.1243,12.1036,12.1191,312000.0
2005-02-11 15:00:00,23.48,23.5,23.46,23.46,283200.0,12.1191,12.1294,12.1088,12.1088,283200.0
2005-02-11 15:30:00,23.46,23.48,23.45,23.48,357000.0,12.1088,12.1191,12.1036,12.1191,357000.0
2005-02-14 09:30:00,23.51,23.53,23.43,23.44,147300.0,12.1346,12.1449,12.0933,12.0984,147300.0
2005-02-14 10:00:00,23.45,23.45,23.43,23.45,147900.0,12.1036,12.1036,12.0933,12.1036,147900.0
2005-02-14 10:30:00,23.45,23.47,23.44,23.44,80100.0,12.1036,12.1139,12.0984,12.0984,80100.0
2005-02-14 11:00:00,23.44,23.45,23.37,23.41,87600.0,12.0984,12.1036,12.0623,12.083,87600.0
2005-02-14 11:30:00,23.41,23.44,23.41,23.42,56700.0,12.083,12.0984,12.083,12.0881,56700.0
2005-02-14 12:00:00,23.42,23.42,23.39,23.42,45300.0,12.0881,12.0881,12.0726,12.0881,45300.0
2005-02-14 12:30:00,23.42,23.42,23.39,23.42,62400.0,12.0881,12.0881,12.0726,12.0881,62400.0
2005-02-14 13:00:00,23.42,23.44,23.4,23.43,63600.0,12.0881,12.0984,12.0778,12.0933,63600.0
2005-02-14 13:30:00,23.43,23.43,23.37,23.37,46800.0,12.0933,12.0933,12.0623,12.0623,46800.0
2005-02-14 14:00:00,23.37,23.38,23.35,23.37,71100.0,12.0623,12.0675,12.052,12.0623,71100.0
2005-02-14 14:30:00,23.37,23.42,23.35,23.41,196800.0,12.0623,12.0881,12.052,12.083,196800.0
2005-02-14 15:00:00,23.41,23.42,23.38,23.42,113100.0,12.083,12.0881,12.0675,12.0881,113100.0
2005-02-14 15:30:00,23.42,23.44,23.41,23.44,211800.0,12.0881,12.0984,12.083,12.0984,211800.0
2005-02-15 09:30:00,23.49,23.52,23.41,23.47,187800.0,12.1243,12.1397,12.083,12.1139,187800.0
2005-02-15 10:00:00,23.45,23.47,23.43,23.46,284700.0,12.1036,12.1139,12.0933,12.1088,284700.0
2005-02-15 10:30:00,23.47,23.58,23.46,23.57,141000.0,12.1139,12.1707,12.1088,12.1655,141000.0
2005-02-15 11:00:00,23.57,23.63,23.55,23.62,145500.0,12.1655,12.1965,12.1552,12.1914,145500.0
2005-02-15 11:30:00,23.62,23.66,23.61,23.63,98400.0,12.1914,12.212,12.1862,12.1965,98400.0
2005-02-15 12:00:00,23.63,23.64,23.6,23.62,96600.0,12.1965,12.2017,12.181,12.1914,96600.0
2005-02-15 12:30:00,23.63,23.65,23.62,23.63,167100.0,12.1965,12.2068,12.1914,12.1965,167100.0
2005-02-15 13:00:00,23.63,23.63,23.55,23.55,274500.0,12.1965,12.1965,12.1552,12.1552,274500.0
2005-02-15 13:30:00,23.56,23.56,23.46,23.48,237600.0,12.1604,12.1604,12.1088,12.1191,237600.0
2005-02-15 14:00:00,23.48,23.53,23.48,23.51,132600.0,12.1191,12.1449,12.1191,12.1346,132600.0
2005-02-15 14:30:00,23.51,23.59,23.51,23.58,105300.0,12.1346,12.1759,12.1346,12.1707,105300.0
2005-02-15 15:00:00,23.58,23.6,23.57,23.58,113700.0,12.1707,12.181,12.1655,12.1707,113700.0
2005-02-15 15:30:00,23.58,23.62,23.58,23.59,203400.0,12.1707,12.1914,12.1707,12.1759,203400.0
2005-02-16 09:30:00,23.5,23.5,23.44,23.48,289500.0,12.1294,12.1294,12.0984,12.1191,289500.0
2005-02-16 10:00:00,23.49,23.57,23.45,23.52,306600.0,12.1243,12.1655,12.1036,12.1397,306600.0
2005-02-16 10:30:00,23.52,23.58,23.51,23.58,149700.0,12.1397,12.1707,12.1346,12.1707,149700.0
2005-02-16 11:00:00,23.58,23.64,23.57,23.64,147900.0,12.1707,12.2017,12.1655,12.2017,147900.0
2005-02-16 11:30:00,23.64,23.64,23.61,23.62,83100.0,12.2017,12.2017,12.1862,12.1914,83100.0
2005-02-16 12:00:00,23.62,23.62,23.59,23.59,135300.0,12.1914,12.1914,12.1759,12.1759,135300.0
2005-02-16 12:30:00,23.59,23.59,23.55,23.55,88500.0,12.1759,12.1759,12.1552,12.1552,88500.0
2005-02-16 13:00:00,23.55,23.55,23.52,23.52,136500.0,12.1552,12.1552,12.1397,12.1397,136500.0
2005-02-16 13:30:00,23.52,23.57,23.52,23.55,189600.0,12.1397,12.1655,12.1397,12.1552,189600.0
2005-02-16 14:00:00,23.55,23.59,23.54,23.58,122100.0,12.1552,12.1759,12.1501,12.1707,122100.0
2005-02-16 14:30:00,23.59,23.71,23.58,23.7,204900.0,12.1759,12.2378,12.1707,12.2326,204900.0
2005-02-16 15:00:00,23.7,23.73,23.67,23.73,368100.0,12.2326,12.2481,12.2172,12.2481,368100.0
2005-02-16 15:30:00,23.72,23.73,23.34,23.63,1205100.0,12.243,12.2481,12.0468,12.1965,1205100.0
2005-02-17 09:30:00,23.69,23.8,23.65,23.79,285600.0,12.2275,12.2843,12.2068,12.2791,285600.0
2005-02-17 10:00:00,23.78,23.81,23.7,23.7,391800.0,12.2739,12.2894,12.2326,12.2326,391800.0
2005-02-17 10:30:00,23.7,23.71,23.65,23.67,294000.0,12.2326,12.2378,12.2068,12.2172,294000.0
2005-02-17 11:00:00,23.67,23.71,23.66,23.71,267300.0,12.2172,12.2378,12.212,12.2378,267300.0
2005-02-17 11:30:00,23.7,23.71,23.67,23.68,200100.0,12.2326,12.2378,12.2172,12.2223,200100.0
2005-02-17 12:00:00,23.68,23.72,23.68,23.7,84300.0,12.2223,12.243,12.2223,12.2326,84300.0
2005-02-17 12:30:00,23.7,23.7,23.69,23.69,293700.0,12.2326,12.2326,12.2275,12.2275,293700.0
2005-02-17 13:00:00,23.7,23.7,23.65,23.67,107100.0,12.2326,12.2326,12.2068,12.2172,107100.0
2005-02-17 13:30:00,23.66,23.69,23.65,23.67,88800.0,12.212,12.2275,12.2068,12.2172,88800.0
2005-02-17 14:00:00,23.67,23.73,23.66,23.71,304500.0,12.2172,12.2481,12.212,12.2378,304500.0
2005-02-17 14:30:00,23.71,23.71,23.67,23.67,579000.0,12.2378,12.2378,12.2172,12.2172,579000.0
2005-02-17 15:00:00,23.67,23.68,23.59,23.62,250800.0,12.2172,12.2223,12.1759,12.1914,250800.0
2005-02-17 15:30:00,23.62,23.64,23.56,23.56,230700.0,12.1914,12.2017,12.1604,12.1604,230700.0
2005-02-18 09:30:00,23.62,23.62,23.39,23.39,264600.0,12.1914,12.1914,12.0726,12.0726,264600.0
2005-02-18 10:00:00,23.39,23.39,23.23,23.23,219300.0,12.0726,12.0726,11.9901,11.9901,219300.0
2005-02-18 10:30:00,23.22,23.25,23.17,23.22,104700.0,11.9849,12.0004,11.9591,11.9849,104700.0
2005-02-18 11:00:00,23.22,23.27,23.22,23.23,158700.0,11.9849,12.0107,11.9849,11.9901,158700.0
2005-02-18 11:30:00,23.23,23.26,23.18,23.23,183000.0,11.9901,12.0055,11.9643,11.9901,183000.0
2005-02-18 12:00:00,23.23,23.29,23.23,23.27,98100.0,11.9901,12.021,11.9901,12.0107,98100.0
2005-02-18 12:30:00,23.27,23.32,23.26,23.32,77700.0,12.0107,12.0365,12.0055,12.0365,77700.0
2005-02-18 13:00:00,23.31,23.32,23.3,23.31,121500.0,12.0314,12.0365,12.0262,12.0314,121500.0
2005-02-18 13:30:00,23.31,23.33,23.3,23.33,91800.0,12.0314,12.0417,12.0262,12.0417,91800.0
2005-02-18 14:00:00,23.33,23.37,23.33,23.35,99000.0,12.0417,12.0623,12.0417,12.052,99000.0
2005-02-18 14:30:00,23.35,23.37,23.31,23.35,129900.0,12.052,12.0623,12.0314,12.052,129900.0
2005-02-18 15:00:00,23.35,23.42,23.35,23.41,146700.0,12.052,12.0881,12.052,12.083,146700.0
2005-02-18 15:30:00,23.41,23.45,23.39,23.39,265800.0,12.083,12.1036,12.0726,12.0726,265800.0
2005-02-22 09:30:00,23.29,23.29,22.95,23.11,282000.0,12.021,12.021,11.8455,11.9281,282000.0
2005-02-22 10:00:00,23.1,23.15,23.03,23.11,224100.0,11.923,11.9488,11.8868,11.9281,224100.0
2005-02-22 10:30:00,23.12,23.23,23.04,23.05,251700.0,11.9333,11.9901,11.892,11.8972,251700.0
2005-02-22 11:00:00,23.05,23.06,22.97,22.98,180000.0,11.8972,11.9023,11.8559,11.861,180000.0
2005-02-22 11:30:00,22.98,23.02,22.97,23.01,243000.0,11.861,11.8817,11.8559,11.8765,243000.0
2005-02-22 12:00:00,23.01,23.02,22.95,22.99,257400.0,11.8765,11.8817,11.8455,11.8662,257400.0
2005-02-22 12:30:00,22.99,22.99,22.93,22.96,124800.0,11.8662,11.8662,11.8352,11.8507,124800.0
2005-02-22 13:00:00,22.97,22.98,22.87,22.92,348900.0,11.8559,11.861,11.8042,11.8301,348900.0
2005-02-22 13:30:00,22.92,22.98,22.91,22.95,204600.0,11.8301,11.861,11.8249,11.8455,204600.0
2005-02-22 14:00:00,22.95,22.95,22.86,22.88,224400.0,11.8455,11.8455,11.7991,11.8094,224400.0
2005-02-22 14:30:00,22.88,22.92,22.88,22.88,225300.0,11.8094,11.8301,11.8094,11.8094,225300.0
2005-02-22 15:00:00,22.88,22.9,22.83,22.84,305400.0,11.8094,11.8197,11.7836,11.7888,305400.0
2005-02-22 15:30:00,22.84,22.9,22.83,22.84,416100.0,11.7888,11.8197,11.7836,11.7888,416100.0
2005-02-23 09:30:00,23.03,23.17,23.0,23.05,235200.0,11.8868,11.9591,11.8713,11.8972,235200.0
2005-02-23 10:00:00,23.05,23.05,22.94,22.95,191400.0,11.8972,11.8972,11.8404,11.8455,191400.0
2005-02-23 10:30:00,22.95,22.99,22.92,22.96,147900.0,11.8455,11.8662,11.8301,11.8507,147900.0
2005-02-23 11:00:00,22.96,22.99,22.94,22.97,162000.0,11.8507,11.8662,11.8404,11.8559,162000.0
2005-02-23 11:30:00,22.97,22.98,22.92,22.93,136800.0,11.8559,11.861,11.8301,11.8352,136800.0
2005-02-23 12:00:00,22.93,22.96,22.9,22.91,176400.0,11.8352,11.8507,11.8197,11.8249,176400.0
2005-02-23 12:30:00,22.91,22.92,22.89,22.89,99900.0,11.8249,11.8301,11.8146,11.8146,99900.0
2005-02-23 13:00:00,22.89,22.91,22.77,22.78,143700.0,11.8146,11.8249,11.7526,11.7578,143700.0
2005-02-23 13:30:00,22.78,22.85,22.78,22.82,156900.0,11.7578,11.7939,11.7578,11.7784,156900.0
2005-02-23 14:00:00,22.82,22.88,22.78,22.85,247800.0,11.7784,11.8094,11.7578,11.7939,247800.0
2005-02-23 14:30:00,22.85,22.88,22.8,22.82,189300.0,11.7939,11.8094,11.7681,11.7784,189300.0
2005-02-23 15:00:00,22.82,22.92,22.81,22.89,280500.0,11.7784,11.8301,11.7733,11.8146,280500.0
2005-02-23 15:30:00,22.89,22.96,22.89,22.93,343800.0,11.8146,11.8507,11.8146,11.8352,343800.0
2005-02-24 09:30:00,22.95,23.02,22.79,22.84,437100.0,11.8455,11.8817,11.763,11.7888,437100.0
2005-02-24 10:00:00,22.85,22.93,22.81,22.89,173400.0,11.7939,11.8352,11.7733,11.8146,173400.0
2005-02-24 10:30:00,22.89,23.05,22.89,22.93,193500.0,11.8146,11.8972,11.8146,11.8352,193500.0
2005-02-24 11:00:00,22.94,23.03,22.93,22.98,111600.0,11.8404,11.8868,11.8352,11.861,111600.0
2005-02-24 11:30:00,22.98,22.99,22.96,22.98,127500.0,11.861,11.8662,11.8507,11.861,127500.0
2005-02-24 12:00:00,22.97,22.99,22.94,22.99,53100.0,11.8559,11.8662,11.8404,11.8662,53100.0
2005-02-24 12:30:00,22.99,23.01,22.97,22.98,51900.0,11.8662,11.8765,11.8559,11.861,51900.0
2005-02-24 13:00:00,22.98,23.02,22.98,23.01,88200.0,11.861,11.8817,11.861,11.8765,88200.0
2005-02-24 13:30:00,23.01,23.09,23.0,23.06,87000.0,11.8765,11.9178,11.8713,11.9023,87000.0
2005-02-24 14:00:00,23.06,23.19,23.05,23.17,125700.0,11.9023,11.9694,11.8972,11.9591,125700.0
2005-02-24 14:30:00,23.17,23.18,23.1,23.15,123000.0,11.9591,11.9643,11.923,11.9488,123000.0
2005-02-24 15:00:00,23.15,23.19,23.09,23.12,95400.0,11.9488,11.9694,11.9178,11.9333,95400.0
2005-02-24 15:30:00,23.12,23.15,23.07,23.11,203700.0,11.9333,11.9488,11.9075,11.9281,203700.0
2005-02-25 09:30:00,23.22,23.22,23.09,23.14,120900.0,11.9849,11.9849,11.9178,11.9436,120900.0
2005-02-25 10:00:00,23.13,23.13,23.05,23.1,342000.0,11.9384,11.9384,11.8972,11.923,342000.0
2005-02-25 10:30:00,23.1,23.13,23.08,23.09,136500.0,11.923,11.9384,11.9126,11.9178,136500.0
2005-02-25 11:00:00,23.11,23.18,23.11,23.13,117900.0,11.9281,11.9643,11.9281,11.9384,117900.0
2005-02-25 11:30:00,23.13,23.24,23.12,23.22,165600.0,11.9384,11.9952,11.9333,11.9849,165600.0
2005-02-25 12:00:00,23.22,23.22,23.15,23.16,77400.0,11.9849,11.9849,11.9488,11.9539,77400.0
2005-02-25 12:30:00,23.17,23.21,23.17,23.2,107700.0,11.9591,11.9797,11.9591,11.9746,107700.0
2005-02-25 13:00:00,23.2,23.22,23.16,23.17,66300.0,11.9746,11.9849,11.9539,11.9591,66300.0
2005-02-25 13:30:00,23.17,23.23,23.16,23.23,69600.0,11.9591,11.9901,11.9539,11.9901,69600.0
2005-02-25 14:00:00,23.22,23.27,23.22,23.25,177600.0,11.9849,12.0107,11.9849,12.0004,177600.0
2005-02-25 14:30:00,23.25,23.31,23.25,23.27,196500.0,12.0004,12.0314,12.0004,12.0107,196500.0
2005-02-25 15:00:00,23.28,23.31,23.25,23.3,252900.0,12.0159,12.0314,12.0004,12.0262,252900.0
2005-02-25 15:30:00,23.3,23.33,23.24,23.33,350100.0,12.0262,12.0417,11.9952,12.0417,350100.0
2005-02-28 09:30:00,23.29,23.32,23.18,23.24,170400.0,12.021,12.0365,11.9643,11.9952,170400.0
2005-02-28 10:00:00,23.24,23.44,23.2,23.43,262800.0,11.9952,12.0984,11.9746,12.0933,262800.0
2005-02-28 10:30:00,23.43,23.46,23.4,23.45,125700.0,12.0933,12.1088,12.0778,12.1036,125700.0
2005-02-28 11:00:00,23.45,23.46,23.42,23.42,165300.0,12.1036,12.1088,12.0881,12.0881,165300.0
2005-02-28 11:30:00,23.42,23.45,23.41,23.42,128100.0,12.0881,12.1036,12.083,12.0881,128100.0
2005-02-28 12:00:00,23.41,23.41,23.31,23.36,246300.0,12.083,12.083,12.0314,12.0572,246300.0
2005-02-28 12:30:00,23.36,23.39,23.36,23.37,95400.0,12.0572,12.0726,12.0572,12.0623,95400.0
2005-02-28 13:00:00,23.37,23.39,23.35,23.37,161700.0,12.0623,12.0726,12.052,12.0623,161700.0
2005-02-28 13:30:00,23.37,23.41,23.37,23.37,142800.0,12.0623,12.083,12.0623,12.0623,142800.0
2005-02-28 14:00:00,23.36,23.37,23.32,23.34,204300.0,12.0572,12.0623,12.0365,12.0468,204300.0
2005-02-28 14:30:00,23.34,23.35,23.29,23.29,192300.0,12.0468,12.052,12.021,12.021,192300.0
2005-02-28 15:00:00,23.29,23.34,23.28,23.31,352500.0,12.021,12.0468,12.0159,12.0314,352500.0
2005-02-28 15:30:00,23.32,23.41,23.32,23.39,527100.0,12.0365,12.083,12.0365,12.0726,527100.0
2005-03-01 09:30:00,23.45,23.75,23.45,23.75,331500.0,12.1036,12.2585,12.1036,12.2585,331500.0
2005-03-01 10:00:00,23.75,23.96,23.74,23.9,481500.0,12.2585,12.3668,12.2533,12.3359,481500.0
2005-03-01 10:30:00,23.91,24.03,23.9,23.94,393300.0,12.341,12.403,12.3359,12.3565,393300.0
2005-03-01 11:00:00,23.94,23.95,23.89,23.93,205800.0,12.3565,12.3617,12.3307,12.3514,205800.0
2005-03-01 11:30:00,23.93,23.94,23.85,23.89,229500.0,12.3514,12.3565,12.3101,12.3307,229500.0
2005-03-01 12:00:00,23.89,23.93,23.87,23.89,104700.0,12.3307,12.3514,12.3204,12.3307,104700.0
2005-03-01 12:30:00,23.89,23.91,23.86,23.91,136500.0,12.3307,12.341,12.3152,12.341,136500.0
2005-03-01 13:00:00,23.91,23.96,23.9,23.94,163800.0,12.341,12.3668,12.3359,12.3565,163800.0
2005-03-01 13:30:00,23.94,23.98,23.92,23.97,203700.0,12.3565,12.3772,12.3462,12.372,203700.0
2005-03-01 14:00:00,23.97,24.06,23.96,24.01,495300.0,12.372,12.4185,12.3668,12.3927,495300.0
2005-03-01 14:30:00,24.01,24.01,23.96,24.0,194100.0,12.3927,12.3927,12.3668,12.3875,194100.0
2005-03-01 15:00:00,24.0,24.06,23.95,24.01,399000.0,12.3875,12.4185,12.3617,12.3927,399000.0
2005-03-01 15:30:00,24.01,24.1,24.01,24.05,630300.0,12.3927,12.4391,12.3927,12.4133,630300.0
2005-03-02 09:30:00,24.02,24.03,23.84,23.9,257100.0,12.3978,12.403,12.3049,12.3359,257100.0
2005-03-02 10:00:00,23.89,23.98,23.83,23.95,275400.0,12.3307,12.3772,12.2997,12.3617,275400.0
2005-03-02 10:30:00,23.95,24.06,23.92,24.06,335700.0,12.3617,12.4185,12.3462,12.4185,335700.0
2005-03-02 11:00:00,24.06,24.2,24.0,24.17,282300.0,12.4185,12.4907,12.3875,12.4752,282300.0
2005-03-02 11:30:00,24.17,24.21,24.11,24.12,199800.0,12.4752,12.4959,12.4443,12.4494,199800.0
2005-03-02 12:00:00,24.11,24.11,23.98,24.02,190800.0,12.4443,12.4443,12.3772,12.3978,190800.0
2005-03-02 12:30:00,24.03,24.05,24.01,24.03,338400.0,12.403,12.4133,12.3927,12.403,338400.0
2005-03-02 13:00:00,24.0,24.05,24.0,24.0,189000.0,12.3875,12.4133,12.3875,12.3875,189000.0
2005-03-02 13:30:00,24.01,24.02,23.84,23.88,396900.0,12.3927,12.3978,12.3049,12.3256,396900.0
2005-03-02 14:00:00,23.88,23.95,23.87,23.94,202500.0,12.3256,12.3617,12.3204,12.3565,202500.0
2005-03-02 14:30:00,23.94,23.94,23.81,23.87,225300.0,12.3565,12.3565,12.2894,12.3204,225300.0
2005-03-02 15:00:00,23.87,23.94,23.85,23.91,183900.0,12.3204,12.3565,12.3101,12.341,183900.0
2005-03-02 15:30:00,23.91,23.93,23.84,23.93,356100.0,12.341,12.3514,12.3049,12.3514,356100.0
2005-03-03 09:30:00,23.98,24.05,23.75,23.76,414000.0,12.3772,12.4133,12.2585,12.2636,414000.0
2005-03-03 10:00:00,23.76,23.85,23.75,23.82,567600.0,12.2636,12.3101,12.2585,12.2946,567600.0
2005-03-03 10:30:00,23.83,23.88,23.75,23.85,250200.0,12.2997,12.3256,12.2585,12.3101,250200.0
2005-03-03 11:00:00,23.85,23.87,23.8,23.85,197100.0,12.3101,12.3204,12.2843,12.3101,197100.0
2005-03-03 11:30:00,23.86,23.9,23.72,23.73,247200.0,12.3152,12.3359,12.243,12.2481,247200.0
2005-03-03 12:00:00,23.72,23.82,23.67,23.7,174900.0,12.243,12.2946,12.2172,12.2326,174900.0
2005-03-03 12:30:00,23.7,23.8,23.69,23.79,233700.0,12.2326,12.2843,12.2275,12.2791,233700.0
2005-03-03 13:00:00,23.79,23.91,23.79,23.84,190800.0,12.2791,12.341,12.2791,12.3049,190800.0
2005-03-03 13:30:00,23.84,23.85,23.79,23.82,118200.0,12.3049,12.3101,12.2791,12.2946,118200.0
2005-03-03 14:00:00,23.83,23.95,23.83,23.94,250800.0,12.2997,12.3617,12.2997,12.3565,250800.0
2005-03-03 14:30:00,23.94,23.96,23.88,23.92,183900.0,12.3565,12.3668,12.3256,12.3462,183900.0
2005-03-03 15:00:00,23.93,23.97,23.91,23.95,335400.0,12.3514,12.372,12.341,12.3617,335400.0
2005-03-03 15:30:00,23.95,23.96,23.92,23.92,417000.0,12.3617,12.3668,12.3462,12.3462,417000.0
2005-03-04 09:30:00,24.1,24.26,24.07,24.24,261600.0,12.4391,12.5217,12.4236,12.5114,261600.0
2005-03-04 10:00:00,24.24,24.45,24.21,24.37,395700.0,12.5114,12.6198,12.4959,12.5785,395700.0
2005-03-04 10:30:00,24.37,24.37,24.2,24.21,167100.0,12.5785,12.5785,12.4907,12.4959,167100.0
2005-03-04 11:00:00,24.21,24.26,24.16,24.23,230700.0,12.4959,12.5217,12.4701,12.5062,230700.0
2005-03-04 11:30:00,24.22,24.27,24.22,24.26,137700.0,12.501,12.5269,12.501,12.5217,137700.0
2005-03-04 12:00:00,24.26,24.3,24.24,24.29,226800.0,12.5217,12.5423,12.5114,12.5372,226800.0
2005-03-04 12:30:00,24.28,24.32,24.26,24.31,95400.0,12.532,12.5527,12.5217,12.5475,95400.0
2005-03-04 13:00:00,24.32,24.36,24.3,24.34,142800.0,12.5527,12.5733,12.5423,12.563,142800.0
2005-03-04 13:30:00,24.34,24.4,24.32,24.4,151800.0,12.563,12.5939,12.5527,12.5939,151800.0
2005-03-04 14:00:00,24.41,24.43,24.37,24.37,175500.0,12.5991,12.6094,12.5785,12.5785,175500.0
2005-03-04 14:30:00,24.37,24.39,24.35,24.35,228600.0,12.5785,12.5888,12.5681,12.5681,228600.0
2005-03-04 15:00:00,24.35,24.36,24.3,24.32,425400.0,12.5681,12.5733,12.5423,12.5527,425400.0
2005-03-04 15:30:00,24.31,24.32,24.23,24.27,342900.0,12.5475,12.5527,12.5062,12.5269,342900.0
2005-03-07 09:30:00,24.29,24.4,24.28,24.34,222900.0,12.5372,12.5939,12.532,12.563,222900.0
2005-03-07 10:00:00,24.35,24.39,24.34,24.35,200700.0,12.5681,12.5888,12.563,12.5681,200700.0
2005-03-07 10:30:00,24.35,24.36,24.33,24.34,124500.0,12.5681,12.5733,12.5578,12.563,124500.0
2005-03-07 11:00:00,24.34,24.36,24.32,24.36,110700.0,12.563,12.5733,12.5527,12.5733,110700.0
2005-03-07 11:30:00,24.36,24.41,24.35,24.38,229500.0,12.5733,12.5991,12.5681,12.5836,229500.0
2005-03-07 12:00:00,24.37,24.41,24.37,24.4,85500.0,12.5785,12.5991,12.5785,12.5939,85500.0
2005-03-07 12:30:00,24.39,24.39,24.35,24.37,145200.0,12.5888,12.5888,12.5681,12.5785,145200.0
2005-03-07 13:00:00,24.36,24.39,24.35,24.35,114000.0,12.5733,12.5888,12.5681,12.5681,114000.0
2005-03-07 13:30:00,24.35,24.37,24.33,24.35,94500.0,12.5681,12.5785,12.5578,12.5681,94500.0
2005-03-07 14:00:00,24.35,24.38,24.31,24.34,243600.0,12.5681,12.5836,12.5475,12.563,243600.0
2005-03-07 14:30:00,24.34,24.37,24.32,24.32,206400.0,12.563,12.5785,12.5527,12.5527,206400.0
2005-03-07 15:00:00,24.32,24.39,24.31,24.36,225900.0,12.5527,12.5888,12.5475,12.5733,225900.0
2005-03-07 15:30:00,24.36,24.42,24.32,24.41,357300.0,12.5733,12.6043,12.5527,12.5991,357300.0
2005-03-08 09:30:00,24.41,24.44,24.34,24.35,214800.0,12.5991,12.6146,12.563,12.5681,214800.0
2005-03-08 10:00:00,24.35,24.41,24.31,24.39,229200.0,12.5681,12.5991,12.5475,12.5888,229200.0
2005-03-08 10:30:00,24.39,24.4,24.33,24.36,242700.0,12.5888,12.5939,12.5578,12.5733,242700.0
2005-03-08 11:00:00,24.35,24.42,24.34,24.42,101400.0,12.5681,12.6043,12.563,12.6043,101400.0
2005-03-08 11:30:00,24.42,24.46,24.41,24.43,91500.0,12.6043,12.6249,12.5991,12.6094,91500.0
2005-03-08 12:00:00,24.43,24.46,24.4,24.45,117000.0,12.6094,12.6249,12.5939,12.6198,117000.0
2005-03-08 12:30:00,24.44,24.44,24.39,24.43,169500.0,12.6146,12.6146,12.5888,12.6094,169500.0
2005-03-08 13:00:00,24.42,24.47,24.42,24.42,176400.0,12.6043,12.6301,12.6043,12.6043,176400.0
2005-03-08 13:30:00,24.42,24.42,24.34,24.37,220200.0,12.6043,12.6043,12.563,12.5785,220200.0
2005-03-08 14:00:00,24.37,24.4,24.33,24.37,228900.0,12.5785,12.5939,12.5578,12.5785,228900.0
2005-03-08 14:30:00,24.37,24.37,24.26,24.26,506400.0,12.5785,12.5785,12.5217,12.5217,506400.0
2005-03-08 15:00:00,24.26,24.26,24.21,24.21,350700.0,12.5217,12.5217,12.4959,12.4959,350700.0
2005-03-08 15:30:00,24.21,24.21,24.09,24.16,485400.0,12.4959,12.4959,12.4339,12.4701,485400.0
2005-03-09 09:30:00,24.1,24.35,24.04,24.3,463200.0,12.4391,12.5681,12.4081,12.5423,463200.0
2005-03-09 10:00:00,24.29,24.29,24.2,24.27,218700.0,12.5372,12.5372,12.4907,12.5269,218700.0
2005-03-09 10:30:00,24.27,24.33,24.26,24.31,290100.0,12.5269,12.5578,12.5217,12.5475,290100.0
2005-03-09 11:00:00,24.31,24.32,24.23,24.31,144900.0,12.5475,12.5527,12.5062,12.5475,144900.0
2005-03-09 11:30:00,24.31,24.31,24.27,24.28,128100.0,12.5475,12.5475,12.5269,12.532,128100.0
2005-03-09 12:00:00,24.28,24.29,24.23,24.24,154200.0,12.532,12.5372,12.5062,12.5114,154200.0
2005-03-09 12:30:00,24.24,24.27,24.18,24.2,167400.0,12.5114,12.5269,12.4804,12.4907,167400.0
2005-03-09 13:00:00,24.2,24.23,24.2,24.21,97800.0,12.4907,12.5062,12.4907,12.4959,97800.0
2005-03-09 13:30:00,24.21,24.26,24.2,24.26,114900.0,12.4959,12.5217,12.4907,12.5217,114900.0
2005-03-09 14:00:00,24.27,24.33,24.23,24.26,154500.0,12.5269,12.5578,12.5062,12.5217,154500.0
2005-03-09 14:30:00,24.26,24.31,24.25,24.29,133800.0,12.5217,12.5475,12.5165,12.5372,133800.0
2005-03-09 15:00:00,24.28,24.31,24.27,24.3,157200.0,12.532,12.5475,12.5269,12.5423,157200.0
2005-03-09 15:30:00,24.3,24.3,24.22,24.24,201900.0,12.5423,12.5423,12.501,12.5114,201900.0
2005-03-10 09:30:00,24.26,24.51,24.24,24.46,306000.0,12.5217,12.6507,12.5114,12.6249,306000.0
2005-03-10 10:00:00,24.47,24.47,24.38,24.38,248400.0,12.6301,12.6301,12.5836,12.5836,248400.0
2005-03-10 10:30:00,24.38,24.41,24.33,24.33,204900.0,12.5836,12.5991,12.5578,12.5578,204900.0
2005-03-10 11:00:00,24.32,24.34,24.24,24.25,133800.0,12.5527,12.563,12.5114,12.5165,133800.0
2005-03-10 11:30:00,24.25,24.36,24.25,24.35,142200.0,12.5165,12.5733,12.5165,12.5681,142200.0
2005-03-10 12:00:00,24.35,24.38,24.33,24.38,135300.0,12.5681,12.5836,12.5578,12.5836,135300.0
2005-03-10 12:30:00,24.37,24.37,24.31,24.33,207600.0,12.5785,12.5785,12.5475,12.5578,207600.0
2005-03-10 13:00:00,24.34,24.34,24.31,24.33,189900.0,12.563,12.563,12.5475,12.5578,189900.0
2005-03-10 13:30:00,24.33,24.44,24.32,24.41,221400.0,12.5578,12.6146,12.5527,12.5991,221400.0
2005-03-10 14:00:00,24.41,24.41,24.3,24.3,242700.0,12.5991,12.5991,12.5423,12.5423,242700.0
2005-03-10 14:30:00,24.3,24.3,24.21,24.28,155100.0,12.5423,12.5423,12.4959,12.532,155100.0
2005-03-10 15:00:00,24.28,24.32,24.26,24.31,148500.0,12.532,12.5527,12.5217,12.5475,148500.0
2005-03-10 15:30:00,24.31,24.33,24.29,24.33,120000.0,12.5475,12.5578,12.5372,12.5578,120000.0
2005-03-11 09:30:00,24.3,24.31,24.19,24.24,222000.0,12.5423,12.5475,12.4856,12.5114,222000.0
2005-03-11 10:00:00,24.24,24.24,24.0,24.0,192900.0,12.5114,12.5114,12.3875,12.3875,192900.0
2005-03-11 10:30:00,24.01,24.17,24.01,24.03,183000.0,12.3927,12.4752,12.3927,12.403,183000.0
2005-03-11 11:00:00,24.03,24.05,23.95,23.96,137100.0,12.403,12.4133,12.3617,12.3668,137100.0
2005-03-11 11:30:00,23.96,23.98,23.96,23.96,103200.0,12.3668,12.3772,12.3668,12.3668,103200.0
2005-03-11 12:00:00,23.96,23.97,23.9,23.91,183000.0,12.3668,12.372,12.3359,12.341,183000.0
2005-03-11 12:30:00,23.91,23.92,23.85,23.87,145800.0,12.341,12.3462,12.3101,12.3204,145800.0
2005-03-11 13:00:00,23.87,23.91,23.87,23.89,112500.0,12.3204,12.341,12.3204,12.3307,112500.0
2005-03-11 13:30:00,23.89,23.91,23.78,23.78,158700.0,12.3307,12.341,12.2739,12.2739,158700.0
2005-03-11 14:00:00,23.79,23.87,23.79,23.85,192900.0,12.2791,12.3204,12.2791,12.3101,192900.0
2005-03-11 14:30:00,23.85,23.88,23.78,23.81,134100.0,12.3101,12.3256,12.2739,12.2894,134100.0
2005-03-11 15:00:00,23.81,23.82,23.75,23.77,333000.0,12.2894,12.2946,12.2585,12.2688,333000.0
2005-03-11 15:30:00,23.76,23.85,23.76,23.83,371400.0,12.2636,12.3101,12.2636,12.2997,371400.0
2005-03-14 09:30:00,23.9,23.93,23.86,23.86,308700.0,12.3359,12.3514,12.3152,12.3152,308700.0
2005-03-14 10:00:00,23.87,23.91,23.86,23.9,280800.0,12.3204,12.341,12.3152,12.3359,280800.0
2005-03-14 10:30:00,23.9,23.93,23.83,23.89,458400.0,12.3359,12.3514,12.2997,12.3307,458400.0
2005-03-14 11:00:00,23.89,23.93,23.83,23.84,265200.0,12.3307,12.3514,12.2997,12.3049,265200.0
2005-03-14 11:30:00,23.83,23.88,23.82,23.87,116700.0,12.2997,12.3256,12.2946,12.3204,116700.0
2005-03-14 12:00:00,23.87,23.9,23.86,23.86,150900.0,12.3204,12.3359,12.3152,12.3152,150900.0
2005-03-14 12:30:00,23.86,23.86,23.8,23.81,132900.0,12.3152,12.3152,12.2843,12.2894,132900.0
2005-03-14 13:00:00,23.8,23.81,23.7,23.7,171000.0,12.2843,12.2894,12.2326,12.2326,171000.0
2005-03-14 13:30:00,23.7,23.72,23.69,23.71,222900.0,12.2326,12.243,12.2275,12.2378,222900.0
2005-03-14 14:00:00,23.71,23.76,23.7,23.7,192600.0,12.2378,12.2636,12.2326,12.2326,192600.0
2005-03-14 14:30:00,23.7,23.72,23.69,23.71,225300.0,12.2326,12.243,12.2275,12.2378,225300.0
2005-03-14 15:00:00,23.72,23.79,23.71,23.77,292500.0,12.243,12.2791,12.2378,12.2688,292500.0
2005-03-14 15:30:00,23.78,23.83,23.74,23.81,404400.0,12.2739,12.2997,12.2533,12.2894,404400.0
2005-03-15 09:30:00,23.98,24.0,23.91,23.93,399000.0,12.3772,12.3875,12.341,12.3514,399000.0
2005-03-15 10:00:00,23.92,23.98,23.85,23.97,413700.0,12.3462,12.3772,12.3101,12.372,413700.0
2005-03-15 10:30:00,23.97,24.12,23.95,24.11,235800.0,12.372,12.4494,12.3617,12.4443,235800.0
2005-03-15 11:00:00,24.11,24.12,24.05,24.06,283200.0,12.4443,12.4494,12.4133,12.4185,283200.0
2005-03-15 11:30:00,24.06,24.07,23.95,23.99,243000.0,12.4185,12.4236,12.3617,12.3823,243000.0
2005-03-15 12:00:00,23.98,24.0,23.9,23.98,270000.0,12.3772,12.3875,12.3359,12.3772,270000.0
2005-03-15 12:30:00,23.98,24.07,23.97,24.02,152400.0,12.3772,12.4236,12.372,12.3978,152400.0
2005-03-15 13:00:00,24.02,24.06,23.96,23.98,134400.0,12.3978,12.4185,12.3668,12.3772,134400.0
2005-03-15 13:30:00,23.97,23.97,23.91,23.92,153300.0,12.372,12.372,12.341,12.3462,153300.0
2005-03-15 14:00:00,23.93,23.96,23.88,23.9,136200.0,12.3514,12.3668,12.3256,12.3359,136200.0
2005-03-15 14:30:00,23.89,23.96,23.82,23.93,190200.0,12.3307,12.3668,12.2946,12.3514,190200.0
2005-03-15 15:00:00,23.92,23.97,23.88,23.92,207000.0,12.3462,12.372,12.3256,12.3462,207000.0
2005-03-15 15:30:00,23.92,23.92,23.82,23.84,576300.0,12.3462,12.3462,12.2946,12.3049,576300.0
2005-03-16 09:30:00,24.27,24.27,24.03,24.03,554700.0,12.5269,12.5269,12.403,12.403,554700.0
2005-03-16 10:00:00,24.0,24.14,23.93,24.14,644100.0,12.3875,12.4598,12.3514,12.4598,644100.0
2005-03-16 10:30:00,24.14,24.14,23.68,24.02,547500.0,12.4598,12.4598,12.2223,12.3978,547500.0
2005-03-16 11:00:00,24.02,24.04,23.98,24.0,436800.0,12.3978,12.4081,12.3772,12.3875,436800.0
2005-03-16 11:30:00,24.0,24.01,23.9,23.9,288000.0,12.3875,12.3927,12.3359,12.3359,288000.0
2005-03-16 12:00:00,23.9,23.91,23.88,23.9,319200.0,12.3359,12.341,12.3256,12.3359,319200.0
2005-03-16 12:30:00,23.89,23.91,23.81,23.91,558300.0,12.3307,12.341,12.2894,12.341,558300.0
2005-03-16 13:00:00,23.91,23.93,23.85,23.92,261300.0,12.341,12.3514,12.3101,12.3462,261300.0
2005-03-16 13:30:00,23.92,24.01,23.89,23.96,267900.0,12.3462,12.3927,12.3307,12.3668,267900.0
2005-03-16 14:00:00,23.96,23.96,23.9,23.92,418800.0,12.3668,12.3668,12.3359,12.3462,418800.0
2005-03-16 14:30:00,23.92,23.94,23.84,23.85,554400.0,12.3462,12.3565,12.3049,12.3101,554400.0
2005-03-16 15:00:00,23.84,23.86,23.78,23.81,346200.0,12.3049,12.3152,12.2739,12.2894,346200.0
2005-03-16 15:30:00,23.82,23.96,23.8,23.93,440100.0,12.2946,12.3668,12.2843,12.3514,440100.0
2005-03-17 09:30:00,23.91,23.92,23.77,23.78,554100.0,12.341,12.3462,12.2688,12.2739,554100.0
2005-03-17 10:00:00,23.8,23.94,23.78,23.93,282600.0,12.2843,12.3565,12.2739,12.3514,282600.0
2005-03-17 10:30:00,23.94,24.01,23.93,24.01,314400.0,12.3565,12.3927,12.3514,12.3927,314400.0
2005-03-17 11:00:00,24.01,24.18,23.99,24.15,561600.0,12.3927,12.4804,12.3823,12.4649,561600.0
2005-03-17 11:30:00,24.14,24.2,24.13,24.13,287400.0,12.4598,12.4907,12.4546,12.4546,287400.0
2005-03-17 12:00:00,24.13,24.22,24.04,24.22,158700.0,12.4546,12.501,12.4081,12.501,158700.0
2005-03-17 12:30:00,24.23,24.26,24.19,24.2,192600.0,12.5062,12.5217,12.4856,12.4907,192600.0
2005-03-17 13:00:00,24.2,24.22,24.16,24.21,211500.0,12.4907,12.501,12.4701,12.4959,211500.0
2005-03-17 13:30:00,24.2,24.29,24.2,24.25,233100.0,12.4907,12.5372,12.4907,12.5165,233100.0
2005-03-17 14:00:00,24.25,24.28,24.17,24.27,152700.0,12.5165,12.532,12.4752,12.5269,152700.0
2005-03-17 14:30:00,24.28,24.29,24.2,24.2,170700.0,12.532,12.5372,12.4907,12.4907,170700.0
2005-03-17 15:00:00,24.2,24.25,24.17,24.19,300600.0,12.4907,12.5165,12.4752,12.4856,300600.0
2005-03-17 15:30:00,24.2,24.21,24.06,24.08,369300.0,12.4907,12.4959,12.4185,12.4288,369300.0
2005-03-18 09:30:00,24.02,24.26,24.0,24.16,984900.0,12.3978,12.5217,12.3875,12.4701,984900.0
2005-03-18 10:00:00,24.15,24.29,24.13,24.24,287100.0,12.4649,12.5372,12.4546,12.5114,287100.0
2005-03-18 10:30:00,24.24,24.26,24.1,24.16,336900.0,12.5114,12.5217,12.4391,12.4701,336900.0
2005-03-18 11:00:00,24.16,24.23,24.13,24.23,233100.0,12.4701,12.5062,12.4546,12.5062,233100.0
2005-03-18 11:30:00,24.23,24.23,24.09,24.16,219300.0,12.5062,12.5062,12.4339,12.4701,219300.0
2005-03-18 12:00:00,24.17,24.19,24.13,24.14,168000.0,12.4752,12.4856,12.4546,12.4598,168000.0
2005-03-18 12:30:00,24.14,24.15,24.06,24.07,173700.0,12.4598,12.4649,12.4185,12.4236,173700.0
2005-03-18 13:00:00,24.06,24.06,23.98,24.02,455100.0,12.4185,12.4185,12.3772,12.3978,455100.0
2005-03-18 13:30:00,24.03,24.03,23.96,23.99,413100.0,12.403,12.403,12.3668,12.3823,413100.0
2005-03-18 14:00:00,24.0,24.05,23.98,24.02,282300.0,12.3875,12.4133,12.3772,12.3978,282300.0
2005-03-18 14:30:00,24.02,24.03,23.96,23.97,392400.0,12.3978,12.403,12.3668,12.372,392400.0
2005-03-18 15:00:00,23.97,23.99,23.9,23.99,728700.0,12.372,12.3823,12.3359,12.3823,728700.0
2005-03-18 15:30:00,23.99,24.02,23.93,23.96,1852200.0,12.3823,12.3978,12.3514,12.3668,1852200.0
2005-03-21 09:30:00,24.11,24.24,24.05,24.21,489600.0,12.4443,12.5114,12.4133,12.4959,489600.0
2005-03-21 10:00:00,24.21,24.23,24.1,24.1,342000.0,12.4959,12.5062,12.4391,12.4391,342000.0
2005-03-21 10:30:00,24.1,24.13,23.98,24.01,241500.0,12.4391,12.4546,12.3772,12.3927,241500.0
2005-03-21 11:00:00,24.01,24.05,23.94,23.94,144000.0,12.3927,12.4133,12.3565,12.3565,144000.0
2005-03-21 11:30:00,23.93,23.93,23.81,23.83,301500.0,12.3514,12.3514,12.2894,12.2997,301500.0
2005-03-21 12:00:00,23.83,23.95,23.83,23.9,162600.0,12.2997,12.3617,12.2997,12.3359,162600.0
2005-03-21 12:30:00,23.9,23.92,23.85,23.87,95100.0,12.3359,12.3462,12.3101,12.3204,95100.0
2005-03-21 13:00:00,23.87,23.89,23.8,23.8,127500.0,12.3204,12.3307,12.2843,12.2843,127500.0
2005-03-21 13:30:00,23.8,23.87,23.8,23.86,153600.0,12.2843,12.3204,12.2843,12.3152,153600.0
2005-03-21 14:00:00,23.86,23.86,23.8,23.82,147000.0,12.3152,12.3152,12.2843,12.2946,147000.0
2005-03-21 14:30:00,23.82,23.85,23.79,23.8,240000.0,12.2946,12.3101,12.2791,12.2843,240000.0
2005-03-21 15:00:00,23.8,23.93,23.8,23.91,209400.0,12.2843,12.3514,12.2843,12.341,209400.0
2005-03-21 15:30:00,23.91,23.91,23.86,23.87,273000.0,12.341,12.341,12.3152,12.3204,273000.0
2005-03-22 09:30:00,23.83,24.06,23.83,23.95,340200.0,12.2997,12.4185,12.2997,12.3617,340200.0
2005-03-22 10:00:00,23.96,23.99,23.84,23.86,309300.0,12.3668,12.3823,12.3049,12.3152,309300.0
2005-03-22 10:30:00,23.85,23.87,23.82,23.83,205500.0,12.3101,12.3204,12.2946,12.2997,205500.0
2005-03-22 11:00:00,23.83,23.83,23.75,23.75,134100.0,12.2997,12.2997,12.2585,12.2585,134100.0
2005-03-22 11:30:00,23.75,23.76,23.72,23.72,197400.0,12.2585,12.2636,12.243,12.243,197400.0
2005-03-22 12:00:00,23.72,23.76,23.72,23.76,93900.0,12.243,12.2636,12.243,12.2636,93900.0
2005-03-22 12:30:00,23.76,23.77,23.73,23.75,87900.0,12.2636,12.2688,12.2481,12.2585,87900.0
2005-03-22 13:00:00,23.75,23.78,23.73,23.77,155700.0,12.2585,12.2739,12.2481,12.2688,155700.0
2005-03-22 13:30:00,23.77,23.9,23.77,23.89,298200.0,12.2688,12.3359,12.2688,12.3307,298200.0
2005-03-22 14:00:00,23.89,23.95,23.77,23.77,233700.0,12.3307,12.3617,12.2688,12.2688,233700.0
2005-03-22 14:30:00,23.76,23.77,23.49,23.6,404400.0,12.2636,12.2688,12.1243,12.181,404400.0
2005-03-22 15:00:00,23.6,23.65,23.44,23.45,384000.0,12.181,12.2068,12.0984,12.1036,384000.0
2005-03-22 15:30:00,23.45,23.46,23.3,23.33,584100.0,12.1036,12.1088,12.0262,12.0417,584100.0
2005-03-23 09:30:00,23.27,23.31,23.07,23.1,363600.0,12.0107,12.0314,11.9075,11.923,363600.0
2005-03-23 10:00:00,23.1,23.22,23.09,23.17,466800.0,11.923,11.9849,11.9178,11.9591,466800.0
2005-03-23 10:30:00,23.17,23.23,23.07,23.16,446100.0,11.9591,11.9901,11.9075,11.9539,446100.0
2005-03-23 11:00:00,23.15,23.28,23.14,23.23,278100.0,11.9488,12.0159,11.9436,11.9901,278100.0
2005-03-23 11:30:00,23.23,23.23,23.12,23.13,190800.0,11.9901,11.9901,11.9333,11.9384,190800.0
2005-03-23 12:00:00,23.13,23.19,23.13,23.15,237600.0,11.9384,11.9694,11.9384,11.9488,237600.0
2005-03-23 12:30:00,23.14,23.18,23.13,23.16,114000.0,11.9436,11.9643,11.9384,11.9539,114000.0
2005-03-23 13:00:00,23.16,23.17,23.1,23.1,148800.0,11.9539,11.9591,11.923,11.923,148800.0
2005-03-23 13:30:00,23.1,23.18,23.09,23.1,203700.0,11.923,11.9643,11.9178,11.923,203700.0
2005-03-23 14:00:00,23.1,23.18,23.09,23.1,241200.0,11.923,11.9643,11.9178,11.923,241200.0
2005-03-23 14:30:00,23.09,23.1,23.02,23.03,269700.0,11.9178,11.923,11.8817,11.8868,269700.0
2005-03-23 15:00:00,23.03,23.04,23.0,23.04,301500.0,11.8868,11.892,11.8713,11.892,301500.0
2005-03-23 15:30:00,23.04,23.08,23.01,23.01,420000.0,11.892,11.9126,11.8765,11.8765,420000.0
2005-03-24 09:30:00,23.12,23.18,23.07,23.13,237900.0,11.9333,11.9643,11.9075,11.9384,237900.0
2005-03-24 10:00:00,23.13,23.16,23.04,23.07,297600.0,11.9384,11.9539,11.892,11.9075,297600.0
2005-03-24 10:30:00,23.07,23.1,23.05,23.06,192000.0,11.9075,11.923,11.8972,11.9023,192000.0
2005-03-24 11:00:00,23.06,23.06,22.97,22.98,246600.0,11.9023,11.9023,11.8559,11.861,246600.0
2005-03-24 11:30:00,22.98,23.05,22.97,23.05,131400.0,11.861,11.8972,11.8559,11.8972,131400.0
2005-03-24 12:00:00,23.05,23.11,23.05,23.08,282600.0,11.8972,11.9281,11.8972,11.9126,282600.0
2005-03-24 12:30:00,23.08,23.12,23.07,23.11,155400.0,11.9126,11.9333,11.9075,11.9281,155400.0
2005-03-24 13:00:00,23.11,23.12,23.08,23.11,149400.0,11.9281,11.9333,11.9126,11.9281,149400.0
2005-03-24 13:30:00,23.11,23.13,23.07,23.09,105000.0,11.9281,11.9384,11.9075,11.9178,105000.0
2005-03-24 14:00:00,23.08,23.15,23.08,23.13,92100.0,11.9126,11.9488,11.9126,11.9384,92100.0
2005-03-24 14:30:00,23.12,23.13,23.1,23.1,145500.0,11.9333,11.9384,11.923,11.923,145500.0
2005-03-24 15:00:00,23.1,23.11,23.03,23.04,158100.0,11.923,11.9281,11.8868,11.892,158100.0
2005-03-24 15:30:00,23.03,23.06,22.99,23.0,266400.0,11.8868,11.9023,11.8662,11.8713,266400.0
2005-03-28 09:30:00,23.03,23.14,23.01,23.07,168900.0,11.8868,11.9436,11.8765,11.9075,168900.0
2005-03-28 10:00:00,23.08,23.14,23.07,23.08,111600.0,11.9126,11.9436,11.9075,11.9126,111600.0
2005-03-28 10:30:00,23.09,23.23,23.09,23.19,180900.0,11.9178,11.9901,11.9178,11.9694,180900.0
2005-03-28 11:00:00,23.18,23.19,23.13,23.16,88800.0,11.9643,11.9694,11.9384,11.9539,88800.0
2005-03-28 11:30:00,23.16,23.18,23.1,23.12,100500.0,11.9539,11.9643,11.923,11.9333,100500.0
2005-03-28 12:00:00,23.11,23.13,23.07,23.11,117000.0,11.9281,11.9384,11.9075,11.9281,117000.0
2005-03-28 12:30:00,23.12,23.14,23.1,23.11,82500.0,11.9333,11.9436,11.923,11.9281,82500.0
2005-03-28 13:00:00,23.11,23.14,23.08,23.08,80400.0,11.9281,11.9436,11.9126,11.9126,80400.0
2005-03-28 13:30:00,23.08,23.14,23.07,23.09,156000.0,11.9126,11.9436,11.9075,11.9178,156000.0
2005-03-28 14:00:00,23.09,23.12,23.04,23.12,179700.0,11.9178,11.9333,11.892,11.9333,179700.0
2005-03-28 14:30:00,23.13,23.21,23.12,23.19,186600.0,11.9384,11.9797,11.9333,11.9694,186600.0
2005-03-28 15:00:00,23.19,23.26,23.17,23.19,179400.0,11.9694,12.0055,11.9591,11.9694,179400.0
2005-03-28 15:30:00,23.19,23.19,23.1,23.1,318900.0,11.9694,11.9694,11.923,11.923,318900.0
2005-03-29 09:30:00,22.56,22.58,22.32,22.32,258000.0,12.0098,12.0204,11.882,11.882,258000.0
2005-03-29 10:00:00,22.31,22.49,22.31,22.46,199500.0,11.8767,11.9725,11.8767,11.9565,199500.0
2005-03-29 10:30:00,22.45,22.52,22.45,22.49,186000.0,11.9512,11.9885,11.9512,11.9725,186000.0
2005-03-29 11:00:00,22.49,22.49,22.45,22.45,140700.0,11.9725,11.9725,11.9512,11.9512,140700.0
2005-03-29 11:30:00,22.46,22.5,22.44,22.47,139200.0,11.9565,11.9778,11.9459,11.9618,139200.0
2005-03-29 12:00:00,22.46,22.5,22.45,22.46,147000.0,11.9565,11.9778,11.9512,11.9565,147000.0
2005-03-29 12:30:00,22.47,22.49,22.45,22.48,193200.0,11.9618,11.9725,11.9512,11.9672,193200.0
2005-03-29 13:00:00,22.48,22.48,22.34,22.38,149100.0,11.9672,11.9672,11.8926,11.9139,149100.0
2005-03-29 13:30:00,22.38,22.41,22.35,22.36,93600.0,11.9139,11.9299,11.898,11.9033,93600.0
2005-03-29 14:00:00,22.36,22.36,22.22,22.27,198900.0,11.9033,11.9033,11.8288,11.8554,198900.0
2005-03-29 14:30:00,22.27,22.28,22.22,22.27,157200.0,11.8554,11.8607,11.8288,11.8554,157200.0
2005-03-29 15:00:00,22.27,22.31,22.26,22.29,444000.0,11.8554,11.8767,11.8501,11.866,444000.0
2005-03-29 15:30:00,22.29,22.33,22.26,22.27,480000.0,11.866,11.8873,11.8501,11.8554,480000.0
2005-03-30 09:30:00,22.29,22.52,22.29,22.45,308400.0,11.866,11.9885,11.866,11.9512,308400.0
2005-03-30 10:00:00,22.45,22.51,22.42,22.5,215100.0,11.9512,11.9831,11.9352,11.9778,215100.0
2005-03-30 10:30:00,22.53,22.66,22.53,22.64,319800.0,11.9938,12.063,11.9938,12.0523,319800.0
2005-03-30 11:00:00,22.64,22.65,22.6,22.62,173100.0,12.0523,12.0577,12.0311,12.0417,173100.0
2005-03-30 11:30:00,22.62,22.7,22.6,22.69,266700.0,12.0417,12.0843,12.0311,12.079,266700.0
2005-03-30 12:00:00,22.69,22.72,22.68,22.72,157800.0,12.079,12.0949,12.0736,12.0949,157800.0
2005-03-30 12:30:00,22.72,22.73,22.63,22.71,122400.0,12.0949,12.1003,12.047,12.0896,122400.0
2005-03-30 13:00:00,22.7,22.74,22.68,22.7,95400.0,12.0843,12.1056,12.0736,12.0843,95400.0
2005-03-30 13:30:00,22.7,22.86,22.7,22.84,320700.0,12.0843,12.1695,12.0843,12.1588,320700.0
2005-03-30 14:00:00,22.83,22.85,22.73,22.73,395700.0,12.1535,12.1641,12.1003,12.1003,395700.0
2005-03-30 14:30:00,22.72,22.76,22.67,22.7,207600.0,12.0949,12.1162,12.0683,12.0843,207600.0
2005-03-30 15:00:00,22.7,22.77,22.7,22.73,183300.0,12.0843,12.1215,12.0843,12.1003,183300.0
2005-03-30 15:30:00,22.74,22.77,22.7,22.77,319200.0,12.1056,12.1215,12.0843,12.1215,319200.0
2005-03-31 09:30:00,22.82,22.91,22.75,22.91,177600.0,12.1482,12.1961,12.1109,12.1961,177600.0
2005-03-31 10:00:00,22.91,22.91,22.68,22.72,192900.0,12.1961,12.1961,12.0736,12.0949,192900.0
2005-03-31 10:30:00,22.72,22.77,22.69,22.74,150000.0,12.0949,12.1215,12.079,12.1056,150000.0
2005-03-31 11:00:00,22.74,22.87,22.73,22.8,148200.0,12.1056,12.1748,12.1003,12.1375,148200.0
2005-03-31 11:30:00,22.8,22.86,22.8,22.85,163200.0,12.1375,12.1695,12.1375,12.1641,163200.0
2005-03-31 12:00:00,22.85,22.85,22.77,22.78,134400.0,12.1641,12.1641,12.1215,12.1269,134400.0
2005-03-31 12:30:00,22.78,22.84,22.77,22.83,119100.0,12.1269,12.1588,12.1215,12.1535,119100.0
2005-03-31 13:00:00,22.83,22.85,22.79,22.85,129300.0,12.1535,12.1641,12.1322,12.1641,129300.0
2005-03-31 13:30:00,22.85,22.88,22.81,22.84,95400.0,12.1641,12.1801,12.1428,12.1588,95400.0
2005-03-31 14:00:00,22.84,22.88,22.8,22.88,154200.0,12.1588,12.1801,12.1375,12.1801,154200.0
2005-03-31 14:30:00,22.88,22.95,22.88,22.92,154200.0,12.1801,12.2174,12.1801,12.2014,154200.0
2005-03-31 15:00:00,22.92,22.94,22.89,22.91,138900.0,12.2014,12.212,12.1854,12.1961,138900.0
2005-03-31 15:30:00,22.91,22.91,22.86,22.88,283200.0,12.1961,12.1961,12.1695,12.1801,283200.0
2005-04-01 09:30:00,23.0,23.3,23.0,23.23,372000.0,12.244,12.4037,12.244,12.3664,372000.0
2005-04-01 10:00:00,23.23,23.25,23.02,23.06,356100.0,12.3664,12.3771,12.2546,12.2759,356100.0
2005-04-01 10:30:00,23.05,23.12,22.97,22.98,255000.0,12.2706,12.3079,12.228,12.2333,255000.0
2005-04-01 11:00:00,22.99,23.05,22.96,23.03,197100.0,12.2387,12.2706,12.2227,12.26,197100.0
2005-04-01 11:30:00,23.03,23.05,22.96,22.98,227100.0,12.26,12.2706,12.2227,12.2333,227100.0
2005-04-01 12:00:00,22.98,22.98,22.82,22.84,139200.0,12.2333,12.2333,12.1482,12.1588,139200.0
2005-04-01 12:30:00,22.84,22.89,22.81,22.81,107400.0,12.1588,12.1854,12.1428,12.1428,107400.0
2005-04-01 13:00:00,22.81,22.84,22.73,22.8,268500.0,12.1428,12.1588,12.1003,12.1375,268500.0
2005-04-01 13:30:00,22.8,22.8,22.63,22.67,238800.0,12.1375,12.1375,12.047,12.0683,238800.0
2005-04-01 14:00:00,22.67,22.69,22.61,22.65,225000.0,12.0683,12.079,12.0364,12.0577,225000.0
2005-04-01 14:30:00,22.65,22.7,22.63,22.66,246300.0,12.0577,12.0843,12.047,12.063,246300.0
2005-04-01 15:00:00,22.66,22.75,22.65,22.74,292200.0,12.063,12.1109,12.0577,12.1056,292200.0
2005-04-01 15:30:00,22.73,22.77,22.71,22.72,274800.0,12.1003,12.1215,12.0896,12.0949,274800.0
2005-04-04 09:30:00,22.71,22.72,22.62,22.64,222600.0,12.0896,12.0949,12.0417,12.0523,222600.0
2005-04-04 10:00:00,22.64,22.67,22.57,22.62,211800.0,12.0523,12.0683,12.0151,12.0417,211800.0
2005-04-04 10:30:00,22.62,22.75,22.61,22.75,123600.0,12.0417,12.1109,12.0364,12.1109,123600.0
2005-04-04 11:00:00,22.75,22.86,22.71,22.72,128100.0,12.1109,12.1695,12.0896,12.0949,128100.0
2005-04-04 11:30:00,22.71,22.73,22.69,22.71,82500.0,12.0896,12.1003,12.079,12.0896,82500.0
2005-04-04 12:00:00,22.71,22.71,22.65,22.69,164100.0,12.0896,12.0896,12.0577,12.079,164100.0
2005-04-04 12:30:00,22.7,22.9,22.69,22.79,301500.0,12.0843,12.1908,12.079,12.1322,301500.0
2005-04-04 13:00:00,22.78,22.78,22.71,22.76,155700.0,12.1269,12.1269,12.0896,12.1162,155700.0
2005-04-04 13:30:00,22.76,22.91,22.75,22.9,147600.0,12.1162,12.1961,12.1109,12.1908,147600.0
2005-04-04 14:00:00,22.9,22.94,22.87,22.91,193200.0,12.1908,12.212,12.1748,12.1961,193200.0
2005-04-04 14:30:00,22.92,22.92,22.81,22.85,147300.0,12.2014,12.2014,12.1428,12.1641,147300.0
2005-04-04 15:00:00,22.84,22.87,22.81,22.84,171600.0,12.1588,12.1748,12.1428,12.1588,171600.0
2005-04-04 15:30:00,22.84,22.89,22.78,22.8,240600.0,12.1588,12.1854,12.1269,12.1375,240600.0
2005-04-05 09:30:00,22.81,23.03,22.81,23.01,147300.0,12.1428,12.26,12.1428,12.2493,147300.0
2005-04-05 10:00:00,23.01,23.03,22.94,22.95,123000.0,12.2493,12.26,12.212,12.2174,123000.0
2005-04-05 10:30:00,22.95,23.01,22.93,22.95,210300.0,12.2174,12.2493,12.2067,12.2174,210300.0
2005-04-05 11:00:00,22.95,22.95,22.86,22.88,114000.0,12.2174,12.2174,12.1695,12.1801,114000.0
2005-04-05 11:30:00,22.87,22.91,22.85,22.89,100800.0,12.1748,12.1961,12.1641,12.1854,100800.0
2005-04-05 12:00:00,22.89,23.01,22.89,23.01,150300.0,12.1854,12.2493,12.1854,12.2493,150300.0
2005-04-05 12:30:00,23.01,23.02,22.96,22.96,69000.0,12.2493,12.2546,12.2227,12.2227,69000.0
2005-04-05 13:00:00,22.96,22.99,22.94,22.95,48900.0,12.2227,12.2387,12.212,12.2174,48900.0
2005-04-05 13:30:00,22.95,22.95,22.87,22.9,86700.0,12.2174,12.2174,12.1748,12.1908,86700.0
2005-04-05 14:00:00,22.89,22.92,22.8,22.9,102600.0,12.1854,12.2014,12.1375,12.1908,102600.0
2005-04-05 14:30:00,22.91,22.91,22.86,22.86,114300.0,12.1961,12.1961,12.1695,12.1695,114300.0
2005-04-05 15:00:00,22.86,22.86,22.77,22.77,89700.0,12.1695,12.1695,12.1215,12.1215,89700.0
2005-04-05 15:30:00,22.78,22.84,22.76,22.79,189900.0,12.1269,12.1588,12.1162,12.1322,189900.0
2005-04-06 09:30:00,22.82,22.91,22.73,22.75,211200.0,12.1482,12.1961,12.1003,12.1109,211200.0
2005-04-06 10:00:00,22.74,22.79,22.7,22.7,120000.0,12.1056,12.1322,12.0843,12.0843,120000.0
2005-04-06 10:30:00,22.7,22.76,22.68,22.7,248400.0,12.0843,12.1162,12.0736,12.0843,248400.0
2005-04-06 11:00:00,22.72,22.9,22.71,22.89,183600.0,12.0949,12.1908,12.0896,12.1854,183600.0
2005-04-06 11:30:00,22.89,22.92,22.77,22.77,120600.0,12.1854,12.2014,12.1215,12.1215,120600.0
2005-04-06 12:00:00,22.78,22.87,22.76,22.86,167700.0,12.1269,12.1748,12.1162,12.1695,167700.0
2005-04-06 12:30:00,22.86,22.93,22.85,22.91,182700.0,12.1695,12.2067,12.1641,12.1961,182700.0
2005-04-06 13:00:00,22.91,22.95,22.91,22.92,138900.0,12.1961,12.2174,12.1961,12.2014,138900.0
2005-04-06 13:30:00,22.91,22.91,22.77,22.83,230400.0,12.1961,12.1961,12.1215,12.1535,230400.0
2005-04-06 14:00:00,22.83,22.9,22.81,22.9,213300.0,12.1535,12.1908,12.1428,12.1908,213300.0
2005-04-06 14:30:00,22.91,22.96,22.87,22.88,296100.0,12.1961,12.2227,12.1748,12.1801,296100.0
2005-04-06 15:00:00,22.88,22.88,22.8,22.85,264600.0,12.1801,12.1801,12.1375,12.1641,264600.0
2005-04-06 15:30:00,22.85,22.85,22.79,22.82,313200.0,12.1641,12.1641,12.1322,12.1482,313200.0
2005-04-07 09:30:00,22.83,22.85,22.72,22.75,138600.0,12.1535,12.1641,12.0949,12.1109,138600.0
2005-04-07 10:00:00,22.75,22.76,22.7,22.76,72000.0,12.1109,12.1162,12.0843,12.1162,72000.0
2005-04-07 10:30:00,22.76,22.92,22.76,22.88,132600.0,12.1162,12.2014,12.1162,12.1801,132600.0
2005-04-07 11:00:00,22.88,22.91,22.85,22.85,89400.0,12.1801,12.1961,12.1641,12.1641,89400.0
2005-04-07 11:30:00,22.85,22.85,22.79,22.8,201900.0,12.1641,12.1641,12.1322,12.1375,201900.0
2005-04-07 12:00:00,22.8,22.86,22.78,22.8,79200.0,12.1375,12.1695,12.1269,12.1375,79200.0
2005-04-07 12:30:00,22.79,22.94,22.79,22.88,204000.0,12.1322,12.212,12.1322,12.1801,204000.0
2005-04-07 13:00:00,22.87,22.87,22.77,22.81,174600.0,12.1748,12.1748,12.1215,12.1428,174600.0
2005-04-07 13:30:00,22.81,22.82,22.7,22.73,132300.0,12.1428,12.1482,12.0843,12.1003,132300.0
2005-04-07 14:00:00,22.74,22.82,22.73,22.78,82200.0,12.1056,12.1482,12.1003,12.1269,82200.0
2005-04-07 14:30:00,22.78,22.88,22.75,22.86,100200.0,12.1269,12.1801,12.1109,12.1695,100200.0
2005-04-07 15:00:00,22.86,22.9,22.81,22.87,105000.0,12.1695,12.1908,12.1428,12.1748,105000.0
2005-04-07 15:30:00,22.87,22.88,22.83,22.86,150300.0,12.1748,12.1801,12.1535,12.1695,150300.0
2005-04-08 09:30:00,22.85,22.91,22.79,22.82,141900.0,12.1641,12.1961,12.1322,12.1482,141900.0
2005-04-08 10:00:00,22.8,22.85,22.77,22.77,125100.0,12.1375,12.1641,12.1215,12.1215,125100.0
2005-04-08 10:30:00,22.76,22.78,22.72,22.75,209100.0,12.1162,12.1269,12.0949,12.1109,209100.0
2005-04-08 11:00:00,22.75,22.78,22.74,22.74,234900.0,12.1109,12.1269,12.1056,12.1056,234900.0
2005-04-08 11:30:00,22.74,22.76,22.68,22.69,209100.0,12.1056,12.1162,12.0736,12.079,209100.0
2005-04-08 12:00:00,22.69,22.74,22.67,22.74,171300.0,12.079,12.1056,12.0683,12.1056,171300.0
2005-04-08 12:30:00,22.74,22.79,22.73,22.73,63300.0,12.1056,12.1322,12.1003,12.1003,63300.0
2005-04-08 13:00:00,22.73,22.79,22.73,22.79,141300.0,12.1003,12.1322,12.1003,12.1322,141300.0
2005-04-08 13:30:00,22.79,22.83,22.78,22.83,145800.0,12.1322,12.1535,12.1269,12.1535,145800.0
2005-04-08 14:00:00,22.82,22.83,22.77,22.77,105600.0,12.1482,12.1535,12.1215,12.1215,105600.0
2005-04-08 14:30:00,22.77,22.8,22.76,22.76,58800.0,12.1215,12.1375,12.1162,12.1162,58800.0
2005-04-08 15:00:00,22.76,22.76,22.69,22.71,104100.0,12.1162,12.1162,12.079,12.0896,104100.0
2005-04-08 15:30:00,22.71,22.8,22.7,22.74,249300.0,12.0896,12.1375,12.0843,12.1056,249300.0
2005-04-11 09:30:00,22.75,22.83,22.7,22.72,195600.0,12.1109,12.1535,12.0843,12.0949,195600.0
2005-04-11 10:00:00,22.72,22.72,22.63,22.69,213300.0,12.0949,12.0949,12.047,12.079,213300.0
2005-04-11 10:30:00,22.69,22.75,22.67,22.69,144600.0,12.079,12.1109,12.0683,12.079,144600.0
2005-04-11 11:00:00,22.69,22.72,22.65,22.67,163200.0,12.079,12.0949,12.0577,12.0683,163200.0
2005-04-11 11:30:00,22.67,22.69,22.63,22.63,181800.0,12.0683,12.079,12.047,12.047,181800.0
2005-04-11 12:00:00,22.63,22.65,22.61,22.65,75300.0,12.047,12.0577,12.0364,12.0577,75300.0
2005-04-11 12:30:00,22.66,22.68,22.64,22.65,66000.0,12.063,12.0736,12.0523,12.0577,66000.0
2005-04-11 13:00:00,22.64,22.65,22.58,22.6,89700.0,12.0523,12.0577,12.0204,12.0311,89700.0
2005-04-11 13:30:00,22.6,22.64,22.57,22.61,136200.0,12.0311,12.0523,12.0151,12.0364,136200.0
2005-04-11 14:00:00,22.61,22.64,22.6,22.6,91200.0,12.0364,12.0523,12.0311,12.0311,91200.0
2005-04-11 14:30:00,22.6,22.67,22.6,22.64,168900.0,12.0311,12.0683,12.0311,12.0523,168900.0
2005-04-11 15:00:00,22.64,22.64,22.6,22.6,138900.0,12.0523,12.0523,12.0311,12.0311,138900.0
2005-04-11 15:30:00,22.6,22.6,22.56,22.6,274200.0,12.0311,12.0311,12.0098,12.0311,274200.0
2005-04-12 09:30:00,22.6,22.6,22.2,22.23,588000.0,12.0311,12.0311,11.8181,11.8341,588000.0
2005-04-12 10:00:00,22.24,22.32,22.17,22.19,383400.0,11.8394,11.882,11.8021,11.8128,383400.0
2005-04-12 10:30:00,22.19,22.25,22.19,22.2,348900.0,11.8128,11.8447,11.8128,11.8181,348900.0
2005-04-12 11:00:00,22.2,22.28,22.12,22.16,434100.0,11.8181,11.8607,11.7755,11.7968,434100.0
2005-04-12 11:30:00,22.17,22.2,22.14,22.17,374400.0,11.8021,11.8181,11.7862,11.8021,374400.0
2005-04-12 12:00:00,22.17,22.19,22.14,22.15,296400.0,11.8021,11.8128,11.7862,11.7915,296400.0
2005-04-12 12:30:00,22.15,22.2,22.15,22.17,394800.0,11.7915,11.8181,11.7915,11.8021,394800.0
2005-04-12 13:00:00,22.17,22.19,22.15,22.17,367500.0,11.8021,11.8128,11.7915,11.8021,367500.0
2005-04-12 13:30:00,22.17,22.17,22.14,22.16,164700.0,11.8021,11.8021,11.7862,11.7968,164700.0
2005-04-12 14:00:00,22.15,22.36,22.14,22.31,513600.0,11.7915,11.9033,11.7862,11.8767,513600.0
2005-04-12 14:30:00,22.32,22.58,22.3,22.56,351900.0,11.882,12.0204,11.8713,12.0098,351900.0
2005-04-12 15:00:00,22.56,22.62,22.53,22.61,330900.0,12.0098,12.0417,11.9938,12.0364,330900.0
2005-04-12 15:30:00,22.61,22.68,22.6,22.62,381300.0,12.0364,12.0736,12.0311,12.0417,381300.0
2005-04-13 09:30:00,22.6,22.6,22.36,22.38,313200.0,12.0311,12.0311,11.9033,11.9139,313200.0
2005-04-13 10:00:00,22.39,22.41,22.27,22.34,239400.0,11.9193,11.9299,11.8554,11.8926,239400.0
2005-04-13 10:30:00,22.34,22.43,22.33,22.34,246000.0,11.8926,11.9406,11.8873,11.8926,246000.0
2005-04-13 11:00:00,22.33,22.34,22.27,22.27,352800.0,11.8873,11.8926,11.8554,11.8554,352800.0
2005-04-13 11:30:00,22.27,22.32,22.26,22.29,206700.0,11.8554,11.882,11.8501,11.866,206700.0
2005-04-13 12:00:00,22.28,22.28,22.2,22.23,126000.0,11.8607,11.8607,11.8181,11.8341,126000.0
2005-04-13 12:30:00,22.23,22.29,22.21,22.28,200100.0,11.8341,11.866,11.8234,11.8607,200100.0
2005-04-13 13:00:00,22.29,22.29,22.12,22.13,259800.0,11.866,11.866,11.7755,11.7808,259800.0
2005-04-13 13:30:00,22.13,22.15,22.01,22.06,269100.0,11.7808,11.7915,11.717,11.7436,269100.0
2005-04-13 14:00:00,22.05,22.1,22.03,22.06,183600.0,11.7383,11.7649,11.7276,11.7436,183600.0
2005-04-13 14:30:00,22.06,22.08,21.98,22.0,425400.0,11.7436,11.7542,11.701,11.7116,425400.0
2005-04-13 15:00:00,22.0,22.0,21.86,21.88,547500.0,11.7116,11.7116,11.6371,11.6478,547500.0
2005-04-13 15:30:00,21.88,22.04,21.87,22.02,2004000.0,11.6478,11.7329,11.6424,11.7223,2004000.0
2005-04-14 09:30:00,22.02,22.1,21.87,22.08,457200.0,11.7223,11.7649,11.6424,11.7542,457200.0
2005-04-14 10:00:00,22.08,22.09,21.96,22.05,524100.0,11.7542,11.7596,11.6903,11.7383,524100.0
2005-04-14 10:30:00,22.05,22.05,21.97,22.04,338400.0,11.7383,11.7383,11.6957,11.7329,338400.0
2005-04-14 11:00:00,22.04,22.07,22.01,22.03,201600.0,11.7329,11.7489,11.717,11.7276,201600.0
2005-04-14 11:30:00,22.03,22.05,22.0,22.02,179100.0,11.7276,11.7383,11.7116,11.7223,179100.0
2005-04-14 12:00:00,22.02,22.04,21.99,21.99,153900.0,11.7223,11.7329,11.7063,11.7063,153900.0
2005-04-14 12:30:00,22.0,22.05,21.98,22.02,335700.0,11.7116,11.7383,11.701,11.7223,335700.0
2005-04-14 13:00:00,22.02,22.03,21.9,21.92,273600.0,11.7223,11.7276,11.6584,11.6691,273600.0
2005-04-14 13:30:00,21.92,22.0,21.91,22.0,757200.0,11.6691,11.7116,11.6637,11.7116,757200.0
2005-04-14 14:00:00,22.0,22.19,21.99,22.14,354900.0,11.7116,11.8128,11.7063,11.7862,354900.0
2005-04-14 14:30:00,22.14,22.14,22.06,22.13,532200.0,11.7862,11.7862,11.7436,11.7808,532200.0
2005-04-14 15:00:00,22.13,22.16,22.08,22.15,309600.0,11.7808,11.7968,11.7542,11.7915,309600.0
2005-04-14 15:30:00,22.14,22.15,22.08,22.09,581700.0,11.7862,11.7915,11.7542,11.7596,581700.0
2005-04-15 09:30:00,22.07,22.11,21.91,21.96,367200.0,11.7489,11.7702,11.6637,11.6903,367200.0
2005-04-15 10:00:00,21.96,22.08,21.92,22.06,209700.0,11.6903,11.7542,11.6691,11.7436,209700.0
2005-04-15 10:30:00,22.06,22.13,21.98,22.05,257400.0,11.7436,11.7808,11.701,11.7383,257400.0
2005-04-15 11:00:00,22.05,22.05,21.94,21.98,175200.0,11.7383,11.7383,11.6797,11.701,175200.0
2005-04-15 11:30:00,21.98,22.0,21.92,21.93,330900.0,11.701,11.7116,11.6691,11.6744,330900.0
2005-04-15 12:00:00,21.92,21.94,21.89,21.92,276300.0,11.6691,11.6797,11.6531,11.6691,276300.0
2005-04-15 12:30:00,21.92,21.96,21.85,21.85,205200.0,11.6691,11.6903,11.6318,11.6318,205200.0
2005-04-15 13:00:00,21.86,21.93,21.85,21.88,389100.0,11.6371,11.6744,11.6318,11.6478,389100.0
2005-04-15 13:30:00,21.87,21.9,21.84,21.87,327600.0,11.6424,11.6584,11.6265,11.6424,327600.0
2005-04-15 14:00:00,21.87,21.92,21.83,21.83,313800.0,11.6424,11.6691,11.6211,11.6211,313800.0
2005-04-15 14:30:00,21.83,21.83,21.7,21.76,223800.0,11.6211,11.6211,11.5519,11.5839,223800.0
2005-04-15 15:00:00,21.76,21.77,21.69,21.7,339600.0,11.5839,11.5892,11.5466,11.5519,339600.0
2005-04-15 15:30:00,21.7,21.72,21.46,21.51,537600.0,11.5519,11.5626,11.4242,11.4508,537600.0
2005-04-18 09:30:00,21.2,21.65,21.2,21.52,373800.0,11.2858,11.5253,11.2858,11.4561,373800.0
2005-04-18 10:00:00,21.51,21.67,21.51,21.58,369600.0,11.4508,11.536,11.4508,11.4881,369600.0
2005-04-18 10:30:00,21.6,21.61,21.45,21.49,241500.0,11.4987,11.504,11.4189,11.4401,241500.0
2005-04-18 11:00:00,21.49,21.57,21.4,21.43,224400.0,11.4401,11.4827,11.3922,11.4082,224400.0
2005-04-18 11:30:00,21.43,21.48,21.39,21.46,177300.0,11.4082,11.4348,11.3869,11.4242,177300.0
2005-04-18 12:00:00,21.45,21.55,21.45,21.51,198900.0,11.4189,11.4721,11.4189,11.4508,198900.0
2005-04-18 12:30:00,21.51,21.67,21.51,21.64,194100.0,11.4508,11.536,11.4508,11.52,194100.0
2005-04-18 13:00:00,21.65,21.72,21.63,21.7,220200.0,11.5253,11.5626,11.5147,11.5519,220200.0
2005-04-18 13:30:00,21.7,21.72,21.65,21.7,102000.0,11.5519,11.5626,11.5253,11.5519,102000.0
2005-04-18 14:00:00,21.7,21.75,21.64,21.66,146100.0,11.5519,11.5786,11.52,11.5306,146100.0
2005-04-18 14:30:00,21.66,21.67,21.54,21.58,170700.0,11.5306,11.536,11.4668,11.4881,170700.0
2005-04-18 15:00:00,21.58,21.73,21.58,21.7,243900.0,11.4881,11.5679,11.4881,11.5519,243900.0
2005-04-18 15:30:00,21.72,21.72,21.6,21.61,201000.0,11.5626,11.5626,11.4987,11.504,201000.0
2005-04-19 09:30:00,21.67,21.8,21.66,21.78,273300.0,11.536,11.6052,11.5306,11.5945,273300.0
2005-04-19 10:00:00,21.79,21.84,21.79,21.82,237600.0,11.5998,11.6265,11.5998,11.6158,237600.0
2005-04-19 10:30:00,21.82,21.82,21.66,21.74,296700.0,11.6158,11.6158,11.5306,11.5732,296700.0
2005-04-19 11:00:00,21.74,21.86,21.74,21.86,233100.0,11.5732,11.6371,11.5732,11.6371,233100.0
2005-04-19 11:30:00,21.85,21.89,21.83,21.86,169800.0,11.6318,11.6531,11.6211,11.6371,169800.0
2005-04-19 12:00:00,21.87,21.87,21.67,21.68,180900.0,11.6424,11.6424,11.536,11.5413,180900.0
2005-04-19 12:30:00,21.68,21.83,21.67,21.73,173100.0,11.5413,11.6211,11.536,11.5679,173100.0
2005-04-19 13:00:00,21.74,21.76,21.71,21.76,141000.0,11.5732,11.5839,11.5573,11.5839,141000.0
2005-04-19 13:30:00,21.76,21.92,21.76,21.9,103500.0,11.5839,11.6691,11.5839,11.6584,103500.0
2005-04-19 14:00:00,21.91,21.94,21.87,21.92,113400.0,11.6637,11.6797,11.6424,11.6691,113400.0
2005-04-19 14:30:00,21.92,21.96,21.88,21.92,141900.0,11.6691,11.6903,11.6478,11.6691,141900.0
2005-04-19 15:00:00,21.92,21.92,21.83,21.87,146100.0,11.6691,11.6691,11.6211,11.6424,146100.0
2005-04-19 15:30:00,21.87,21.93,21.87,21.9,222000.0,11.6424,11.6744,11.6424,11.6584,222000.0
2005-04-20 09:30:00,21.88,21.88,21.69,21.72,282600.0,11.6478,11.6478,11.5466,11.5626,282600.0
2005-04-20 10:00:00,21.71,21.84,21.68,21.83,193500.0,11.5573,11.6265,11.5413,11.6211,193500.0
2005-04-20 10:30:00,21.85,21.85,21.69,21.8,144300.0,11.6318,11.6318,11.5466,11.6052,144300.0
2005-04-20 11:00:00,21.8,21.87,21.73,21.74,92700.0,11.6052,11.6424,11.5679,11.5732,92700.0
2005-04-20 11:30:00,21.74,21.82,21.73,21.82,75300.0,11.5732,11.6158,11.5679,11.6158,75300.0
2005-04-20 12:00:00,21.81,21.81,21.73,21.73,108300.0,11.6105,11.6105,11.5679,11.5679,108300.0
2005-04-20 12:30:00,21.73,21.74,21.57,21.58,77100.0,11.5679,11.5732,11.4827,11.4881,77100.0
2005-04-20 13:00:00,21.58,21.62,21.56,21.59,83100.0,11.4881,11.5093,11.4774,11.4934,83100.0
2005-04-20 13:30:00,21.6,21.63,21.54,21.62,78600.0,11.4987,11.5147,11.4668,11.5093,78600.0
2005-04-20 14:00:00,21.63,21.63,21.52,21.53,133500.0,11.5147,11.5147,11.4561,11.4614,133500.0
2005-04-20 14:30:00,21.53,21.6,21.52,21.6,124500.0,11.4614,11.4987,11.4561,11.4987,124500.0
2005-04-20 15:00:00,21.6,21.6,21.46,21.52,193800.0,11.4987,11.4987,11.4242,11.4561,193800.0
2005-04-20 15:30:00,21.52,21.56,21.44,21.47,249900.0,11.4561,11.4774,11.4135,11.4295,249900.0
2005-04-21 09:30:00,21.6,21.67,21.51,21.59,238500.0,11.4987,11.536,11.4508,11.4934,238500.0
2005-04-21 10:00:00,21.59,21.59,21.41,21.41,143100.0,11.4934,11.4934,11.3976,11.3976,143100.0
2005-04-21 10:30:00,21.41,21.42,21.19,21.23,279000.0,11.3976,11.4029,11.2804,11.3017,279000.0
2005-04-21 11:00:00,21.23,21.25,21.19,21.25,382200.0,11.3017,11.3124,11.2804,11.3124,382200.0
2005-04-21 11:30:00,21.25,21.49,21.25,21.47,231000.0,11.3124,11.4401,11.3124,11.4295,231000.0
2005-04-21 12:00:00,21.47,21.67,21.47,21.65,210600.0,11.4295,11.536,11.4295,11.5253,210600.0
2005-04-21 12:30:00,21.65,21.65,21.6,21.6,162000.0,11.5253,11.5253,11.4987,11.4987,162000.0
2005-04-21 13:00:00,21.61,21.69,21.57,21.65,222300.0,11.504,11.5466,11.4827,11.5253,222300.0
2005-04-21 13:30:00,21.65,21.81,21.65,21.81,243900.0,11.5253,11.6105,11.5253,11.6105,243900.0
2005-04-21 14:00:00,21.82,21.96,21.79,21.94,293400.0,11.6158,11.6903,11.5998,11.6797,293400.0
2005-04-21 14:30:00,21.94,21.99,21.9,21.97,187800.0,11.6797,11.7063,11.6584,11.6957,187800.0
2005-04-21 15:00:00,21.96,22.01,21.95,21.97,228900.0,11.6903,11.717,11.685,11.6957,228900.0
2005-04-21 15:30:00,21.97,22.02,21.97,22.0,510000.0,11.6957,11.7223,11.6957,11.7116,510000.0
2005-04-22 09:30:00,21.93,22.06,21.93,22.01,153000.0,11.6744,11.7436,11.6744,11.717,153000.0
2005-04-22 10:00:00,22.01,22.04,21.86,21.87,198300.0,11.717,11.7329,11.6371,11.6424,198300.0
2005-04-22 10:30:00,21.85,21.88,21.77,21.79,196500.0,11.6318,11.6478,11.5892,11.5998,196500.0
2005-04-22 11:00:00,21.8,21.8,21.73,21.74,242100.0,11.6052,11.6052,11.5679,11.5732,242100.0
2005-04-22 11:30:00,21.73,21.73,21.61,21.61,174600.0,11.5679,11.5679,11.504,11.504,174600.0
2005-04-22 12:00:00,21.61,21.65,21.59,21.63,131400.0,11.504,11.5253,11.4934,11.5147,131400.0
2005-04-22 12:30:00,21.62,21.73,21.61,21.66,193200.0,11.5093,11.5679,11.504,11.5306,193200.0
2005-04-22 13:00:00,21.66,21.67,21.62,21.66,163800.0,11.5306,11.536,11.5093,11.5306,163800.0
2005-04-22 13:30:00,21.65,21.68,21.62,21.67,158700.0,11.5253,11.5413,11.5093,11.536,158700.0
2005-04-22 14:00:00,21.67,21.67,21.59,21.63,157800.0,11.536,11.536,11.4934,11.5147,157800.0
2005-04-22 14:30:00,21.62,21.64,21.56,21.59,552900.0,11.5093,11.52,11.4774,11.4934,552900.0
2005-04-22 15:00:00,21.59,21.6,21.39,21.39,370500.0,11.4934,11.4987,11.3869,11.3869,370500.0
2005-04-22 15:30:00,21.4,21.56,21.4,21.54,353400.0,11.3922,11.4774,11.3922,11.4668,353400.0
2005-04-25 09:30:00,21.71,21.73,21.63,21.72,89400.0,11.5573,11.5679,11.5147,11.5626,89400.0
2005-04-25 10:00:00,21.72,21.84,21.7,21.73,237300.0,11.5626,11.6265,11.5519,11.5679,237300.0
2005-04-25 10:30:00,21.73,21.75,21.69,21.72,151800.0,11.5679,11.5786,11.5466,11.5626,151800.0
2005-04-25 11:00:00,21.73,21.81,21.72,21.76,183900.0,11.5679,11.6105,11.5626,11.5839,183900.0
2005-04-25 11:30:00,21.76,21.83,21.72,21.78,98700.0,11.5839,11.6211,11.5626,11.5945,98700.0
2005-04-25 12:00:00,21.78,21.83,21.76,21.81,59400.0,11.5945,11.6211,11.5839,11.6105,59400.0
2005-04-25 12:30:00,21.83,21.85,21.79,21.82,47400.0,11.6211,11.6318,11.5998,11.6158,47400.0
2005-04-25 13:00:00,21.83,21.84,21.78,21.83,73500.0,11.6211,11.6265,11.5945,11.6211,73500.0
2005-04-25 13:30:00,21.83,21.9,21.82,21.82,163500.0,11.6211,11.6584,11.6158,11.6158,163500.0
2005-04-25 14:00:00,21.82,21.9,21.81,21.88,193800.0,11.6158,11.6584,11.6105,11.6478,193800.0
2005-04-25 14:30:00,21.87,21.96,21.87,21.92,126600.0,11.6424,11.6903,11.6424,11.6691,126600.0
2005-04-25 15:00:00,21.92,21.92,21.8,21.89,222300.0,11.6691,11.6691,11.6052,11.6531,222300.0
2005-04-25 15:30:00,21.88,22.01,21.88,22.01,470400.0,11.6478,11.717,11.6478,11.717,470400.0
2005-04-26 09:30:00,21.93,22.02,21.92,21.93,192000.0,11.6744,11.7223,11.6691,11.6744,192000.0
2005-04-26 10:00:00,21.92,22.02,21.88,21.99,150300.0,11.6691,11.7223,11.6478,11.7063,150300.0
2005-04-26 10:30:00,21.98,22.19,21.97,22.16,202800.0,11.701,11.8128,11.6957,11.7968,202800.0
2005-04-26 11:00:00,22.16,22.16,22.04,22.08,181200.0,11.7968,11.7968,11.7329,11.7542,181200.0
2005-04-26 11:30:00,22.08,22.13,22.07,22.11,96000.0,11.7542,11.7808,11.7489,11.7702,96000.0
2005-04-26 12:00:00,22.12,22.16,22.1,22.15,90300.0,11.7755,11.7968,11.7649,11.7915,90300.0
2005-04-26 12:30:00,22.14,22.15,22.13,22.13,76800.0,11.7862,11.7915,11.7808,11.7808,76800.0
2005-04-26 13:00:00,22.13,22.15,22.08,22.09,181200.0,11.7808,11.7915,11.7542,11.7596,181200.0
2005-04-26 13:30:00,22.1,22.22,22.1,22.19,220500.0,11.7649,11.8288,11.7649,11.8128,220500.0
2005-04-26 14:00:00,22.19,22.2,22.03,22.1,264600.0,11.8128,11.8181,11.7276,11.7649,264600.0
2005-04-26 14:30:00,22.1,22.18,22.08,22.1,244800.0,11.7649,11.8075,11.7542,11.7649,244800.0
2005-04-26 15:00:00,22.09,22.2,22.09,22.2,519300.0,11.7596,11.8181,11.7596,11.8181,519300.0
2005-04-26 15:30:00,22.2,22.2,22.07,22.1,814200.0,11.8181,11.8181,11.7489,11.7649,814200.0
2005-04-27 09:30:00,22.0,22.02,21.8,21.91,192000.0,11.7116,11.7223,11.6052,11.6637,192000.0
2005-04-27 10:00:00,21.95,21.96,21.86,21.87,257400.0,11.685,11.6903,11.6371,11.6424,257400.0
2005-04-27 10:30:00,21.87,22.03,21.87,21.98,164400.0,11.6424,11.7276,11.6424,11.701,164400.0
2005-04-27 11:00:00,21.98,22.13,21.92,22.12,181200.0,11.701,11.7808,11.6691,11.7755,181200.0
2005-04-27 11:30:00,22.12,22.21,22.1,22.21,293400.0,11.7755,11.8234,11.7649,11.8234,293400.0
2005-04-27 12:00:00,22.21,22.29,22.21,22.27,219600.0,11.8234,11.866,11.8234,11.8554,219600.0
2005-04-27 12:30:00,22.26,22.26,22.15,22.2,129000.0,11.8501,11.8501,11.7915,11.8181,129000.0
2005-04-27 13:00:00,22.22,22.31,22.21,22.23,181200.0,11.8288,11.8767,11.8234,11.8341,181200.0
2005-04-27 13:30:00,22.23,22.25,22.17,22.19,126600.0,11.8341,11.8447,11.8021,11.8128,126600.0
2005-04-27 14:00:00,22.19,22.21,22.13,22.16,178800.0,11.8128,11.8234,11.7808,11.7968,178800.0
2005-04-27 14:30:00,22.15,22.18,22.09,22.14,192900.0,11.7915,11.8075,11.7596,11.7862,192900.0
2005-04-27 15:00:00,22.14,22.19,22.09,22.1,227700.0,11.7862,11.8128,11.7596,11.7649,227700.0
2005-04-27 15:30:00,22.1,22.14,22.08,22.14,270600.0,11.7649,11.7862,11.7542,11.7862,270600.0
2005-04-28 09:30:00,22.16,22.16,21.96,22.03,348900.0,11.7968,11.7968,11.6903,11.7276,348900.0
2005-04-28 10:00:00,22.0,22.34,22.0,22.34,373800.0,11.7116,11.8926,11.7116,11.8926,373800.0
2005-04-28 10:30:00,22.34,22.39,22.15,22.16,370200.0,11.8926,11.9193,11.7915,11.7968,370200.0
2005-04-28 11:00:00,22.16,22.37,22.16,22.34,501300.0,11.7968,11.9086,11.7968,11.8926,501300.0
2005-04-28 11:30:00,22.34,22.37,22.24,22.33,327300.0,11.8926,11.9086,11.8394,11.8873,327300.0
2005-04-28 12:00:00,22.32,22.32,22.27,22.32,263100.0,11.882,11.882,11.8554,11.882,263100.0
2005-04-28 12:30:00,22.32,22.43,22.32,22.36,293700.0,11.882,11.9406,11.882,11.9033,293700.0
2005-04-28 13:00:00,22.36,22.4,22.34,22.35,172500.0,11.9033,11.9246,11.8926,11.898,172500.0
2005-04-28 13:30:00,22.35,22.53,22.35,22.48,382800.0,11.898,11.9938,11.898,11.9672,382800.0
2005-04-28 14:00:00,22.48,22.48,22.25,22.26,484200.0,11.9672,11.9672,11.8447,11.8501,484200.0
2005-04-28 14:30:00,22.25,22.37,22.19,22.35,327900.0,11.8447,11.9086,11.8128,11.898,327900.0
2005-04-28 15:00:00,22.34,22.37,22.29,22.33,271800.0,11.8926,11.9086,11.866,11.8873,271800.0
2005-04-28 15:30:00,22.33,22.37,22.31,22.33,517200.0,11.8873,11.9086,11.8767,11.8873,517200.0
2005-04-29 09:30:00,22.66,22.71,22.44,22.5,564300.0,12.063,12.0896,11.9459,11.9778,564300.0
2005-04-29 10:00:00,22.51,22.57,22.43,22.44,255900.0,11.9831,12.0151,11.9406,11.9459,255900.0
2005-04-29 10:30:00,22.44,22.5,22.3,22.42,387600.0,11.9459,11.9778,11.8713,11.9352,387600.0
2005-04-29 11:00:00,22.41,22.5,22.38,22.4,189600.0,11.9299,11.9778,11.9139,11.9246,189600.0
2005-04-29 11:30:00,22.39,22.41,22.28,22.36,102000.0,11.9193,11.9299,11.8607,11.9033,102000.0
2005-04-29 12:00:00,22.36,22.41,22.31,22.35,222300.0,11.9033,11.9299,11.8767,11.898,222300.0
2005-04-29 12:30:00,22.34,22.5,22.33,22.5,153000.0,11.8926,11.9778,11.8873,11.9778,153000.0
2005-04-29 13:00:00,22.5,22.57,22.49,22.51,180900.0,11.9778,12.0151,11.9725,11.9831,180900.0
2005-04-29 13:30:00,22.51,22.57,22.43,22.57,191700.0,11.9831,12.0151,11.9406,12.0151,191700.0
2005-04-29 14:00:00,22.56,22.74,22.56,22.69,408300.0,12.0098,12.1056,12.0098,12.079,408300.0
2005-04-29 14:30:00,22.68,22.87,22.63,22.7,525300.0,12.0736,12.1748,12.047,12.0843,525300.0
2005-04-29 15:00:00,22.7,22.78,22.7,22.73,318900.0,12.0843,12.1269,12.0843,12.1003,318900.0
2005-04-29 15:30:00,22.73,22.95,22.73,22.92,769800.0,12.1003,12.2174,12.1003,12.2014,769800.0
2005-05-02 09:30:00,22.96,23.02,22.91,22.95,292200.0,12.2227,12.2546,12.1961,12.2174,292200.0
2005-05-02 10:00:00,22.94,22.98,22.8,22.87,477900.0,12.212,12.2333,12.1375,12.1748,477900.0
2005-05-02 10:30:00,22.87,22.98,22.84,22.97,147300.0,12.1748,12.2333,12.1588,12.228,147300.0
2005-05-02 11:00:00,22.95,22.96,22.84,22.85,202200.0,12.2174,12.2227,12.1588,12.1641,202200.0
2005-05-02 11:30:00,22.85,22.85,22.75,22.8,132900.0,12.1641,12.1641,12.1109,12.1375,132900.0
2005-05-02 12:00:00,22.81,22.87,22.76,22.85,167700.0,12.1428,12.1748,12.1162,12.1641,167700.0
2005-05-02 12:30:00,22.85,22.85,22.77,22.8,69000.0,12.1641,12.1641,12.1215,12.1375,69000.0
2005-05-02 13:00:00,22.8,22.82,22.7,22.7,135000.0,12.1375,12.1482,12.0843,12.0843,135000.0
2005-05-02 13:30:00,22.7,22.71,22.62,22.64,182100.0,12.0843,12.0896,12.0417,12.0523,182100.0
2005-05-02 14:00:00,22.62,22.75,22.59,22.72,234000.0,12.0417,12.1109,12.0257,12.0949,234000.0
2005-05-02 14:30:00,22.72,22.79,22.7,22.72,173400.0,12.0949,12.1322,12.0843,12.0949,173400.0
2005-05-02 15:00:00,22.71,22.73,22.68,22.73,211800.0,12.0896,12.1003,12.0736,12.1003,211800.0
2005-05-02 15:30:00,22.73,22.85,22.73,22.83,453600.0,12.1003,12.1641,12.1003,12.1535,453600.0
2005-05-03 09:30:00,22.75,22.93,22.75,22.93,195000.0,12.1109,12.2067,12.1109,12.2067,195000.0
2005-05-03 10:00:00,22.95,22.97,22.86,22.91,196800.0,12.2174,12.228,12.1695,12.1961,196800.0
2005-05-03 10:30:00,22.92,22.95,22.88,22.88,178500.0,12.2014,12.2174,12.1801,12.1801,178500.0
2005-05-03 11:00:00,22.88,22.9,22.86,22.87,276900.0,12.1801,12.1908,12.1695,12.1748,276900.0
2005-05-03 11:30:00,22.86,22.86,22.75,22.77,165600.0,12.1695,12.1695,12.1109,12.1215,165600.0
2005-05-03 12:00:00,22.78,22.79,22.76,22.76,80700.0,12.1269,12.1322,12.1162,12.1162,80700.0
2005-05-03 12:30:00,22.76,22.76,22.7,22.71,226200.0,12.1162,12.1162,12.0843,12.0896,226200.0
2005-05-03 13:00:00,22.7,22.73,22.7,22.71,152700.0,12.0843,12.1003,12.0843,12.0896,152700.0
2005-05-03 13:30:00,22.71,22.81,22.7,22.8,156000.0,12.0896,12.1428,12.0843,12.1375,156000.0
2005-05-03 14:00:00,22.8,22.84,22.7,22.77,269700.0,12.1375,12.1588,12.0843,12.1215,269700.0
2005-05-03 14:30:00,22.77,22.93,22.76,22.82,361500.0,12.1215,12.2067,12.1162,12.1482,361500.0
2005-05-03 15:00:00,22.81,22.82,22.62,22.72,281400.0,12.1428,12.1482,12.0417,12.0949,281400.0
2005-05-03 15:30:00,22.71,22.73,22.65,22.72,315000.0,12.0896,12.1003,12.0577,12.0949,315000.0
2005-05-04 09:30:00,22.82,22.96,22.81,22.87,354300.0,12.1482,12.2227,12.1428,12.1748,354300.0
2005-05-04 10:00:00,22.87,23.0,22.86,22.98,292200.0,12.1748,12.244,12.1695,12.2333,292200.0
2005-05-04 10:30:00,22.98,23.08,22.97,22.99,298500.0,12.2333,12.2866,12.228,12.2387,298500.0
2005-05-04 11:00:00,22.99,23.04,22.99,23.03,269400.0,12.2387,12.2653,12.2387,12.26,269400.0
2005-05-04 11:30:00,23.03,23.06,22.93,22.93,224400.0,12.26,12.2759,12.2067,12.2067,224400.0
2005-05-04 12:00:00,22.93,23.01,22.9,23.0,147300.0,12.2067,12.2493,12.1908,12.244,147300.0
2005-05-04 12:30:00,23.01,23.06,22.99,23.05,129900.0,12.2493,12.2759,12.2387,12.2706,129900.0
2005-05-04 13:00:00,23.05,23.06,22.99,22.99,203400.0,12.2706,12.2759,12.2387,12.2387,203400.0
2005-05-04 13:30:00,22.99,23.25,22.99,23.24,354300.0,12.2387,12.3771,12.2387,12.3718,354300.0
2005-05-04 14:00:00,23.24,23.26,23.18,23.18,189600.0,12.3718,12.3824,12.3398,12.3398,189600.0
2005-05-04 14:30:00,23.18,23.19,23.12,23.19,263700.0,12.3398,12.3451,12.3079,12.3451,263700.0
2005-05-04 15:00:00,23.19,23.21,23.15,23.19,263400.0,12.3451,12.3558,12.3238,12.3451,263400.0
2005-05-04 15:30:00,23.19,23.22,23.13,23.19,399000.0,12.3451,12.3611,12.3132,12.3451,399000.0
2005-05-05 09:30:00,23.01,23.21,23.01,23.16,325500.0,12.2493,12.3558,12.2493,12.3292,325500.0
2005-05-05 10:00:00,23.16,23.23,23.14,23.15,174600.0,12.3292,12.3664,12.3185,12.3238,174600.0
2005-05-05 10:30:00,23.15,23.33,23.11,23.33,245400.0,12.3238,12.4197,12.3025,12.4197,245400.0
2005-05-05 11:00:00,23.34,23.39,23.27,23.29,563400.0,12.425,12.4516,12.3877,12.3984,563400.0
2005-05-05 11:30:00,23.28,23.37,23.28,23.34,190500.0,12.393,12.441,12.393,12.425,190500.0
2005-05-05 12:00:00,23.34,23.36,23.3,23.35,128100.0,12.425,12.4356,12.4037,12.4303,128100.0
2005-05-05 12:30:00,23.35,23.37,23.12,23.16,311400.0,12.4303,12.441,12.3079,12.3292,311400.0
2005-05-05 13:00:00,23.14,23.21,23.06,23.21,331800.0,12.3185,12.3558,12.2759,12.3558,331800.0
2005-05-05 13:30:00,23.21,23.31,23.18,23.22,239100.0,12.3558,12.409,12.3398,12.3611,239100.0
2005-05-05 14:00:00,23.23,23.3,23.19,23.19,102600.0,12.3664,12.4037,12.3451,12.3451,102600.0
2005-05-05 14:30:00,23.2,23.23,23.17,23.2,346500.0,12.3505,12.3664,12.3345,12.3505,346500.0
2005-05-05 15:00:00,23.19,23.33,23.19,23.25,227400.0,12.3451,12.4197,12.3451,12.3771,227400.0
2005-05-05 15:30:00,23.24,23.35,23.24,23.29,274200.0,12.3718,12.4303,12.3718,12.3984,274200.0
2005-05-06 09:30:00,23.37,23.43,23.26,23.36,253200.0,12.441,12.4729,12.3824,12.4356,253200.0
2005-05-06 10:00:00,23.34,23.41,23.28,23.36,237900.0,12.425,12.4623,12.393,12.4356,237900.0
2005-05-06 10:30:00,23.36,23.37,23.18,23.32,208200.0,12.4356,12.441,12.3398,12.4143,208200.0
2005-05-06 11:00:00,23.31,23.32,23.22,23.25,194700.0,12.409,12.4143,12.3611,12.3771,194700.0
2005-05-06 11:30:00,23.24,23.33,23.23,23.28,280800.0,12.3718,12.4197,12.3664,12.393,280800.0
2005-05-06 12:00:00,23.28,23.32,23.23,23.31,173700.0,12.393,12.4143,12.3664,12.409,173700.0
2005-05-06 12:30:00,23.31,23.33,23.27,23.29,209400.0,12.409,12.4197,12.3877,12.3984,209400.0
2005-05-06 13:00:00,23.3,23.34,23.3,23.33,129000.0,12.4037,12.425,12.4037,12.4197,129000.0
2005-05-06 13:30:00,23.33,23.36,23.3,23.31,96300.0,12.4197,12.4356,12.4037,12.409,96300.0
2005-05-06 14:00:00,23.31,23.42,23.3,23.38,162000.0,12.409,12.4676,12.4037,12.4463,162000.0
2005-05-06 14:30:00,23.39,23.4,23.33,23.37,166200.0,12.4516,12.4569,12.4197,12.441,166200.0
2005-05-06 15:00:00,23.36,23.4,23.29,23.3,184500.0,12.4356,12.4569,12.3984,12.4037,184500.0
2005-05-06 15:30:00,23.3,23.31,23.18,23.18,340500.0,12.4037,12.409,12.3398,12.3398,340500.0
2005-05-09 09:30:00,23.17,23.32,23.15,23.27,186000.0,12.3345,12.4143,12.3238,12.3877,186000.0
2005-05-09 10:00:00,23.26,23.29,23.19,23.22,164100.0,12.3824,12.3984,12.3451,12.3611,164100.0
2005-05-09 10:30:00,23.2,23.24,23.16,23.17,195000.0,12.3505,12.3718,12.3292,12.3345,195000.0
2005-05-09 11:00:00,23.18,23.24,23.16,23.17,216900.0,12.3398,12.3718,12.3292,12.3345,216900.0
2005-05-09 11:30:00,23.17,23.28,23.17,23.24,247200.0,12.3345,12.393,12.3345,12.3718,247200.0
2005-05-09 12:00:00,23.24,23.38,23.23,23.38,186000.0,12.3718,12.4463,12.3664,12.4463,186000.0
2005-05-09 12:30:00,23.38,23.4,23.36,23.36,84600.0,12.4463,12.4569,12.4356,12.4356,84600.0
2005-05-09 13:00:00,23.36,23.38,23.33,23.34,83400.0,12.4356,12.4463,12.4197,12.425,83400.0
2005-05-09 13:30:00,23.35,23.46,23.34,23.46,150000.0,12.4303,12.4889,12.425,12.4889,150000.0
2005-05-09 14:00:00,23.49,23.49,23.4,23.42,208800.0,12.5048,12.5048,12.4569,12.4676,208800.0
2005-05-09 14:30:00,23.41,23.48,23.4,23.47,163500.0,12.4623,12.4995,12.4569,12.4942,163500.0
2005-05-09 15:00:00,23.47,23.5,23.41,23.41,467700.0,12.4942,12.5102,12.4623,12.4623,467700.0
2005-05-09 15:30:00,23.41,23.5,23.36,23.49,279300.0,12.4623,12.5102,12.4356,12.5048,279300.0
2005-05-10 09:30:00,23.25,23.3,23.17,23.17,222600.0,12.3771,12.4037,12.3345,12.3345,222600.0
2005-05-10 10:00:00,23.17,23.23,23.12,23.22,275700.0,12.3345,12.3664,12.3079,12.3611,275700.0
2005-05-10 10:30:00,23.21,23.26,23.17,23.25,161400.0,12.3558,12.3824,12.3345,12.3771,161400.0
2005-05-10 11:00:00,23.25,23.34,23.24,23.32,153300.0,12.3771,12.425,12.3718,12.4143,153300.0
2005-05-10 11:30:00,23.33,23.33,23.22,23.26,124200.0,12.4197,12.4197,12.3611,12.3824,124200.0
2005-05-10 12:00:00,23.25,23.3,23.21,23.27,87300.0,12.3771,12.4037,12.3558,12.3877,87300.0
2005-05-10 12:30:00,23.27,23.36,23.27,23.34,225600.0,12.3877,12.4356,12.3877,12.425,225600.0
2005-05-10 13:00:00,23.35,23.37,23.29,23.33,166500.0,12.4303,12.441,12.3984,12.4197,166500.0
2005-05-10 13:30:00,23.34,23.35,23.3,23.33,170400.0,12.425,12.4303,12.4037,12.4197,170400.0
2005-05-10 14:00:00,23.33,23.37,23.27,23.29,307800.0,12.4197,12.441,12.3877,12.3984,307800.0
2005-05-10 14:30:00,23.3,23.3,23.09,23.13,488700.0,12.4037,12.4037,12.2919,12.3132,488700.0
2005-05-10 15:00:00,23.14,23.2,23.1,23.19,626700.0,12.3185,12.3505,12.2972,12.3451,626700.0
2005-05-10 15:30:00,23.19,23.22,23.03,23.05,1378500.0,12.3451,12.3611,12.26,12.2706,1378500.0
2005-05-11 09:30:00,23.1,23.17,23.09,23.09,301500.0,12.2972,12.3345,12.2919,12.2919,301500.0
2005-05-11 10:00:00,23.09,23.1,22.92,23.0,376500.0,12.2919,12.2972,12.2014,12.244,376500.0
2005-05-11 10:30:00,23.0,23.06,22.95,22.98,356100.0,12.244,12.2759,12.2174,12.2333,356100.0
2005-05-11 11:00:00,22.98,23.04,22.97,23.04,173700.0,12.2333,12.2653,12.228,12.2653,173700.0
2005-05-11 11:30:00,23.04,23.08,23.04,23.05,221400.0,12.2653,12.2866,12.2653,12.2706,221400.0
2005-05-11 12:00:00,23.05,23.07,22.93,23.02,306600.0,12.2706,12.2813,12.2067,12.2546,306600.0
2005-05-11 12:30:00,23.02,23.06,23.0,23.04,81900.0,12.2546,12.2759,12.244,12.2653,81900.0
2005-05-11 13:00:00,23.04,23.08,23.02,23.06,286800.0,12.2653,12.2866,12.2546,12.2759,286800.0
2005-05-11 13:30:00,23.06,23.08,23.02,23.05,135000.0,12.2759,12.2866,12.2546,12.2706,135000.0
2005-05-11 14:00:00,23.05,23.2,23.05,23.1,348300.0,12.2706,12.3505,12.2706,12.2972,348300.0
2005-05-11 14:30:00,23.1,23.17,23.1,23.13,144000.0,12.2972,12.3345,12.2972,12.3132,144000.0
2005-05-11 15:00:00,23.15,23.18,23.09,23.14,251100.0,12.3238,12.3398,12.2919,12.3185,251100.0
2005-05-11 15:30:00,23.15,23.19,23.08,23.09,412800.0,12.3238,12.3451,12.2866,12.2919,412800.0
2005-05-12 09:30:00,23.12,23.18,23.1,23.15,235800.0,12.3079,12.3398,12.2972,12.3238,235800.0
2005-05-12 10:00:00,23.16,23.32,23.13,23.28,218700.0,12.3292,12.4143,12.3132,12.393,218700.0
2005-05-12 10:30:00,23.28,23.35,23.12,23.21,182700.0,12.393,12.4303,12.3079,12.3558,182700.0
2005-05-12 11:00:00,23.2,23.24,23.14,23.21,132300.0,12.3505,12.3718,12.3185,12.3558,132300.0
2005-05-12 11:30:00,23.2,23.31,23.18,23.31,105000.0,12.3505,12.409,12.3398,12.409,105000.0
2005-05-12 12:00:00,23.31,23.31,23.18,23.25,117300.0,12.409,12.409,12.3398,12.3771,117300.0
2005-05-12 12:30:00,23.25,23.25,23.17,23.21,66900.0,12.3771,12.3771,12.3345,12.3558,66900.0
2005-05-12 13:00:00,23.21,23.26,23.19,23.22,63000.0,12.3558,12.3824,12.3451,12.3611,63000.0
2005-05-12 13:30:00,23.21,23.21,23.09,23.14,90900.0,12.3558,12.3558,12.2919,12.3185,90900.0
2005-05-12 14:00:00,23.14,23.15,22.9,22.93,212400.0,12.3185,12.3238,12.1908,12.2067,212400.0
2005-05-12 14:30:00,22.93,22.97,22.81,22.88,338400.0,12.2067,12.228,12.1428,12.1801,338400.0
2005-05-12 15:00:00,22.89,22.91,22.75,22.84,207600.0,12.1854,12.1961,12.1109,12.1588,207600.0
2005-05-12 15:30:00,22.84,22.85,22.75,22.78,261300.0,12.1588,12.1641,12.1109,12.1269,261300.0
2005-05-13 09:30:00,22.87,22.91,22.59,22.68,202500.0,12.1748,12.1961,12.0257,12.0736,202500.0
2005-05-13 10:00:00,22.68,22.74,22.61,22.71,303600.0,12.0736,12.1056,12.0364,12.0896,303600.0
2005-05-13 10:30:00,22.71,22.8,22.66,22.8,216900.0,12.0896,12.1375,12.063,12.1375,216900.0
2005-05-13 11:00:00,22.79,22.93,22.75,22.93,224100.0,12.1322,12.2067,12.1109,12.2067,224100.0
2005-05-13 11:30:00,22.93,22.94,22.87,22.88,123900.0,12.2067,12.212,12.1748,12.1801,123900.0
2005-05-13 12:00:00,22.88,23.0,22.83,22.98,190800.0,12.1801,12.244,12.1535,12.2333,190800.0
2005-05-13 12:30:00,22.98,23.0,22.93,22.97,159000.0,12.2333,12.244,12.2067,12.228,159000.0
2005-05-13 13:00:00,22.97,23.03,22.91,22.92,121500.0,12.228,12.26,12.1961,12.2014,121500.0
2005-05-13 13:30:00,22.92,22.95,22.83,22.86,190200.0,12.2014,12.2174,12.1535,12.1695,190200.0
2005-05-13 14:00:00,22.85,22.88,22.67,22.75,211500.0,12.1641,12.1801,12.0683,12.1109,211500.0
2005-05-13 14:30:00,22.75,22.76,22.58,22.66,359100.0,12.1109,12.1162,12.0204,12.063,359100.0
2005-05-13 15:00:00,22.66,22.77,22.63,22.75,286500.0,12.063,12.1215,12.047,12.1109,286500.0
2005-05-13 15:30:00,22.76,22.77,22.66,22.69,262500.0,12.1162,12.1215,12.063,12.079,262500.0
2005-05-16 09:30:00,22.75,23.04,22.75,22.99,309000.0,12.1109,12.2653,12.1109,12.2387,309000.0
2005-05-16 10:00:00,22.99,23.22,22.97,23.08,570300.0,12.2387,12.3611,12.228,12.2866,570300.0
2005-05-16 10:30:00,23.1,23.2,23.04,23.2,172800.0,12.2972,12.3505,12.2653,12.3505,172800.0
2005-05-16 11:00:00,23.2,23.31,23.18,23.25,461700.0,12.3505,12.409,12.3398,12.3771,461700.0
2005-05-16 11:30:00,23.25,23.28,23.17,23.24,174900.0,12.3771,12.393,12.3345,12.3718,174900.0
2005-05-16 12:00:00,23.26,23.32,23.23,23.27,353100.0,12.3824,12.4143,12.3664,12.3877,353100.0
2005-05-16 12:30:00,23.26,23.27,23.14,23.2,160800.0,12.3824,12.3877,12.3185,12.3505,160800.0
2005-05-16 13:00:00,23.2,23.22,23.15,23.2,66600.0,12.3505,12.3611,12.3238,12.3505,66600.0
2005-05-16 13:30:00,23.2,23.32,23.17,23.27,177600.0,12.3505,12.4143,12.3345,12.3877,177600.0
2005-05-16 14:00:00,23.27,23.3,23.22,23.27,137700.0,12.3877,12.4037,12.3611,12.3877,137700.0
2005-05-16 14:30:00,23.26,23.28,23.16,23.17,516900.0,12.3824,12.393,12.3292,12.3345,516900.0
2005-05-16 15:00:00,23.17,23.32,23.16,23.31,203100.0,12.3345,12.4143,12.3292,12.409,203100.0
2005-05-16 15:30:00,23.32,23.36,23.28,23.35,213300.0,12.4143,12.4356,12.393,12.4303,213300.0
2005-05-17 09:30:00,23.28,23.28,23.16,23.17,411600.0,12.393,12.393,12.3292,12.3345,411600.0
2005-05-17 10:00:00,23.16,23.22,23.09,23.09,248400.0,12.3292,12.3611,12.2919,12.2919,248400.0
2005-05-17 10:30:00,23.09,23.14,23.06,23.12,197100.0,12.2919,12.3185,12.2759,12.3079,197100.0
2005-05-17 11:00:00,23.13,23.2,23.1,23.18,288000.0,12.3132,12.3505,12.2972,12.3398,288000.0
2005-05-17 11:30:00,23.18,23.25,23.17,23.2,397200.0,12.3398,12.3771,12.3345,12.3505,397200.0
2005-05-17 12:00:00,23.2,23.27,23.17,23.24,306300.0,12.3505,12.3877,12.3345,12.3718,306300.0
2005-05-17 12:30:00,23.24,23.24,23.19,23.19,190800.0,12.3718,12.3718,12.3451,12.3451,190800.0
2005-05-17 13:00:00,23.19,23.26,23.18,23.24,169500.0,12.3451,12.3824,12.3398,12.3718,169500.0
2005-05-17 13:30:00,23.24,23.26,23.19,23.22,157200.0,12.3718,12.3824,12.3451,12.3611,157200.0
2005-05-17 14:00:00,23.23,23.31,23.2,23.27,181200.0,12.3664,12.409,12.3505,12.3877,181200.0
2005-05-17 14:30:00,23.28,23.48,23.27,23.42,442800.0,12.393,12.4995,12.3877,12.4676,442800.0
2005-05-17 15:00:00,23.42,23.43,23.34,23.43,222000.0,12.4676,12.4729,12.425,12.4729,222000.0
2005-05-17 15:30:00,23.43,23.53,23.43,23.46,444300.0,12.4729,12.5261,12.4729,12.4889,444300.0
2005-05-18 09:30:00,23.66,23.7,23.54,23.58,196500.0,12.5953,12.6166,12.5315,12.5528,196500.0
2005-05-18 10:00:00,23.59,23.69,23.57,23.64,164700.0,12.5581,12.6113,12.5474,12.5847,164700.0
2005-05-18 10:30:00,23.64,23.81,23.64,23.79,285900.0,12.5847,12.6752,12.5847,12.6645,285900.0
2005-05-18 11:00:00,23.8,23.84,23.74,23.83,225600.0,12.6699,12.6912,12.6379,12.6858,225600.0
2005-05-18 11:30:00,23.83,23.83,23.78,23.81,99000.0,12.6858,12.6858,12.6592,12.6752,99000.0
2005-05-18 12:00:00,23.81,23.92,23.81,23.92,159000.0,12.6752,12.7337,12.6752,12.7337,159000.0
2005-05-18 12:30:00,23.92,24.0,23.91,23.95,160200.0,12.7337,12.7763,12.7284,12.7497,160200.0
2005-05-18 13:00:00,23.95,23.98,23.85,23.9,109500.0,12.7497,12.7657,12.6965,12.7231,109500.0
2005-05-18 13:30:00,23.9,23.9,23.81,23.81,124200.0,12.7231,12.7231,12.6752,12.6752,124200.0
2005-05-18 14:00:00,23.81,23.88,23.8,23.85,147300.0,12.6752,12.7125,12.6699,12.6965,147300.0
2005-05-18 14:30:00,23.84,23.89,23.8,23.84,237000.0,12.6912,12.7178,12.6699,12.6912,237000.0
2005-05-18 15:00:00,23.83,23.88,23.8,23.82,253800.0,12.6858,12.7125,12.6699,12.6805,253800.0
2005-05-18 15:30:00,23.81,23.87,23.77,23.86,275700.0,12.6752,12.7071,12.6539,12.7018,275700.0
2005-05-19 09:30:00,23.83,23.92,23.8,23.82,247800.0,12.6858,12.7337,12.6699,12.6805,247800.0
2005-05-19 10:00:00,23.82,23.89,23.76,23.79,159300.0,12.6805,12.7178,12.6486,12.6645,159300.0
2005-05-19 10:30:00,23.8,23.88,23.74,23.84,78000.0,12.6699,12.7125,12.6379,12.6912,78000.0
2005-05-19 11:00:00,23.84,23.94,23.81,23.86,95700.0,12.6912,12.7444,12.6752,12.7018,95700.0
2005-05-19 11:30:00,23.85,23.85,23.79,23.82,48600.0,12.6965,12.6965,12.6645,12.6805,48600.0
2005-05-19 12:00:00,23.82,23.87,23.77,23.84,52200.0,12.6805,12.7071,12.6539,12.6912,52200.0
2005-05-19 12:30:00,23.84,23.88,23.83,23.84,65400.0,12.6912,12.7125,12.6858,12.6912,65400.0
2005-05-19 13:00:00,23.85,23.87,23.83,23.85,88500.0,12.6965,12.7071,12.6858,12.6965,88500.0
2005-05-19 13:30:00,23.85,23.86,23.74,23.77,123900.0,12.6965,12.7018,12.6379,12.6539,123900.0
2005-05-19 14:00:00,23.76,23.88,23.74,23.83,74100.0,12.6486,12.7125,12.6379,12.6858,74100.0
2005-05-19 14:30:00,23.83,23.86,23.72,23.83,137400.0,12.6858,12.7018,12.6273,12.6858,137400.0
2005-05-19 15:00:00,23.84,23.88,23.81,23.82,109500.0,12.6912,12.7125,12.6752,12.6805,109500.0
2005-05-19 15:30:00,23.83,23.88,23.8,23.83,152400.0,12.6858,12.7125,12.6699,12.6858,152400.0
2005-05-20 09:30:00,23.75,23.84,23.67,23.82,387600.0,12.6432,12.6912,12.6007,12.6805,387600.0
2005-05-20 10:00:00,23.82,23.85,23.79,23.79,193800.0,12.6805,12.6965,12.6645,12.6645,193800.0
2005-05-20 10:30:00,23.79,23.83,23.77,23.82,101100.0,12.6645,12.6858,12.6539,12.6805,101100.0
2005-05-20 11:00:00,23.82,23.83,23.77,23.77,132300.0,12.6805,12.6858,12.6539,12.6539,132300.0
2005-05-20 11:30:00,23.77,23.83,23.76,23.82,71100.0,12.6539,12.6858,12.6486,12.6805,71100.0
2005-05-20 12:00:00,23.82,23.85,23.78,23.85,116400.0,12.6805,12.6965,12.6592,12.6965,116400.0
2005-05-20 12:30:00,23.83,23.87,23.77,23.83,144300.0,12.6858,12.7071,12.6539,12.6858,144300.0
2005-05-20 13:00:00,23.85,23.87,23.8,23.82,63000.0,12.6965,12.7071,12.6699,12.6805,63000.0
2005-05-20 13:30:00,23.8,23.9,23.8,23.86,77700.0,12.6699,12.7231,12.6699,12.7018,77700.0
2005-05-20 14:00:00,23.86,23.93,23.86,23.91,93600.0,12.7018,12.7391,12.7018,12.7284,93600.0
2005-05-20 14:30:00,23.9,23.9,23.82,23.84,201300.0,12.7231,12.7231,12.6805,12.6912,201300.0
2005-05-20 15:00:00,23.83,23.84,23.79,23.83,287400.0,12.6858,12.6912,12.6645,12.6858,287400.0
2005-05-20 15:30:00,23.83,23.84,23.8,23.82,217500.0,12.6858,12.6912,12.6699,12.6805,217500.0
2005-05-23 09:30:00,23.83,23.84,23.76,23.84,156000.0,12.6858,12.6912,12.6486,12.6912,156000.0
2005-05-23 10:00:00,23.82,23.84,23.78,23.82,106500.0,12.6805,12.6912,12.6592,12.6805,106500.0
2005-05-23 10:30:00,23.82,23.88,23.77,23.78,264600.0,12.6805,12.7125,12.6539,12.6592,264600.0
2005-05-23 11:00:00,23.77,23.81,23.72,23.79,49200.0,12.6539,12.6752,12.6273,12.6645,49200.0
2005-05-23 11:30:00,23.79,23.86,23.79,23.85,54000.0,12.6645,12.7018,12.6645,12.6965,54000.0
2005-05-23 12:00:00,23.84,23.89,23.83,23.85,36600.0,12.6912,12.7178,12.6858,12.6965,36600.0
2005-05-23 12:30:00,23.85,23.91,23.82,23.84,63300.0,12.6965,12.7284,12.6805,12.6912,63300.0
2005-05-23 13:00:00,23.85,23.87,23.81,23.84,59700.0,12.6965,12.7071,12.6752,12.6912,59700.0
2005-05-23 13:30:00,23.84,23.93,23.83,23.93,131100.0,12.6912,12.7391,12.6858,12.7391,131100.0
2005-05-23 14:00:00,23.94,24.02,23.9,23.99,182700.0,12.7444,12.787,12.7231,12.771,182700.0
2005-05-23 14:30:00,23.99,24.04,23.97,24.04,99900.0,12.771,12.7976,12.7604,12.7976,99900.0
2005-05-23 15:00:00,24.04,24.04,23.97,23.97,126300.0,12.7976,12.7976,12.7604,12.7604,126300.0
2005-05-23 15:30:00,23.97,24.04,23.95,23.97,280800.0,12.7604,12.7976,12.7497,12.7604,280800.0
2005-05-24 09:30:00,23.99,23.99,23.86,23.93,179400.0,12.771,12.771,12.7018,12.7391,179400.0
2005-05-24 10:00:00,23.93,23.94,23.84,23.89,168300.0,12.7391,12.7444,12.6912,12.7178,168300.0
2005-05-24 10:30:00,23.89,23.92,23.81,23.88,110100.0,12.7178,12.7337,12.6752,12.7125,110100.0
2005-05-24 11:00:00,23.88,23.97,23.85,23.91,123600.0,12.7125,12.7604,12.6965,12.7284,123600.0
2005-05-24 11:30:00,23.91,23.96,23.84,23.89,164400.0,12.7284,12.755,12.6912,12.7178,164400.0
2005-05-24 12:00:00,23.89,23.92,23.83,23.84,237300.0,12.7178,12.7337,12.6858,12.6912,237300.0
2005-05-24 12:30:00,23.84,23.88,23.82,23.84,84900.0,12.6912,12.7125,12.6805,12.6912,84900.0
2005-05-24 13:00:00,23.84,23.87,23.82,23.84,129000.0,12.6912,12.7071,12.6805,12.6912,129000.0
2005-05-24 13:30:00,23.84,23.87,23.83,23.85,200400.0,12.6912,12.7071,12.6858,12.6965,200400.0
2005-05-24 14:00:00,23.85,23.96,23.84,23.93,312900.0,12.6965,12.755,12.6912,12.7391,312900.0
2005-05-24 14:30:00,23.91,23.94,23.86,23.94,97800.0,12.7284,12.7444,12.7018,12.7444,97800.0
2005-05-24 15:00:00,23.95,24.03,23.91,24.01,87300.0,12.7497,12.7923,12.7284,12.7817,87300.0
2005-05-24 15:30:00,24.02,24.04,23.99,24.02,156300.0,12.787,12.7976,12.771,12.787,156300.0
2005-05-25 09:30:00,23.83,23.93,23.83,23.9,188100.0,12.6858,12.7391,12.6858,12.7231,188100.0
2005-05-25 10:00:00,23.87,23.92,23.85,23.88,130200.0,12.7071,12.7337,12.6965,12.7125,130200.0
2005-05-25 10:30:00,23.88,23.88,23.77,23.79,175200.0,12.7125,12.7125,12.6539,12.6645,175200.0
2005-05-25 11:00:00,23.8,23.84,23.77,23.81,343800.0,12.6699,12.6912,12.6539,12.6752,343800.0
2005-05-25 11:30:00,23.81,23.86,23.78,23.79,629100.0,12.6752,12.7018,12.6592,12.6645,629100.0
2005-05-25 12:00:00,23.79,23.84,23.77,23.82,37800.0,12.6645,12.6912,12.6539,12.6805,37800.0
2005-05-25 12:30:00,23.8,23.84,23.8,23.81,66000.0,12.6699,12.6912,12.6699,12.6752,66000.0
2005-05-25 13:00:00,23.81,23.84,23.75,23.75,213600.0,12.6752,12.6912,12.6432,12.6432,213600.0
2005-05-25 13:30:00,23.75,23.78,23.73,23.76,324600.0,12.6432,12.6592,12.6326,12.6486,324600.0
2005-05-25 14:00:00,23.76,23.82,23.76,23.81,420600.0,12.6486,12.6805,12.6486,12.6752,420600.0
2005-05-25 14:30:00,23.82,23.93,23.82,23.85,218700.0,12.6805,12.7391,12.6805,12.6965,218700.0
2005-05-25 15:00:00,23.85,23.86,23.77,23.77,61800.0,12.6965,12.7018,12.6539,12.6539,61800.0
2005-05-25 15:30:00,23.77,23.85,23.77,23.81,122100.0,12.6539,12.6965,12.6539,12.6752,122100.0
2005-05-26 09:30:00,23.87,23.91,23.83,23.85,131700.0,12.7071,12.7284,12.6858,12.6965,131700.0
2005-05-26 10:00:00,23.86,24.0,23.86,23.99,588900.0,12.7018,12.7763,12.7018,12.771,588900.0
2005-05-26 10:30:00,23.99,24.05,23.9,23.93,204000.0,12.771,12.803,12.7231,12.7391,204000.0
2005-05-26 11:00:00,23.93,23.93,23.89,23.9,118200.0,12.7391,12.7391,12.7178,12.7231,118200.0
2005-05-26 11:30:00,23.9,23.91,23.85,23.89,93600.0,12.7231,12.7284,12.6965,12.7178,93600.0
2005-05-26 12:00:00,23.89,23.92,23.88,23.91,99900.0,12.7178,12.7337,12.7125,12.7284,99900.0
2005-05-26 12:30:00,23.91,23.91,23.88,23.89,51000.0,12.7284,12.7284,12.7125,12.7178,51000.0
2005-05-26 13:00:00,23.89,23.9,23.83,23.85,64500.0,12.7178,12.7231,12.6858,12.6965,64500.0
2005-05-26 13:30:00,23.85,23.9,23.85,23.9,23400.0,12.6965,12.7231,12.6965,12.7231,23400.0
2005-05-26 14:00:00,23.9,23.92,23.88,23.9,64500.0,12.7231,12.7337,12.7125,12.7231,64500.0
2005-05-26 14:30:00,23.89,23.9,23.85,23.88,111600.0,12.7178,12.7231,12.6965,12.7125,111600.0
2005-05-26 15:00:00,23.88,23.89,23.86,23.88,130500.0,12.7125,12.7178,12.7018,12.7125,130500.0
2005-05-26 15:30:00,23.88,23.92,23.85,23.85,327000.0,12.7125,12.7337,12.6965,12.6965,327000.0
2005-05-27 09:30:00,23.85,23.87,23.77,23.85,123600.0,12.6965,12.7071,12.6539,12.6965,123600.0
2005-05-27 10:00:00,23.84,23.86,23.8,23.85,92100.0,12.6912,12.7018,12.6699,12.6965,92100.0
2005-05-27 10:30:00,23.86,23.92,23.85,23.91,87300.0,12.7018,12.7337,12.6965,12.7284,87300.0
2005-05-27 11:00:00,23.91,23.94,23.88,23.91,84900.0,12.7284,12.7444,12.7125,12.7284,84900.0
2005-05-27 11:30:00,23.91,23.92,23.86,23.92,152100.0,12.7284,12.7337,12.7018,12.7337,152100.0
2005-05-27 12:00:00,23.92,23.92,23.9,23.92,116700.0,12.7337,12.7337,12.7231,12.7337,116700.0
2005-05-27 12:30:00,23.92,23.98,23.92,23.98,93600.0,12.7337,12.7657,12.7337,12.7657,93600.0
2005-05-27 13:00:00,23.98,24.05,23.97,24.03,146700.0,12.7657,12.803,12.7604,12.7923,146700.0
2005-05-27 13:30:00,24.03,24.07,23.98,24.05,90600.0,12.7923,12.8136,12.7657,12.803,90600.0
2005-05-27 14:00:00,24.04,24.05,24.0,24.03,64500.0,12.7976,12.803,12.7763,12.7923,64500.0
2005-05-27 14:30:00,24.02,24.08,24.02,24.07,111900.0,12.787,12.8189,12.787,12.8136,111900.0
2005-05-27 15:00:00,24.08,24.13,24.07,24.13,178200.0,12.8189,12.8455,12.8136,12.8455,178200.0
2005-05-27 15:30:00,24.13,24.15,24.08,24.1,191100.0,12.8455,12.8562,12.8189,12.8296,191100.0
2005-05-31 09:30:00,24.08,24.12,23.85,23.89,162600.0,12.8189,12.8402,12.6965,12.7178,162600.0
2005-05-31 10:00:00,23.89,23.97,23.88,23.95,155100.0,12.7178,12.7604,12.7125,12.7497,155100.0
2005-05-31 10:30:00,23.95,23.96,23.88,23.88,103200.0,12.7497,12.755,12.7125,12.7125,103200.0
2005-05-31 11:00:00,23.89,24.0,23.89,23.99,112800.0,12.7178,12.7763,12.7178,12.771,112800.0
2005-05-31 11:30:00,23.99,24.0,23.96,23.98,62400.0,12.771,12.7763,12.755,12.7657,62400.0
2005-05-31 12:00:00,23.99,24.0,23.95,23.99,27900.0,12.771,12.7763,12.7497,12.771,27900.0
2005-05-31 12:30:00,23.99,24.0,23.95,23.95,47100.0,12.771,12.7763,12.7497,12.7497,47100.0
2005-05-31 13:00:00,23.95,23.99,23.95,23.98,70500.0,12.7497,12.771,12.7497,12.7657,70500.0
2005-05-31 13:30:00,23.98,24.05,23.98,24.03,131100.0,12.7657,12.803,12.7657,12.7923,131100.0
2005-05-31 14:00:00,24.04,24.06,24.01,24.04,83700.0,12.7976,12.8083,12.7817,12.7976,83700.0
2005-05-31 14:30:00,24.04,24.11,24.04,24.09,45300.0,12.7976,12.8349,12.7976,12.8242,45300.0
2005-05-31 15:00:00,24.09,24.17,24.07,24.14,136500.0,12.8242,12.8668,12.8136,12.8509,136500.0
2005-05-31 15:30:00,24.14,24.15,24.04,24.05,330300.0,12.8509,12.8562,12.7976,12.803,330300.0
2005-06-01 09:30:00,24.0,24.07,23.97,24.06,137700.0,12.7763,12.8136,12.7604,12.8083,137700.0
2005-06-01 10:00:00,24.05,24.24,24.04,24.23,354900.0,12.803,12.9041,12.7976,12.8988,354900.0
2005-06-01 10:30:00,24.23,24.26,24.16,24.19,173100.0,12.8988,12.9147,12.8615,12.8775,173100.0
2005-06-01 11:00:00,24.2,24.25,24.19,24.21,168900.0,12.8828,12.9094,12.8775,12.8881,168900.0
2005-06-01 11:30:00,24.21,24.24,24.2,24.24,193500.0,12.8881,12.9041,12.8828,12.9041,193500.0
2005-06-01 12:00:00,24.23,24.25,24.19,24.22,143700.0,12.8988,12.9094,12.8775,12.8935,143700.0
2005-06-01 12:30:00,24.23,24.33,24.21,24.29,93900.0,12.8988,12.952,12.8881,12.9307,93900.0
2005-06-01 13:00:00,24.3,24.33,24.3,24.32,123900.0,12.936,12.952,12.936,12.9467,123900.0
2005-06-01 13:30:00,24.32,24.33,24.28,24.33,117900.0,12.9467,12.952,12.9254,12.952,117900.0
2005-06-01 14:00:00,24.32,24.33,24.26,24.26,147600.0,12.9467,12.952,12.9147,12.9147,147600.0
2005-06-01 14:30:00,24.26,24.28,24.12,24.14,244500.0,12.9147,12.9254,12.8402,12.8509,244500.0
2005-06-01 15:00:00,24.14,24.16,24.08,24.09,223200.0,12.8509,12.8615,12.8189,12.8242,223200.0
2005-06-01 15:30:00,24.08,24.18,24.08,24.18,138000.0,12.8189,12.8722,12.8189,12.8722,138000.0
2005-06-02 09:30:00,24.1,24.17,24.05,24.15,144600.0,12.8296,12.8668,12.803,12.8562,144600.0
2005-06-02 10:00:00,24.16,24.18,24.08,24.15,90600.0,12.8615,12.8722,12.8189,12.8562,90600.0
2005-06-02 10:30:00,24.15,24.25,24.14,24.15,115500.0,12.8562,12.9094,12.8509,12.8562,115500.0
2005-06-02 11:00:00,24.16,24.22,24.14,24.16,129000.0,12.8615,12.8935,12.8509,12.8615,129000.0
2005-06-02 11:30:00,24.16,24.26,24.15,24.24,90300.0,12.8615,12.9147,12.8562,12.9041,90300.0
2005-06-02 12:00:00,24.24,24.33,24.23,24.31,115200.0,12.9041,12.952,12.8988,12.9414,115200.0
2005-06-02 12:30:00,24.32,24.33,24.28,24.28,94800.0,12.9467,12.952,12.9254,12.9254,94800.0
2005-06-02 13:00:00,24.28,24.31,24.24,24.24,52500.0,12.9254,12.9414,12.9041,12.9041,52500.0
2005-06-02 13:30:00,24.24,24.24,24.17,24.23,82500.0,12.9041,12.9041,12.8668,12.8988,82500.0
2005-06-02 14:00:00,24.23,24.29,24.23,24.27,108900.0,12.8988,12.9307,12.8988,12.9201,108900.0
2005-06-02 14:30:00,24.26,24.32,24.26,24.29,116400.0,12.9147,12.9467,12.9147,12.9307,116400.0
2005-06-02 15:00:00,24.3,24.33,24.29,24.32,96600.0,12.936,12.952,12.9307,12.9467,96600.0
2005-06-02 15:30:00,24.31,24.43,24.31,24.42,561900.0,12.9414,13.0052,12.9414,12.9999,561900.0
2005-06-03 09:30:00,24.37,24.41,24.27,24.28,163500.0,12.9733,12.9946,12.9201,12.9254,163500.0
2005-06-03 10:00:00,24.27,24.33,24.22,24.25,77100.0,12.9201,12.952,12.8935,12.9094,77100.0
2005-06-03 10:30:00,24.28,24.32,24.25,24.29,86100.0,12.9254,12.9467,12.9094,12.9307,86100.0
2005-06-03 11:00:00,24.3,24.32,24.28,24.29,58800.0,12.936,12.9467,12.9254,12.9307,58800.0
2005-06-03 11:30:00,24.29,24.29,24.07,24.13,180300.0,12.9307,12.9307,12.8136,12.8455,180300.0
2005-06-03 12:00:00,24.12,24.14,24.08,24.11,353700.0,12.8402,12.8509,12.8189,12.8349,353700.0
2005-06-03 12:30:00,24.11,24.14,24.1,24.12,126000.0,12.8349,12.8509,12.8296,12.8402,126000.0
2005-06-03 13:00:00,24.12,24.12,24.07,24.1,120300.0,12.8402,12.8402,12.8136,12.8296,120300.0
2005-06-03 13:30:00,24.11,24.12,24.06,24.07,150300.0,12.8349,12.8402,12.8083,12.8136,150300.0
2005-06-03 14:00:00,24.07,24.08,24.02,24.03,256500.0,12.8136,12.8189,12.787,12.7923,256500.0
2005-06-03 14:30:00,24.01,24.04,23.97,23.99,178200.0,12.7817,12.7976,12.7604,12.771,178200.0
2005-06-03 15:00:00,23.98,24.03,23.96,24.02,258600.0,12.7657,12.7923,12.755,12.787,258600.0
2005-06-03 15:30:00,24.02,24.12,24.02,24.11,193800.0,12.787,12.8402,12.787,12.8349,193800.0
2005-06-06 09:30:00,24.13,24.13,23.99,24.06,123300.0,12.8455,12.8455,12.771,12.8083,123300.0
2005-06-06 10:00:00,24.06,24.13,24.02,24.13,166500.0,12.8083,12.8455,12.787,12.8455,166500.0
2005-06-06 10:30:00,24.13,24.13,23.99,24.02,178200.0,12.8455,12.8455,12.771,12.787,178200.0
2005-06-06 11:00:00,24.02,24.08,24.01,24.05,75000.0,12.787,12.8189,12.7817,12.803,75000.0
2005-06-06 11:30:00,24.06,24.12,24.06,24.1,83100.0,12.8083,12.8402,12.8083,12.8296,83100.0
2005-06-06 12:00:00,24.1,24.24,24.1,24.23,106200.0,12.8296,12.9041,12.8296,12.8988,106200.0
2005-06-06 12:30:00,24.24,24.25,24.21,24.23,53400.0,12.9041,12.9094,12.8881,12.8988,53400.0
2005-06-06 13:00:00,24.23,24.27,24.23,24.25,47400.0,12.8988,12.9201,12.8988,12.9094,47400.0
2005-06-06 13:30:00,24.25,24.33,24.25,24.28,92100.0,12.9094,12.952,12.9094,12.9254,92100.0
2005-06-06 14:00:00,24.28,24.37,24.26,24.33,108300.0,12.9254,12.9733,12.9147,12.952,108300.0
2005-06-06 14:30:00,24.32,24.35,24.28,24.3,135600.0,12.9467,12.9627,12.9254,12.936,135600.0
2005-06-06 15:00:00,24.31,24.31,24.25,24.27,393000.0,12.9414,12.9414,12.9094,12.9201,393000.0
2005-06-06 15:30:00,24.27,24.31,24.24,24.25,327900.0,12.9201,12.9414,12.9041,12.9094,327900.0
2005-06-07 09:30:00,24.26,24.46,24.19,24.44,169800.0,12.9147,13.0212,12.8775,13.0106,169800.0
2005-06-07 10:00:00,24.45,24.49,24.39,24.46,129000.0,13.0159,13.0372,12.984,13.0212,129000.0
2005-06-07 10:30:00,24.46,24.47,24.43,24.47,103500.0,13.0212,13.0265,13.0052,13.0265,103500.0
2005-06-07 11:00:00,24.46,24.5,24.43,24.44,90300.0,13.0212,13.0425,13.0052,13.0106,90300.0
2005-06-07 11:30:00,24.45,24.46,24.4,24.44,96300.0,13.0159,13.0212,12.9893,13.0106,96300.0
2005-06-07 12:00:00,24.44,24.46,24.4,24.41,75900.0,13.0106,13.0212,12.9893,12.9946,75900.0
2005-06-07 12:30:00,24.4,24.41,24.37,24.37,218700.0,12.9893,12.9946,12.9733,12.9733,218700.0
2005-06-07 13:00:00,24.37,24.39,24.37,24.38,76800.0,12.9733,12.984,12.9733,12.9786,76800.0
2005-06-07 13:30:00,24.38,24.4,24.34,24.35,98100.0,12.9786,12.9893,12.9573,12.9627,98100.0
2005-06-07 14:00:00,24.35,24.37,24.26,24.3,189600.0,12.9627,12.9733,12.9147,12.936,189600.0
2005-06-07 14:30:00,24.29,24.38,24.29,24.35,142800.0,12.9307,12.9786,12.9307,12.9627,142800.0
2005-06-07 15:00:00,24.35,24.37,24.29,24.29,153900.0,12.9627,12.9733,12.9307,12.9307,153900.0
2005-06-07 15:30:00,24.29,24.29,24.22,24.25,173400.0,12.9307,12.9307,12.8935,12.9094,173400.0
2005-06-08 09:30:00,24.29,24.39,24.27,24.35,74100.0,12.9307,12.984,12.9201,12.9627,74100.0
2005-06-08 10:00:00,24.36,24.37,24.3,24.33,73800.0,12.968,12.9733,12.936,12.952,73800.0
2005-06-08 10:30:00,24.3,24.32,24.24,24.28,87000.0,12.936,12.9467,12.9041,12.9254,87000.0
2005-06-08 11:00:00,24.29,24.29,24.19,24.23,118500.0,12.9307,12.9307,12.8775,12.8988,118500.0
2005-06-08 11:30:00,24.23,24.3,24.23,24.3,48300.0,12.8988,12.936,12.8988,12.936,48300.0
2005-06-08 12:00:00,24.31,24.34,24.28,24.3,40800.0,12.9414,12.9573,12.9254,12.936,40800.0
2005-06-08 12:30:00,24.3,24.35,24.3,24.32,69900.0,12.936,12.9627,12.936,12.9467,69900.0
2005-06-08 13:00:00,24.32,24.32,24.27,24.28,53700.0,12.9467,12.9467,12.9201,12.9254,53700.0
2005-06-08 13:30:00,24.28,24.29,24.16,24.19,107100.0,12.9254,12.9307,12.8615,12.8775,107100.0
2005-06-08 14:00:00,24.19,24.2,24.09,24.13,172500.0,12.8775,12.8828,12.8242,12.8455,172500.0
2005-06-08 14:30:00,24.13,24.13,24.04,24.05,204000.0,12.8455,12.8455,12.7976,12.803,204000.0
2005-06-08 15:00:00,24.06,24.1,24.02,24.04,121200.0,12.8083,12.8296,12.787,12.7976,121200.0
2005-06-08 15:30:00,24.04,24.07,24.01,24.02,280500.0,12.7976,12.8136,12.7817,12.787,280500.0
2005-06-09 09:30:00,24.05,24.2,23.98,24.17,177000.0,12.803,12.8828,12.7657,12.8668,177000.0
2005-06-09 10:00:00,24.17,24.26,24.11,24.15,215400.0,12.8668,12.9147,12.8349,12.8562,215400.0
2005-06-09 10:30:00,24.16,24.2,24.11,24.2,109800.0,12.8615,12.8828,12.8349,12.8828,109800.0
2005-06-09 11:00:00,24.21,24.27,24.21,24.22,105000.0,12.8881,12.9201,12.8881,12.8935,105000.0
2005-06-09 11:30:00,24.24,24.4,24.22,24.34,138300.0,12.9041,12.9893,12.8935,12.9573,138300.0
2005-06-09 12:00:00,24.35,24.51,24.34,24.51,216600.0,12.9627,13.0478,12.9573,13.0478,216600.0
2005-06-09 12:30:00,24.51,24.56,24.5,24.5,221400.0,13.0478,13.0745,13.0425,13.0425,221400.0
2005-06-09 13:00:00,24.5,24.52,24.39,24.43,132300.0,13.0425,13.0532,12.984,13.0052,132300.0
2005-06-09 13:30:00,24.43,24.49,24.42,24.45,75600.0,13.0052,13.0372,12.9999,13.0159,75600.0
2005-06-09 14:00:00,24.45,24.48,24.35,24.37,109200.0,13.0159,13.0319,12.9627,12.9733,109200.0
2005-06-09 14:30:00,24.37,24.47,24.35,24.43,112500.0,12.9733,13.0265,12.9627,13.0052,112500.0
2005-06-09 15:00:00,24.43,24.48,24.38,24.4,116400.0,13.0052,13.0319,12.9786,12.9893,116400.0
2005-06-09 15:30:00,24.4,24.49,24.4,24.49,145200.0,12.9893,13.0372,12.9893,13.0372,145200.0
2005-06-10 09:30:00,24.54,24.57,24.43,24.43,158100.0,13.0638,13.0798,13.0052,13.0052,158100.0
2005-06-10 10:00:00,24.43,24.44,24.34,24.43,105000.0,13.0052,13.0106,12.9573,13.0052,105000.0
2005-06-10 10:30:00,24.43,24.46,24.41,24.44,117300.0,13.0052,13.0212,12.9946,13.0106,117300.0
2005-06-10 11:00:00,24.45,24.49,24.43,24.46,65100.0,13.0159,13.0372,13.0052,13.0212,65100.0
2005-06-10 11:30:00,24.46,24.49,24.42,24.42,76800.0,13.0212,13.0372,12.9999,12.9999,76800.0
2005-06-10 12:00:00,24.42,24.44,24.34,24.35,103500.0,12.9999,13.0106,12.9573,12.9627,103500.0
2005-06-10 12:30:00,24.35,24.39,24.35,24.38,76500.0,12.9627,12.984,12.9627,12.9786,76500.0
2005-06-10 13:00:00,24.38,24.43,24.36,24.36,88200.0,12.9786,13.0052,12.968,12.968,88200.0
2005-06-10 13:30:00,24.36,24.42,24.33,24.33,121200.0,12.968,12.9999,12.952,12.952,121200.0
2005-06-10 14:00:00,24.33,24.36,24.29,24.29,252000.0,12.952,12.968,12.9307,12.9307,252000.0
2005-06-10 14:30:00,24.31,24.35,24.3,24.32,66300.0,12.9414,12.9627,12.936,12.9467,66300.0
2005-06-10 15:00:00,24.32,24.39,24.32,24.35,264000.0,12.9467,12.984,12.9467,12.9627,264000.0
2005-06-10 15:30:00,24.35,24.4,24.35,24.38,85200.0,12.9627,12.9893,12.9627,12.9786,85200.0
2005-06-13 09:30:00,24.28,24.33,24.24,24.29,84000.0,12.9254,12.952,12.9041,12.9307,84000.0
2005-06-13 10:00:00,24.27,24.31,24.22,24.27,53400.0,12.9201,12.9414,12.8935,12.9201,53400.0
2005-06-13 10:30:00,24.28,24.6,24.28,24.39,92100.0,12.9254,13.0957,12.9254,12.984,92100.0
2005-06-13 11:00:00,24.38,24.42,24.35,24.39,322500.0,12.9786,12.9999,12.9627,12.984,322500.0
2005-06-13 11:30:00,24.39,24.39,24.35,24.36,68100.0,12.984,12.984,12.9627,12.968,68100.0
2005-06-13 12:00:00,24.36,24.37,24.32,24.34,31800.0,12.968,12.9733,12.9467,12.9573,31800.0
2005-06-13 12:30:00,24.34,24.34,24.3,24.31,55800.0,12.9573,12.9573,12.936,12.9414,55800.0
2005-06-13 13:00:00,24.31,24.32,24.26,24.3,66900.0,12.9414,12.9467,12.9147,12.936,66900.0
2005-06-13 13:30:00,24.31,24.31,24.22,24.23,79500.0,12.9414,12.9414,12.8935,12.8988,79500.0
2005-06-13 14:00:00,24.23,24.27,24.18,24.18,109200.0,12.8988,12.9201,12.8722,12.8722,109200.0
2005-06-13 14:30:00,24.18,24.26,24.17,24.22,94200.0,12.8722,12.9147,12.8668,12.8935,94200.0
2005-06-13 15:00:00,24.22,24.22,24.09,24.12,189300.0,12.8935,12.8935,12.8242,12.8402,189300.0
2005-06-13 15:30:00,24.12,24.18,24.12,24.15,218400.0,12.8402,12.8722,12.8402,12.8562,218400.0
2005-06-14 09:30:00,24.16,24.25,24.1,24.19,128400.0,12.8615,12.9094,12.8296,12.8775,128400.0
2005-06-14 10:00:00,24.19,24.2,24.07,24.1,462000.0,12.8775,12.8828,12.8136,12.8296,462000.0
2005-06-14 10:30:00,24.09,24.22,24.09,24.17,92100.0,12.8242,12.8935,12.8242,12.8668,92100.0
2005-06-14 11:00:00,24.19,24.22,24.17,24.17,46500.0,12.8775,12.8935,12.8668,12.8668,46500.0
2005-06-14 11:30:00,24.18,24.28,24.18,24.27,80400.0,12.8722,12.9254,12.8722,12.9201,80400.0
2005-06-14 12:00:00,24.28,24.31,24.25,24.3,82800.0,12.9254,12.9414,12.9094,12.936,82800.0
2005-06-14 12:30:00,24.3,24.3,24.25,24.25,50400.0,12.936,12.936,12.9094,12.9094,50400.0
2005-06-14 13:00:00,24.25,24.25,24.21,24.25,139200.0,12.9094,12.9094,12.8881,12.9094,139200.0
2005-06-14 13:30:00,24.25,24.33,24.22,24.33,117000.0,12.9094,12.952,12.8935,12.952,117000.0
2005-06-14 14:00:00,24.33,24.33,24.18,24.23,144900.0,12.952,12.952,12.8722,12.8988,144900.0
2005-06-14 14:30:00,24.24,24.28,24.21,24.25,108000.0,12.9041,12.9254,12.8881,12.9094,108000.0
2005-06-14 15:00:00,24.25,24.33,24.23,24.3,133500.0,12.9094,12.952,12.8988,12.936,133500.0
2005-06-14 15:30:00,24.29,24.3,24.23,24.23,176400.0,12.9307,12.936,12.8988,12.8988,176400.0
2005-06-15 09:30:00,24.26,24.31,24.24,24.27,170100.0,12.9147,12.9414,12.9041,12.9201,170100.0
2005-06-15 10:00:00,24.26,24.27,24.19,24.19,129600.0,12.9147,12.9201,12.8775,12.8775,129600.0
2005-06-15 10:30:00,24.18,24.23,24.05,24.1,199800.0,12.8722,12.8988,12.803,12.8296,199800.0
2005-06-15 11:00:00,24.11,24.15,24.08,24.12,77100.0,12.8349,12.8562,12.8189,12.8402,77100.0
2005-06-15 11:30:00,24.13,24.17,24.13,24.15,69300.0,12.8455,12.8668,12.8455,12.8562,69300.0
2005-06-15 12:00:00,24.15,24.17,24.14,24.15,87300.0,12.8562,12.8668,12.8509,12.8562,87300.0
2005-06-15 12:30:00,24.16,24.17,24.13,24.15,142200.0,12.8615,12.8668,12.8455,12.8562,142200.0
2005-06-15 13:00:00,24.16,24.18,24.11,24.12,104700.0,12.8615,12.8722,12.8349,12.8402,104700.0
2005-06-15 13:30:00,24.11,24.19,24.11,24.17,102300.0,12.8349,12.8775,12.8349,12.8668,102300.0
2005-06-15 14:00:00,24.17,24.18,24.13,24.16,248700.0,12.8668,12.8722,12.8455,12.8615,248700.0
2005-06-15 14:30:00,24.16,24.17,24.14,24.15,171300.0,12.8615,12.8668,12.8509,12.8562,171300.0
2005-06-15 15:00:00,24.15,24.18,24.13,24.18,130800.0,12.8562,12.8722,12.8455,12.8722,130800.0
2005-06-15 15:30:00,24.18,24.21,24.16,24.18,150900.0,12.8722,12.8881,12.8615,12.8722,150900.0
2005-06-16 09:30:00,24.19,24.19,24.05,24.08,192900.0,12.8775,12.8775,12.803,12.8189,192900.0
2005-06-16 10:00:00,24.09,24.18,24.09,24.15,95400.0,12.8242,12.8722,12.8242,12.8562,95400.0
2005-06-16 10:30:00,24.15,24.15,24.0,24.01,347400.0,12.8562,12.8562,12.7763,12.7817,347400.0
2005-06-16 11:00:00,24.01,24.11,24.01,24.1,145500.0,12.7817,12.8349,12.7817,12.8296,145500.0
2005-06-16 11:30:00,24.1,24.13,24.09,24.11,76200.0,12.8296,12.8455,12.8242,12.8349,76200.0
2005-06-16 12:00:00,24.11,24.11,23.98,24.02,207600.0,12.8349,12.8349,12.7657,12.787,207600.0
2005-06-16 12:30:00,24.02,24.07,24.01,24.05,128400.0,12.787,12.8136,12.7817,12.803,128400.0
2005-06-16 13:00:00,24.05,24.07,24.04,24.06,102300.0,12.803,12.8136,12.7976,12.8083,102300.0
2005-06-16 13:30:00,24.06,24.07,24.03,24.03,80700.0,12.8083,12.8136,12.7923,12.7923,80700.0
2005-06-16 14:00:00,24.04,24.07,24.0,24.04,134100.0,12.7976,12.8136,12.7763,12.7976,134100.0
2005-06-16 14:30:00,24.04,24.09,24.03,24.06,146700.0,12.7976,12.8242,12.7923,12.8083,146700.0
2005-06-16 15:00:00,24.06,24.07,24.01,24.05,253200.0,12.8083,12.8136,12.7817,12.803,253200.0
2005-06-16 15:30:00,24.05,24.07,24.0,24.01,329100.0,12.803,12.8136,12.7763,12.7817,329100.0
2005-06-17 09:30:00,24.05,24.06,23.92,23.99,889800.0,12.803,12.8083,12.7337,12.771,889800.0
2005-06-17 10:00:00,24.0,24.07,23.96,24.06,170700.0,12.7763,12.8136,12.755,12.8083,170700.0
2005-06-17 10:30:00,24.06,24.06,23.95,23.95,188400.0,12.8083,12.8083,12.7497,12.7497,188400.0
2005-06-17 11:00:00,23.95,23.98,23.93,23.96,160200.0,12.7497,12.7657,12.7391,12.755,160200.0
2005-06-17 11:30:00,23.96,23.98,23.92,23.96,213600.0,12.755,12.7657,12.7337,12.755,213600.0
2005-06-17 12:00:00,23.97,24.01,23.96,24.0,95400.0,12.7604,12.7817,12.755,12.7763,95400.0
2005-06-17 12:30:00,24.01,24.07,24.01,24.05,110100.0,12.7817,12.8136,12.7817,12.803,110100.0
2005-06-17 13:00:00,24.04,24.04,23.97,23.99,316200.0,12.7976,12.7976,12.7604,12.771,316200.0
2005-06-17 13:30:00,23.99,24.02,23.97,24.0,113400.0,12.771,12.787,12.7604,12.7763,113400.0
2005-06-17 14:00:00,24.0,24.03,23.95,23.96,144300.0,12.7763,12.7923,12.7497,12.755,144300.0
2005-06-17 14:30:00,23.96,23.99,23.95,23.97,105900.0,12.755,12.771,12.7497,12.7604,105900.0
2005-06-17 15:00:00,23.97,24.0,23.96,23.99,244500.0,12.7604,12.7763,12.755,12.771,244500.0
2005-06-17 15:30:00,23.99,24.0,23.91,23.92,512400.0,12.771,12.7763,12.7284,12.7337,512400.0
2005-06-20 09:30:00,23.86,23.91,23.77,23.88,245400.0,12.7018,12.7284,12.6539,12.7125,245400.0
2005-06-20 10:00:00,23.87,23.88,23.82,23.84,114600.0,12.7071,12.7125,12.6805,12.6912,114600.0
2005-06-20 10:30:00,23.84,23.88,23.81,23.88,206700.0,12.6912,12.7125,12.6752,12.7125,206700.0
2005-06-20 11:00:00,23.88,23.95,23.88,23.92,195000.0,12.7125,12.7497,12.7125,12.7337,195000.0
2005-06-20 11:30:00,23.92,23.94,23.91,23.92,134100.0,12.7337,12.7444,12.7284,12.7337,134100.0
2005-06-20 12:00:00,23.92,23.93,23.9,23.92,119700.0,12.7337,12.7391,12.7231,12.7337,119700.0
2005-06-20 12:30:00,23.92,23.99,23.92,23.94,96300.0,12.7337,12.771,12.7337,12.7444,96300.0
2005-06-20 13:00:00,23.94,23.96,23.93,23.94,105900.0,12.7444,12.755,12.7391,12.7444,105900.0
2005-06-20 13:30:00,23.94,24.0,23.94,24.0,182700.0,12.7444,12.7763,12.7444,12.7763,182700.0
2005-06-20 14:00:00,24.0,24.01,23.98,24.0,169800.0,12.7763,12.7817,12.7657,12.7763,169800.0
2005-06-20 14:30:00,24.0,24.07,23.97,24.05,149400.0,12.7763,12.8136,12.7604,12.803,149400.0
2005-06-20 15:00:00,24.05,24.07,24.01,24.01,300600.0,12.803,12.8136,12.7817,12.7817,300600.0
2005-06-20 15:30:00,24.01,24.02,23.94,23.94,333000.0,12.7817,12.787,12.7444,12.7444,333000.0
2005-06-21 09:30:00,23.96,24.01,23.82,23.82,183900.0,12.755,12.7817,12.6805,12.6805,183900.0
2005-06-21 10:00:00,23.82,23.89,23.77,23.88,170400.0,12.6805,12.7178,12.6539,12.7125,170400.0
2005-06-21 10:30:00,23.89,23.95,23.88,23.9,129600.0,12.7178,12.7497,12.7125,12.7231,129600.0
2005-06-21 11:00:00,23.9,23.91,23.85,23.85,200400.0,12.7231,12.7284,12.6965,12.6965,200400.0
2005-06-21 11:30:00,23.86,23.9,23.82,23.88,224700.0,12.7018,12.7231,12.6805,12.7125,224700.0
2005-06-21 12:00:00,23.87,23.94,23.87,23.93,210300.0,12.7071,12.7444,12.7071,12.7391,210300.0
2005-06-21 12:30:00,23.93,23.97,23.91,23.95,128100.0,12.7391,12.7604,12.7284,12.7497,128100.0
2005-06-21 13:00:00,23.94,24.01,23.93,23.98,285600.0,12.7444,12.7817,12.7391,12.7657,285600.0
2005-06-21 13:30:00,23.97,24.01,23.94,23.99,210300.0,12.7604,12.7817,12.7444,12.771,210300.0
2005-06-21 14:00:00,23.99,24.0,23.98,23.99,240000.0,12.771,12.7763,12.7657,12.771,240000.0
2005-06-21 14:30:00,24.0,24.07,23.99,24.06,254400.0,12.7763,12.8136,12.771,12.8083,254400.0
2005-06-21 15:00:00,24.06,24.07,23.98,24.01,297000.0,12.8083,12.8136,12.7657,12.7817,297000.0
2005-06-21 15:30:00,24.02,24.08,23.99,24.03,382800.0,12.787,12.8189,12.771,12.7923,382800.0
2005-06-22 09:30:00,24.06,24.12,23.96,24.02,264600.0,12.8083,12.8402,12.755,12.787,264600.0
2005-06-22 10:00:00,24.02,24.08,24.0,24.08,166800.0,12.787,12.8189,12.7763,12.8189,166800.0
2005-06-22 10:30:00,24.08,24.17,24.02,24.03,243900.0,12.8189,12.8668,12.787,12.7923,243900.0
2005-06-22 11:00:00,24.03,24.09,24.01,24.09,183300.0,12.7923,12.8242,12.7817,12.8242,183300.0
2005-06-22 11:30:00,24.09,24.12,24.05,24.06,180000.0,12.8242,12.8402,12.803,12.8083,180000.0
2005-06-22 12:00:00,24.06,24.12,24.04,24.11,148800.0,12.8083,12.8402,12.7976,12.8349,148800.0
2005-06-22 12:30:00,24.11,24.19,24.11,24.19,170700.0,12.8349,12.8775,12.8349,12.8775,170700.0
2005-06-22 13:00:00,24.19,24.2,24.13,24.14,100500.0,12.8775,12.8828,12.8455,12.8509,100500.0
2005-06-22 13:30:00,24.13,24.2,24.12,24.17,126000.0,12.8455,12.8828,12.8402,12.8668,126000.0
2005-06-22 14:00:00,24.17,24.17,24.11,24.16,207300.0,12.8668,12.8668,12.8349,12.8615,207300.0
2005-06-22 14:30:00,24.17,24.26,24.17,24.25,201900.0,12.8668,12.9147,12.8668,12.9094,201900.0
2005-06-22 15:00:00,24.26,24.29,24.21,24.23,228300.0,12.9147,12.9307,12.8881,12.8988,228300.0
2005-06-22 15:30:00,24.23,24.26,24.19,24.25,292200.0,12.8988,12.9147,12.8775,12.9094,292200.0
2005-06-23 09:30:00,24.23,24.24,24.17,24.21,162900.0,12.8988,12.9041,12.8668,12.8881,162900.0
2005-06-23 10:00:00,24.21,24.28,24.2,24.22,174600.0,12.8881,12.9254,12.8828,12.8935,174600.0
2005-06-23 10:30:00,24.21,24.27,24.2,24.23,171600.0,12.8881,12.9201,12.8828,12.8988,171600.0
2005-06-23 11:00:00,24.23,24.32,24.2,24.26,222000.0,12.8988,12.9467,12.8828,12.9147,222000.0
2005-06-23 11:30:00,24.26,24.34,24.24,24.29,162900.0,12.9147,12.9573,12.9041,12.9307,162900.0
2005-06-23 12:00:00,24.3,24.34,24.25,24.33,165000.0,12.936,12.9573,12.9094,12.952,165000.0
2005-06-23 12:30:00,24.32,24.35,24.29,24.31,154500.0,12.9467,12.9627,12.9307,12.9414,154500.0
2005-06-23 13:00:00,24.3,24.34,24.3,24.31,112200.0,12.936,12.9573,12.936,12.9414,112200.0
2005-06-23 13:30:00,24.31,24.34,24.2,24.27,297900.0,12.9414,12.9573,12.8828,12.9201,297900.0
2005-06-23 14:00:00,24.27,24.32,24.23,24.29,237900.0,12.9201,12.9467,12.8988,12.9307,237900.0
2005-06-23 14:30:00,24.29,24.32,24.22,24.27,144300.0,12.9307,12.9467,12.8935,12.9201,144300.0
2005-06-23 15:00:00,24.27,24.29,24.14,24.16,309300.0,12.9201,12.9307,12.8509,12.8615,309300.0
2005-06-23 15:30:00,24.16,24.19,24.1,24.1,519000.0,12.8615,12.8775,12.8296,12.8296,519000.0
2005-06-24 09:30:00,24.1,24.23,24.02,24.22,159000.0,12.8296,12.8988,12.787,12.8935,159000.0
2005-06-24 10:00:00,24.22,24.24,24.15,24.22,101400.0,12.8935,12.9041,12.8562,12.8935,101400.0
2005-06-24 10:30:00,24.22,24.32,24.22,24.31,157800.0,12.8935,12.9467,12.8935,12.9414,157800.0
2005-06-24 11:00:00,24.31,24.37,24.31,24.35,183600.0,12.9414,12.9733,12.9414,12.9627,183600.0
2005-06-24 11:30:00,24.35,24.4,24.29,24.4,246600.0,12.9627,12.9893,12.9307,12.9893,246600.0
2005-06-24 12:00:00,24.4,24.48,24.4,24.47,190500.0,12.9893,13.0319,12.9893,13.0265,190500.0
2005-06-24 12:30:00,24.46,24.54,24.46,24.53,348000.0,13.0212,13.0638,13.0212,13.0585,348000.0
2005-06-24 13:00:00,24.53,24.57,24.49,24.5,267000.0,13.0585,13.0798,13.0372,13.0425,267000.0
2005-06-24 13:30:00,24.5,24.56,24.5,24.53,405900.0,13.0425,13.0745,13.0425,13.0585,405900.0
2005-06-24 14:00:00,24.54,24.59,24.53,24.59,479400.0,13.0638,13.0904,13.0585,13.0904,479400.0
2005-06-24 14:30:00,24.59,24.72,24.57,24.7,493800.0,13.0904,13.1596,13.0798,13.149,493800.0
2005-06-24 15:00:00,24.7,24.78,24.69,24.73,707100.0,13.149,13.1916,13.1437,13.165,707100.0
2005-06-24 15:30:00,24.73,24.75,24.68,24.71,693900.0,13.165,13.1756,13.1383,13.1543,693900.0
2005-06-27 09:30:00,24.67,24.96,24.66,24.69,518100.0,13.133,13.2874,13.1277,13.1437,518100.0
2005-06-27 10:00:00,24.66,24.67,24.59,24.62,176100.0,13.1277,13.133,13.0904,13.1064,176100.0
2005-06-27 10:30:00,24.63,24.66,24.59,24.6,151500.0,13.1117,13.1277,13.0904,13.0957,151500.0
2005-06-27 11:00:00,24.6,24.6,24.45,24.48,214200.0,13.0957,13.0957,13.0159,13.0319,214200.0
2005-06-27 11:30:00,24.49,24.52,24.43,24.49,232800.0,13.0372,13.0532,13.0052,13.0372,232800.0
2005-06-27 12:00:00,24.5,24.55,24.49,24.54,464700.0,13.0425,13.0691,13.0372,13.0638,464700.0
2005-06-27 12:30:00,24.54,24.56,24.49,24.51,89700.0,13.0638,13.0745,13.0372,13.0478,89700.0
2005-06-27 13:00:00,24.51,24.52,24.47,24.52,68100.0,13.0478,13.0532,13.0265,13.0532,68100.0
2005-06-27 13:30:00,24.52,24.55,24.47,24.47,85200.0,13.0532,13.0691,13.0265,13.0265,85200.0
2005-06-27 14:00:00,24.48,24.56,24.45,24.53,116700.0,13.0319,13.0745,13.0159,13.0585,116700.0
2005-06-27 14:30:00,24.54,24.62,24.54,24.6,201600.0,13.0638,13.1064,13.0638,13.0957,201600.0
2005-06-27 15:00:00,24.61,24.75,24.57,24.74,249900.0,13.1011,13.1756,13.0798,13.1703,249900.0
2005-06-27 15:30:00,24.75,24.79,24.73,24.73,304800.0,13.1756,13.1969,13.165,13.165,304800.0
2005-06-28 09:30:00,24.97,25.11,24.91,25.11,393600.0,13.2927,13.3672,13.2608,13.3672,393600.0
2005-06-28 10:00:00,25.11,25.23,25.07,25.23,414600.0,13.3672,13.4311,13.3459,13.4311,414600.0
2005-06-28 10:30:00,25.24,25.28,25.2,25.25,383700.0,13.4364,13.4577,13.4152,13.4418,383700.0
2005-06-28 11:00:00,25.25,25.37,25.25,25.29,442800.0,13.4418,13.5057,13.4418,13.4631,442800.0
2005-06-28 11:30:00,25.29,25.33,25.25,25.29,285600.0,13.4631,13.4844,13.4418,13.4631,285600.0
2005-06-28 12:00:00,25.3,25.34,25.28,25.33,206400.0,13.4684,13.4897,13.4577,13.4844,206400.0
2005-06-28 12:30:00,25.33,25.48,25.29,25.45,346800.0,13.4844,13.5642,13.4631,13.5482,346800.0
2005-06-28 13:00:00,25.45,25.52,25.4,25.4,446700.0,13.5482,13.5855,13.5216,13.5216,446700.0
2005-06-28 13:30:00,25.41,25.55,25.4,25.53,240000.0,13.5269,13.6015,13.5216,13.5908,240000.0
2005-06-28 14:00:00,25.53,25.53,25.47,25.5,258600.0,13.5908,13.5908,13.5589,13.5749,258600.0
2005-06-28 14:30:00,25.5,25.53,25.49,25.51,222300.0,13.5749,13.5908,13.5695,13.5802,222300.0
2005-06-28 15:00:00,25.51,25.52,25.45,25.46,429600.0,13.5802,13.5855,13.5482,13.5536,429600.0
2005-06-28 15:30:00,25.46,25.5,25.43,25.48,616800.0,13.5536,13.5749,13.5376,13.5642,616800.0
2005-06-29 09:30:00,25.48,25.78,25.43,25.54,496500.0,13.5642,13.7239,13.5376,13.5962,496500.0
2005-06-29 10:00:00,25.54,25.59,25.33,25.41,807900.0,13.5962,13.6228,13.4844,13.5269,807900.0
2005-06-29 10:30:00,25.41,25.53,25.41,25.5,330600.0,13.5269,13.5908,13.5269,13.5749,330600.0
2005-06-29 11:00:00,25.5,25.51,25.48,25.49,322200.0,13.5749,13.5802,13.5642,13.5695,322200.0
2005-06-29 11:30:00,25.49,25.56,25.49,25.52,372600.0,13.5695,13.6068,13.5695,13.5855,372600.0
2005-06-29 12:00:00,25.53,25.59,25.52,25.56,277200.0,13.5908,13.6228,13.5855,13.6068,277200.0
2005-06-29 12:30:00,25.56,25.65,25.55,25.59,240000.0,13.6068,13.6547,13.6015,13.6228,240000.0
2005-06-29 13:00:00,25.6,25.68,25.58,25.66,204900.0,13.6281,13.6707,13.6174,13.66,204900.0
2005-06-29 13:30:00,25.66,25.66,25.61,25.62,321900.0,13.66,13.66,13.6334,13.6387,321900.0
2005-06-29 14:00:00,25.62,25.68,25.62,25.66,423000.0,13.6387,13.6707,13.6387,13.66,423000.0
2005-06-29 14:30:00,25.66,25.67,25.63,25.64,382800.0,13.66,13.6654,13.6441,13.6494,382800.0
2005-06-29 15:00:00,25.64,25.68,25.62,25.68,548700.0,13.6494,13.6707,13.6387,13.6707,548700.0
2005-06-29 15:30:00,25.69,25.86,25.68,25.71,568800.0,13.676,13.7665,13.6707,13.6867,568800.0
2005-06-30 09:30:00,25.77,25.81,25.72,25.75,227700.0,13.7364,13.7577,13.7098,13.7258,227700.0
2005-06-30 10:00:00,25.75,25.8,25.72,25.72,220500.0,13.7258,13.7524,13.7098,13.7098,220500.0
2005-06-30 10:30:00,25.73,25.73,25.59,25.67,370200.0,13.7151,13.7151,13.6405,13.6831,370200.0
2005-06-30 11:00:00,25.67,25.68,25.61,25.68,347400.0,13.6831,13.6884,13.6511,13.6884,347400.0
2005-06-30 11:30:00,25.69,25.72,25.66,25.71,171900.0,13.6938,13.7098,13.6778,13.7044,171900.0
2005-06-30 12:00:00,25.72,25.79,25.72,25.79,121800.0,13.7098,13.7471,13.7098,13.7471,121800.0
2005-06-30 12:30:00,25.8,25.82,25.75,25.8,122700.0,13.7524,13.7631,13.7258,13.7524,122700.0
2005-06-30 13:00:00,25.8,25.82,25.77,25.81,169200.0,13.7524,13.7631,13.7364,13.7577,169200.0
2005-06-30 13:30:00,25.81,25.85,25.76,25.85,167700.0,13.7577,13.7791,13.7311,13.7791,167700.0
2005-06-30 14:00:00,25.85,25.88,25.75,25.78,245400.0,13.7791,13.795,13.7258,13.7417,245400.0
2005-06-30 14:30:00,25.78,25.79,25.65,25.74,376200.0,13.7417,13.7471,13.6724,13.7204,376200.0
2005-06-30 15:00:00,25.73,25.73,25.63,25.68,395700.0,13.7151,13.7151,13.6618,13.6884,395700.0
2005-06-30 15:30:00,25.68,25.68,25.59,25.63,520500.0,13.6884,13.6884,13.6405,13.6618,520500.0
2005-07-01 09:30:00,25.74,25.83,25.7,25.79,329100.0,13.7204,13.7684,13.6991,13.7471,329100.0
2005-07-01 10:00:00,25.77,25.88,25.75,25.81,247800.0,13.7364,13.795,13.7258,13.7577,247800.0
2005-07-01 10:30:00,25.82,25.9,25.69,25.71,152400.0,13.7631,13.8057,13.6938,13.7044,152400.0
2005-07-01 11:00:00,25.71,25.76,25.63,25.73,278400.0,13.7044,13.7311,13.6618,13.7151,278400.0
2005-07-01 11:30:00,25.72,25.75,25.68,25.68,138000.0,13.7098,13.7258,13.6884,13.6884,138000.0
2005-07-01 12:00:00,25.69,25.74,25.67,25.7,110100.0,13.6938,13.7204,13.6831,13.6991,110100.0
2005-07-01 12:30:00,25.68,25.72,25.66,25.68,99000.0,13.6884,13.7098,13.6778,13.6884,99000.0
2005-07-01 13:00:00,25.68,25.81,25.66,25.79,181500.0,13.6884,13.7577,13.6778,13.7471,181500.0
2005-07-01 13:30:00,25.79,25.81,25.75,25.77,171900.0,13.7471,13.7577,13.7258,13.7364,171900.0
2005-07-01 14:00:00,25.76,25.83,25.72,25.78,181200.0,13.7311,13.7684,13.7098,13.7417,181200.0
2005-07-01 14:30:00,25.78,25.83,25.78,25.8,187800.0,13.7417,13.7684,13.7417,13.7524,187800.0
2005-07-01 15:00:00,25.8,25.83,25.74,25.75,120300.0,13.7524,13.7684,13.7204,13.7258,120300.0
2005-07-01 15:30:00,25.75,25.92,25.75,25.88,267900.0,13.7258,13.8164,13.7258,13.795,267900.0
2005-07-05 09:30:00,25.82,25.92,25.8,25.92,312300.0,13.7631,13.8164,13.7524,13.8164,312300.0
2005-07-05 10:00:00,25.92,26.08,25.83,26.06,590400.0,13.8164,13.9017,13.7684,13.891,590400.0
2005-07-05 10:30:00,26.06,26.1,26.04,26.1,358500.0,13.891,13.9123,13.8803,13.9123,358500.0
2005-07-05 11:00:00,26.1,26.11,26.05,26.11,223200.0,13.9123,13.9176,13.8857,13.9176,223200.0
2005-07-05 11:30:00,26.11,26.15,26.07,26.11,453300.0,13.9176,13.939,13.8963,13.9176,453300.0
2005-07-05 12:00:00,26.11,26.2,26.09,26.2,406500.0,13.9176,13.9656,13.907,13.9656,406500.0
2005-07-05 12:30:00,26.2,26.2,26.13,26.2,155700.0,13.9656,13.9656,13.9283,13.9656,155700.0
2005-07-05 13:00:00,26.2,26.22,26.16,26.19,177300.0,13.9656,13.9763,13.9443,13.9603,177300.0
2005-07-05 13:30:00,26.19,26.26,26.15,26.21,198600.0,13.9603,13.9976,13.939,13.9709,198600.0
2005-07-05 14:00:00,26.21,26.28,26.17,26.28,297600.0,13.9709,14.0083,13.9496,14.0083,297600.0
2005-07-05 14:30:00,26.27,26.32,26.24,26.27,156600.0,14.0029,14.0296,13.9869,14.0029,156600.0
2005-07-05 15:00:00,26.26,26.36,26.26,26.32,336900.0,13.9976,14.0509,13.9976,14.0296,336900.0
2005-07-05 15:30:00,26.32,26.52,26.32,26.43,714000.0,14.0296,14.1362,14.0296,14.0882,714000.0
2005-07-06 09:30:00,26.45,26.7,26.44,26.63,720300.0,14.0989,14.2321,14.0935,14.1948,720300.0
2005-07-06 10:00:00,26.64,26.71,26.62,26.7,485100.0,14.2002,14.2375,14.1895,14.2321,485100.0
2005-07-06 10:30:00,26.7,26.72,26.64,26.66,398400.0,14.2321,14.2428,14.2002,14.2108,398400.0
2005-07-06 11:00:00,26.66,26.73,26.66,26.72,239400.0,14.2108,14.2481,14.2108,14.2428,239400.0
2005-07-06 11:30:00,26.71,26.78,26.71,26.73,281100.0,14.2375,14.2748,14.2375,14.2481,281100.0
2005-07-06 12:00:00,26.73,26.81,26.71,26.75,288300.0,14.2481,14.2908,14.2375,14.2588,288300.0
2005-07-06 12:30:00,26.75,26.76,26.69,26.71,212700.0,14.2588,14.2641,14.2268,14.2375,212700.0
2005-07-06 13:00:00,26.71,26.78,26.7,26.78,284100.0,14.2375,14.2748,14.2321,14.2748,284100.0
2005-07-06 13:30:00,26.78,26.86,26.78,26.84,383700.0,14.2748,14.3174,14.2748,14.3068,383700.0
2005-07-06 14:00:00,26.84,26.86,26.74,26.81,326700.0,14.3068,14.3174,14.2535,14.2908,326700.0
2005-07-06 14:30:00,26.82,26.82,26.66,26.71,455100.0,14.2961,14.2961,14.2108,14.2375,455100.0
2005-07-06 15:00:00,26.71,26.77,26.67,26.75,427500.0,14.2375,14.2695,14.2161,14.2588,427500.0
2005-07-06 15:30:00,26.75,26.75,26.67,26.68,489000.0,14.2588,14.2588,14.2161,14.2215,489000.0
2005-07-07 09:30:00,26.48,26.48,26.19,26.24,724500.0,14.1149,14.1149,13.9603,13.9869,724500.0
2005-07-07 10:00:00,26.28,26.34,26.25,26.31,482100.0,14.0083,14.0402,13.9923,14.0243,482100.0
2005-07-07 10:30:00,26.31,26.44,26.31,26.38,348300.0,14.0243,14.0935,14.0243,14.0616,348300.0
2005-07-07 11:00:00,26.38,26.57,26.34,26.57,260700.0,14.0616,14.1628,14.0402,14.1628,260700.0
2005-07-07 11:30:00,26.57,26.62,26.51,26.62,281400.0,14.1628,14.1895,14.1309,14.1895,281400.0
2005-07-07 12:00:00,26.63,26.8,26.62,26.77,468900.0,14.1948,14.2854,14.1895,14.2695,468900.0
2005-07-07 12:30:00,26.77,26.77,26.63,26.65,323400.0,14.2695,14.2695,14.1948,14.2055,323400.0
2005-07-07 13:00:00,26.65,26.79,26.64,26.72,302400.0,14.2055,14.2801,14.2002,14.2428,302400.0
2005-07-07 13:30:00,26.72,26.74,26.68,26.71,442500.0,14.2428,14.2535,14.2215,14.2375,442500.0
2005-07-07 14:00:00,26.72,26.73,26.6,26.6,335100.0,14.2428,14.2481,14.1788,14.1788,335100.0
2005-07-07 14:30:00,26.59,26.67,26.59,26.67,296100.0,14.1735,14.2161,14.1735,14.2161,296100.0
2005-07-07 15:00:00,26.67,26.77,26.65,26.75,785700.0,14.2161,14.2695,14.2055,14.2588,785700.0
2005-07-07 15:30:00,26.75,26.88,26.75,26.85,534300.0,14.2588,14.3281,14.2588,14.3121,534300.0
2005-07-08 09:30:00,26.86,27.07,26.79,26.94,319800.0,14.3174,14.4294,14.2801,14.3601,319800.0
2005-07-08 10:00:00,26.93,27.06,26.92,27.03,284400.0,14.3547,14.424,14.3494,14.408,284400.0
2005-07-08 10:30:00,27.03,27.16,27.02,27.14,459300.0,14.408,14.4773,14.4027,14.4667,459300.0
2005-07-08 11:00:00,27.14,27.26,27.12,27.24,289200.0,14.4667,14.5306,14.456,14.52,289200.0
2005-07-08 11:30:00,27.24,27.33,27.22,27.33,423300.0,14.52,14.568,14.5093,14.568,423300.0
2005-07-08 12:00:00,27.32,27.51,27.32,27.38,456000.0,14.5626,14.6639,14.5626,14.5946,456000.0
2005-07-08 12:30:00,27.38,27.48,27.37,27.44,319800.0,14.5946,14.6479,14.5893,14.6266,319800.0
2005-07-08 13:00:00,27.45,27.49,27.42,27.43,311400.0,14.6319,14.6532,14.6159,14.6213,311400.0
2005-07-08 13:30:00,27.43,27.53,27.42,27.5,282900.0,14.6213,14.6746,14.6159,14.6586,282900.0
2005-07-08 14:00:00,27.5,27.52,27.43,27.46,505800.0,14.6586,14.6692,14.6213,14.6372,505800.0
2005-07-08 14:30:00,27.47,27.57,27.46,27.56,333300.0,14.6426,14.6959,14.6372,14.6906,333300.0
2005-07-08 15:00:00,27.56,27.69,27.51,27.66,451200.0,14.6906,14.7598,14.6639,14.7439,451200.0
2005-07-08 15:30:00,27.65,27.69,27.53,27.63,498000.0,14.7385,14.7598,14.6746,14.7279,498000.0
2005-07-11 09:30:00,27.65,27.99,27.63,27.63,510600.0,14.7385,14.9198,14.7279,14.7279,510600.0
2005-07-11 10:00:00,27.63,27.72,27.55,27.7,264000.0,14.7279,14.7758,14.6852,14.7652,264000.0
2005-07-11 10:30:00,27.71,27.92,27.71,27.87,410400.0,14.7705,14.8824,14.7705,14.8558,410400.0
2005-07-11 11:00:00,27.85,27.86,27.75,27.75,324600.0,14.8451,14.8505,14.7918,14.7918,324600.0
2005-07-11 11:30:00,27.76,27.8,27.75,27.8,114300.0,14.7972,14.8185,14.7918,14.8185,114300.0
2005-07-11 12:00:00,27.82,27.88,27.82,27.84,201000.0,14.8291,14.8611,14.8291,14.8398,201000.0
2005-07-11 12:30:00,27.84,27.88,27.82,27.85,262500.0,14.8398,14.8611,14.8291,14.8451,262500.0
2005-07-11 13:00:00,27.86,27.93,27.82,27.93,278700.0,14.8505,14.8878,14.8291,14.8878,278700.0
2005-07-11 13:30:00,27.93,27.93,27.86,27.88,210000.0,14.8878,14.8878,14.8505,14.8611,210000.0
2005-07-11 14:00:00,27.88,27.94,27.86,27.91,187800.0,14.8611,14.8931,14.8505,14.8771,187800.0
2005-07-11 14:30:00,27.91,27.99,27.88,27.91,235800.0,14.8771,14.9198,14.8611,14.8771,235800.0
2005-07-11 15:00:00,27.9,27.9,27.83,27.87,321900.0,14.8718,14.8718,14.8345,14.8558,321900.0
2005-07-11 15:30:00,27.87,28.03,27.87,28.0,469500.0,14.8558,14.9411,14.8558,14.9251,469500.0
2005-07-12 09:30:00,28.02,28.1,27.89,28.04,412800.0,14.9357,14.9784,14.8665,14.9464,412800.0
2005-07-12 10:00:00,28.03,28.03,27.87,27.98,517200.0,14.9411,14.9411,14.8558,14.9144,517200.0
2005-07-12 10:30:00,27.98,28.17,27.98,28.16,384600.0,14.9144,15.0157,14.9144,15.0104,384600.0
2005-07-12 11:00:00,28.16,28.24,28.09,28.13,340200.0,15.0104,15.053,14.9731,14.9944,340200.0
2005-07-12 11:30:00,28.13,28.14,28.02,28.03,293700.0,14.9944,14.9997,14.9357,14.9411,293700.0
2005-07-12 12:00:00,28.03,28.05,27.99,28.03,293400.0,14.9411,14.9517,14.9198,14.9411,293400.0
2005-07-12 12:30:00,28.03,28.04,28.0,28.01,85500.0,14.9411,14.9464,14.9251,14.9304,85500.0
2005-07-12 13:00:00,28.01,28.02,27.94,28.01,306900.0,14.9304,14.9357,14.8931,14.9304,306900.0
2005-07-12 13:30:00,28.01,28.07,27.97,28.06,324000.0,14.9304,14.9624,14.9091,14.9571,324000.0
2005-07-12 14:00:00,28.06,28.16,28.06,28.13,187800.0,14.9571,15.0104,14.9571,14.9944,187800.0
2005-07-12 14:30:00,28.13,28.15,28.11,28.12,222000.0,14.9944,15.005,14.9837,14.9891,222000.0
2005-07-12 15:00:00,28.12,28.23,28.11,28.18,262800.0,14.9891,15.0477,14.9837,15.021,262800.0
2005-07-12 15:30:00,28.18,28.18,28.05,28.12,372600.0,15.021,15.021,14.9517,14.9891,372600.0
2005-07-13 09:30:00,27.68,27.98,27.68,27.97,843900.0,14.7545,14.9144,14.7545,14.9091,843900.0
2005-07-13 10:00:00,27.97,27.98,27.91,27.94,937200.0,14.9091,14.9144,14.8771,14.8931,937200.0
2005-07-13 10:30:00,27.94,27.97,27.88,27.94,409800.0,14.8931,14.9091,14.8611,14.8931,409800.0
2005-07-13 11:00:00,27.91,27.98,27.88,27.93,238500.0,14.8771,14.9144,14.8611,14.8878,238500.0
2005-07-13 11:30:00,27.93,27.93,27.9,27.9,536100.0,14.8878,14.8878,14.8718,14.8718,536100.0
2005-07-13 12:00:00,27.91,27.91,27.85,27.89,487800.0,14.8771,14.8771,14.8451,14.8665,487800.0
2005-07-13 12:30:00,27.89,27.91,27.84,27.87,579300.0,14.8665,14.8771,14.8398,14.8558,579300.0
2005-07-13 13:00:00,27.87,27.9,27.86,27.89,743100.0,14.8558,14.8718,14.8505,14.8665,743100.0
2005-07-13 13:30:00,27.88,27.9,27.84,27.88,346500.0,14.8611,14.8718,14.8398,14.8611,346500.0
2005-07-13 14:00:00,27.88,27.9,27.84,27.85,441900.0,14.8611,14.8718,14.8398,14.8451,441900.0
2005-07-13 14:30:00,27.86,27.87,27.81,27.83,209400.0,14.8505,14.8558,14.8238,14.8345,209400.0
2005-07-13 15:00:00,27.83,27.9,27.82,27.88,324300.0,14.8345,14.8718,14.8291,14.8611,324300.0
2005-07-13 15:30:00,27.88,27.93,27.87,27.92,835200.0,14.8611,14.8878,14.8558,14.8824,835200.0
2005-07-14 09:30:00,27.97,28.07,27.9,27.91,497400.0,14.9091,14.9624,14.8718,14.8771,497400.0
2005-07-14 10:00:00,27.9,28.03,27.87,28.03,383100.0,14.8718,14.9411,14.8558,14.9411,383100.0
2005-07-14 10:30:00,28.02,28.03,27.89,27.89,231300.0,14.9357,14.9411,14.8665,14.8665,231300.0
2005-07-14 11:00:00,27.9,27.98,27.9,27.98,448800.0,14.8718,14.9144,14.8718,14.9144,448800.0
2005-07-14 11:30:00,27.99,27.99,27.92,27.97,418200.0,14.9198,14.9198,14.8824,14.9091,418200.0
2005-07-14 12:00:00,27.97,27.98,27.96,27.97,352800.0,14.9091,14.9144,14.9038,14.9091,352800.0
2005-07-14 12:30:00,27.97,27.98,27.96,27.97,296700.0,14.9091,14.9144,14.9038,14.9091,296700.0
2005-07-14 13:00:00,27.97,27.98,27.95,27.97,396600.0,14.9091,14.9144,14.8984,14.9091,396600.0
2005-07-14 13:30:00,27.97,27.98,27.95,27.97,329100.0,14.9091,14.9144,14.8984,14.9091,329100.0
2005-07-14 14:00:00,27.97,27.97,27.96,27.97,319200.0,14.9091,14.9091,14.9038,14.9091,319200.0
2005-07-14 14:30:00,27.97,27.99,27.96,27.98,173400.0,14.9091,14.9198,14.9038,14.9144,173400.0
2005-07-14 15:00:00,27.98,28.0,27.95,27.96,424500.0,14.9144,14.9251,14.8984,14.9038,424500.0
2005-07-14 15:30:00,27.96,27.99,27.92,27.93,361800.0,14.9038,14.9198,14.8824,14.8878,361800.0
2005-07-15 09:30:00,27.38,27.44,27.17,27.25,1508700.0,14.5946,14.6266,14.4827,14.5253,1508700.0
2005-07-15 10:00:00,27.26,27.32,27.11,27.3,605100.0,14.5306,14.5626,14.4507,14.552,605100.0
2005-07-15 10:30:00,27.31,27.4,27.26,27.33,455100.0,14.5573,14.6053,14.5306,14.568,455100.0
2005-07-15 11:00:00,27.33,27.41,27.27,27.28,595500.0,14.568,14.6106,14.536,14.5413,595500.0
2005-07-15 11:30:00,27.28,27.3,27.12,27.15,709200.0,14.5413,14.552,14.456,14.472,709200.0
2005-07-15 12:00:00,27.15,27.17,27.04,27.09,236400.0,14.472,14.4827,14.4134,14.44,236400.0
2005-07-15 12:30:00,27.09,27.11,27.08,27.11,290700.0,14.44,14.4507,14.4347,14.4507,290700.0
2005-07-15 13:00:00,27.11,27.16,27.09,27.16,242700.0,14.4507,14.4773,14.44,14.4773,242700.0
2005-07-15 13:30:00,27.16,27.21,27.16,27.2,225900.0,14.4773,14.504,14.4773,14.4987,225900.0
2005-07-15 14:00:00,27.2,27.21,27.16,27.21,379800.0,14.4987,14.504,14.4773,14.504,379800.0
2005-07-15 14:30:00,27.21,27.33,27.2,27.33,362100.0,14.504,14.568,14.4987,14.568,362100.0
2005-07-15 15:00:00,27.33,27.35,27.32,27.33,276000.0,14.568,14.5786,14.5626,14.568,276000.0
2005-07-15 15:30:00,27.33,27.34,27.31,27.32,381900.0,14.568,14.5733,14.5573,14.5626,381900.0
2005-07-18 09:30:00,27.22,27.3,27.19,27.27,248700.0,14.5093,14.552,14.4933,14.536,248700.0
2005-07-18 10:00:00,27.27,27.35,27.22,27.35,267900.0,14.536,14.5786,14.5093,14.5786,267900.0
2005-07-18 10:30:00,27.36,27.4,27.32,27.35,181200.0,14.5839,14.6053,14.5626,14.5786,181200.0
2005-07-18 11:00:00,27.34,27.36,27.32,27.35,180600.0,14.5733,14.5839,14.5626,14.5786,180600.0
2005-07-18 11:30:00,27.35,27.5,27.35,27.45,177300.0,14.5786,14.6586,14.5786,14.6319,177300.0
2005-07-18 12:00:00,27.45,27.46,27.39,27.43,209700.0,14.6319,14.6372,14.5999,14.6213,209700.0
2005-07-18 12:30:00,27.42,27.44,27.38,27.38,196200.0,14.6159,14.6266,14.5946,14.5946,196200.0
2005-07-18 13:00:00,27.38,27.38,27.34,27.36,135600.0,14.5946,14.5946,14.5733,14.5839,135600.0
2005-07-18 13:30:00,27.36,27.42,27.35,27.41,102900.0,14.5839,14.6159,14.5786,14.6106,102900.0
2005-07-18 14:00:00,27.41,27.41,27.37,27.39,120900.0,14.6106,14.6106,14.5893,14.5999,120900.0
2005-07-18 14:30:00,27.39,27.4,27.37,27.37,154800.0,14.5999,14.6053,14.5893,14.5893,154800.0
2005-07-18 15:00:00,27.37,27.37,27.3,27.34,260100.0,14.5893,14.5893,14.552,14.5733,260100.0
2005-07-18 15:30:00,27.34,27.39,27.31,27.32,285600.0,14.5733,14.5999,14.5573,14.5626,285600.0
2005-07-19 09:30:00,27.4,27.42,27.18,27.33,340500.0,14.6053,14.6159,14.488,14.568,340500.0
2005-07-19 10:00:00,27.33,27.33,27.28,27.3,260400.0,14.568,14.568,14.5413,14.552,260400.0
2005-07-19 10:30:00,27.32,27.41,27.28,27.32,256200.0,14.5626,14.6106,14.5413,14.5626,256200.0
2005-07-19 11:00:00,27.32,27.34,27.28,27.3,185700.0,14.5626,14.5733,14.5413,14.552,185700.0
2005-07-19 11:30:00,27.3,27.33,27.29,27.33,156600.0,14.552,14.568,14.5466,14.568,156600.0
2005-07-19 12:00:00,27.33,27.37,27.28,27.33,183300.0,14.568,14.5893,14.5413,14.568,183300.0
2005-07-19 12:30:00,27.32,27.33,27.28,27.33,104400.0,14.5626,14.568,14.5413,14.568,104400.0
2005-07-19 13:00:00,27.33,27.39,27.32,27.32,192600.0,14.568,14.5999,14.5626,14.5626,192600.0
2005-07-19 13:30:00,27.32,27.39,27.31,27.38,137400.0,14.5626,14.5999,14.5573,14.5946,137400.0
2005-07-19 14:00:00,27.39,27.43,27.34,27.39,199800.0,14.5999,14.6213,14.5733,14.5999,199800.0
2005-07-19 14:30:00,27.39,27.42,27.3,27.33,216600.0,14.5999,14.6159,14.552,14.568,216600.0
2005-07-19 15:00:00,27.34,27.37,27.32,27.35,174000.0,14.5733,14.5893,14.5626,14.5786,174000.0
2005-07-19 15:30:00,27.35,27.44,27.33,27.4,347700.0,14.5786,14.6266,14.568,14.6053,347700.0
2005-07-20 09:30:00,27.33,27.48,27.27,27.3,154500.0,14.568,14.6479,14.536,14.552,154500.0
2005-07-20 10:00:00,27.3,27.31,27.11,27.18,172800.0,14.552,14.5573,14.4507,14.488,172800.0
2005-07-20 10:30:00,27.2,27.34,27.2,27.29,110100.0,14.4987,14.5733,14.4987,14.5466,110100.0
2005-07-20 11:00:00,27.3,27.42,27.3,27.42,102600.0,14.552,14.6159,14.552,14.6159,102600.0
2005-07-20 11:30:00,27.42,27.47,27.28,27.38,234000.0,14.6159,14.6426,14.5413,14.5946,234000.0
2005-07-20 12:00:00,27.38,27.4,27.34,27.4,81000.0,14.5946,14.6053,14.5733,14.6053,81000.0
2005-07-20 12:30:00,27.4,27.44,27.4,27.44,108900.0,14.6053,14.6266,14.6053,14.6266,108900.0
2005-07-20 13:00:00,27.45,27.58,27.44,27.57,99900.0,14.6319,14.7012,14.6266,14.6959,99900.0
2005-07-20 13:30:00,27.57,27.63,27.55,27.57,189900.0,14.6959,14.7279,14.6852,14.6959,189900.0
2005-07-20 14:00:00,27.56,27.57,27.54,27.54,126300.0,14.6906,14.6959,14.6799,14.6799,126300.0
2005-07-20 14:30:00,27.55,27.56,27.45,27.46,192300.0,14.6852,14.6906,14.6319,14.6372,192300.0
2005-07-20 15:00:00,27.47,27.48,27.44,27.47,135000.0,14.6426,14.6479,14.6266,14.6426,135000.0
2005-07-20 15:30:00,27.47,27.57,27.47,27.5,145800.0,14.6426,14.6959,14.6426,14.6586,145800.0
2005-07-21 09:30:00,27.42,27.42,27.22,27.28,201000.0,14.6159,14.6159,14.5093,14.5413,201000.0
2005-07-21 10:00:00,27.27,27.34,27.1,27.16,207000.0,14.536,14.5733,14.4454,14.4773,207000.0
2005-07-21 10:30:00,27.15,27.17,27.04,27.07,240300.0,14.472,14.4827,14.4134,14.4294,240300.0
2005-07-21 11:00:00,27.08,27.17,27.07,27.13,136500.0,14.4347,14.4827,14.4294,14.4613,136500.0
2005-07-21 11:30:00,27.12,27.23,27.11,27.21,164400.0,14.456,14.5146,14.4507,14.504,164400.0
2005-07-21 12:00:00,27.21,27.3,27.19,27.27,172800.0,14.504,14.552,14.4933,14.536,172800.0
2005-07-21 12:30:00,27.27,27.43,27.27,27.41,204900.0,14.536,14.6213,14.536,14.6106,204900.0
2005-07-21 13:00:00,27.43,27.5,27.39,27.45,146100.0,14.6213,14.6586,14.5999,14.6319,146100.0
2005-07-21 13:30:00,27.45,27.46,27.38,27.39,151500.0,14.6319,14.6372,14.5946,14.5999,151500.0
2005-07-21 14:00:00,27.38,27.39,27.29,27.34,177900.0,14.5946,14.5999,14.5466,14.5733,177900.0
2005-07-21 14:30:00,27.33,27.36,27.25,27.31,202800.0,14.568,14.5839,14.5253,14.5573,202800.0
2005-07-21 15:00:00,27.31,27.32,27.28,27.3,150000.0,14.5573,14.5626,14.5413,14.552,150000.0
2005-07-21 15:30:00,27.31,27.31,27.24,27.24,129000.0,14.5573,14.5573,14.52,14.52,129000.0
2005-07-22 09:30:00,27.33,27.33,27.22,27.29,113100.0,14.568,14.568,14.5093,14.5466,113100.0
2005-07-22 10:00:00,27.29,27.31,27.25,27.25,126000.0,14.5466,14.5573,14.5253,14.5253,126000.0
2005-07-22 10:30:00,27.23,27.24,27.12,27.18,129900.0,14.5146,14.52,14.456,14.488,129900.0
2005-07-22 11:00:00,27.19,27.23,27.12,27.22,120000.0,14.4933,14.5146,14.456,14.5093,120000.0
2005-07-22 11:30:00,27.23,27.24,27.19,27.24,61200.0,14.5146,14.52,14.4933,14.52,61200.0
2005-07-22 12:00:00,27.24,27.31,27.23,27.26,105600.0,14.52,14.5573,14.5146,14.5306,105600.0
2005-07-22 12:30:00,27.26,27.27,27.19,27.21,91800.0,14.5306,14.536,14.4933,14.504,91800.0
2005-07-22 13:00:00,27.21,27.27,27.21,27.26,87600.0,14.504,14.536,14.504,14.5306,87600.0
2005-07-22 13:30:00,27.26,27.31,27.26,27.31,177900.0,14.5306,14.5573,14.5306,14.5573,177900.0
2005-07-22 14:00:00,27.31,27.33,27.29,27.31,66000.0,14.5573,14.568,14.5466,14.5573,66000.0
2005-07-22 14:30:00,27.31,27.42,27.29,27.39,148800.0,14.5573,14.6159,14.5466,14.5999,148800.0
2005-07-22 15:00:00,27.39,27.41,27.32,27.39,129600.0,14.5999,14.6106,14.5626,14.5999,129600.0
2005-07-22 15:30:00,27.38,27.43,27.34,27.42,140400.0,14.5946,14.6213,14.5733,14.6159,140400.0
2005-07-25 09:30:00,27.33,27.35,27.2,27.22,415200.0,14.568,14.5786,14.4987,14.5093,415200.0
2005-07-25 10:00:00,27.19,27.23,27.02,27.12,285000.0,14.4933,14.5146,14.4027,14.456,285000.0
2005-07-25 10:30:00,27.13,27.26,27.12,27.26,187500.0,14.4613,14.5306,14.456,14.5306,187500.0
2005-07-25 11:00:00,27.27,27.33,27.23,27.31,264600.0,14.536,14.568,14.5146,14.5573,264600.0
2005-07-25 11:30:00,27.31,27.33,27.24,27.26,79200.0,14.5573,14.568,14.52,14.5306,79200.0
2005-07-25 12:00:00,27.26,27.3,27.26,27.29,47400.0,14.5306,14.552,14.5306,14.5466,47400.0
2005-07-25 12:30:00,27.29,27.31,27.26,27.26,87000.0,14.5466,14.5573,14.5306,14.5306,87000.0
2005-07-25 13:00:00,27.25,27.36,27.24,27.35,89400.0,14.5253,14.5839,14.52,14.5786,89400.0
2005-07-25 13:30:00,27.35,27.36,27.28,27.3,93300.0,14.5786,14.5839,14.5413,14.552,93300.0
2005-07-25 14:00:00,27.3,27.35,27.28,27.33,124200.0,14.552,14.5786,14.5413,14.568,124200.0
2005-07-25 14:30:00,27.32,27.32,27.22,27.26,133500.0,14.5626,14.5626,14.5093,14.5306,133500.0
2005-07-25 15:00:00,27.26,27.26,27.21,27.25,123300.0,14.5306,14.5306,14.504,14.5253,123300.0
2005-07-25 15:30:00,27.25,27.26,27.21,27.21,235200.0,14.5253,14.5306,14.504,14.504,235200.0
2005-07-26 09:30:00,26.98,27.0,26.89,26.99,218700.0,14.3814,14.3921,14.3334,14.3867,218700.0
2005-07-26 10:00:00,26.99,27.09,26.94,27.01,107700.0,14.3867,14.44,14.3601,14.3974,107700.0
2005-07-26 10:30:00,27.01,27.04,26.91,26.93,226500.0,14.3974,14.4134,14.3441,14.3547,226500.0
2005-07-26 11:00:00,26.93,26.97,26.88,26.88,288900.0,14.3547,14.3761,14.3281,14.3281,288900.0
2005-07-26 11:30:00,26.89,26.92,26.85,26.9,481800.0,14.3334,14.3494,14.3121,14.3387,481800.0
2005-07-26 12:00:00,26.9,26.93,26.88,26.9,231000.0,14.3387,14.3547,14.3281,14.3387,231000.0
2005-07-26 12:30:00,26.9,27.03,26.9,27.03,123300.0,14.3387,14.408,14.3387,14.408,123300.0
2005-07-26 13:00:00,27.02,27.03,27.0,27.01,106200.0,14.4027,14.408,14.3921,14.3974,106200.0
2005-07-26 13:30:00,27.01,27.06,26.99,27.06,123300.0,14.3974,14.424,14.3867,14.424,123300.0
2005-07-26 14:00:00,27.06,27.15,27.05,27.06,207000.0,14.424,14.472,14.4187,14.424,207000.0
2005-07-26 14:30:00,27.06,27.07,27.02,27.03,209100.0,14.424,14.4294,14.4027,14.408,209100.0
2005-07-26 15:00:00,27.03,27.04,26.98,27.0,188400.0,14.408,14.4134,14.3814,14.3921,188400.0
2005-07-26 15:30:00,27.0,27.0,26.94,26.98,306600.0,14.3921,14.3921,14.3601,14.3814,306600.0
2005-07-27 09:30:00,27.03,27.1,26.93,27.08,141600.0,14.408,14.4454,14.3547,14.4347,141600.0
2005-07-27 10:00:00,27.06,27.07,26.92,27.0,171000.0,14.424,14.4294,14.3494,14.3921,171000.0
2005-07-27 10:30:00,27.0,27.0,26.93,26.97,154200.0,14.3921,14.3921,14.3547,14.3761,154200.0
2005-07-27 11:00:00,26.97,26.99,26.93,26.97,156600.0,14.3761,14.3867,14.3547,14.3761,156600.0
2005-07-27 11:30:00,26.97,26.99,26.97,26.97,92700.0,14.3761,14.3867,14.3761,14.3761,92700.0
2005-07-27 12:00:00,26.97,26.99,26.97,26.98,145800.0,14.3761,14.3867,14.3761,14.3814,145800.0
2005-07-27 12:30:00,26.99,27.06,26.98,26.99,130800.0,14.3867,14.424,14.3814,14.3867,130800.0
2005-07-27 13:00:00,26.99,27.07,26.97,27.06,196500.0,14.3867,14.4294,14.3761,14.424,196500.0
2005-07-27 13:30:00,27.06,27.09,27.06,27.06,138600.0,14.424,14.44,14.424,14.424,138600.0
2005-07-27 14:00:00,27.06,27.14,27.04,27.06,172800.0,14.424,14.4667,14.4134,14.424,172800.0
2005-07-27 14:30:00,27.06,27.06,26.95,27.02,184200.0,14.424,14.424,14.3654,14.4027,184200.0
2005-07-27 15:00:00,27.02,27.02,26.97,26.99,166200.0,14.4027,14.4027,14.3761,14.3867,166200.0
2005-07-27 15:30:00,26.99,27.08,26.98,27.07,233700.0,14.3867,14.4347,14.3814,14.4294,233700.0
2005-07-28 09:30:00,27.38,27.49,27.17,27.24,180900.0,14.5946,14.6532,14.4827,14.52,180900.0
2005-07-28 10:00:00,27.24,27.26,26.98,27.12,153300.0,14.52,14.5306,14.3814,14.456,153300.0
2005-07-28 10:30:00,27.12,27.13,27.08,27.11,100500.0,14.456,14.4613,14.4347,14.4507,100500.0
2005-07-28 11:00:00,27.12,27.12,26.98,26.99,144300.0,14.456,14.456,14.3814,14.3867,144300.0
2005-07-28 11:30:00,26.99,27.1,26.94,26.98,260400.0,14.3867,14.4454,14.3601,14.3814,260400.0
2005-07-28 12:00:00,26.98,27.08,26.96,27.05,102600.0,14.3814,14.4347,14.3707,14.4187,102600.0
2005-07-28 12:30:00,27.05,27.07,27.0,27.03,137400.0,14.4187,14.4294,14.3921,14.408,137400.0
2005-07-28 13:00:00,27.03,27.09,27.0,27.03,134400.0,14.408,14.44,14.3921,14.408,134400.0
2005-07-28 13:30:00,27.03,27.09,27.03,27.04,131700.0,14.408,14.44,14.408,14.4134,131700.0
2005-07-28 14:00:00,27.04,27.14,27.03,27.13,148800.0,14.4134,14.4667,14.408,14.4613,148800.0
2005-07-28 14:30:00,27.12,27.16,27.09,27.16,170100.0,14.456,14.4773,14.44,14.4773,170100.0
2005-07-28 15:00:00,27.17,27.27,27.12,27.16,327600.0,14.4827,14.536,14.456,14.4773,327600.0
2005-07-28 15:30:00,27.16,27.24,27.13,27.24,175500.0,14.4773,14.52,14.4613,14.52,175500.0
2005-07-29 09:30:00,27.33,27.34,27.14,27.23,114900.0,14.568,14.5733,14.4667,14.5146,114900.0
2005-07-29 10:00:00,27.23,27.39,27.13,27.15,115200.0,14.5146,14.5999,14.4613,14.472,115200.0
2005-07-29 10:30:00,27.14,27.18,26.97,26.98,131100.0,14.4667,14.488,14.3761,14.3814,131100.0
2005-07-29 11:00:00,26.97,27.07,26.94,27.03,138600.0,14.3761,14.4294,14.3601,14.408,138600.0
2005-07-29 11:30:00,27.03,27.16,27.03,27.16,965100.0,14.408,14.4773,14.408,14.4773,965100.0
2005-07-29 12:00:00,27.18,27.24,27.15,27.15,120000.0,14.488,14.52,14.472,14.472,120000.0
2005-07-29 12:30:00,27.16,27.22,27.12,27.14,168600.0,14.4773,14.5093,14.456,14.4667,168600.0
2005-07-29 13:00:00,27.16,27.18,27.03,27.05,191700.0,14.4773,14.488,14.408,14.4187,191700.0
2005-07-29 13:30:00,27.05,27.07,26.99,27.04,127800.0,14.4187,14.4294,14.3867,14.4134,127800.0
2005-07-29 14:00:00,27.04,27.05,26.99,27.01,66000.0,14.4134,14.4187,14.3867,14.3974,66000.0
2005-07-29 14:30:00,27.03,27.07,27.02,27.03,83400.0,14.408,14.4294,14.4027,14.408,83400.0
2005-07-29 15:00:00,27.02,27.07,26.91,26.91,163200.0,14.4027,14.4294,14.3441,14.3441,163200.0
2005-07-29 15:30:00,26.91,27.0,26.91,26.93,234900.0,14.3441,14.3921,14.3441,14.3547,234900.0
2005-08-01 09:30:00,27.01,27.01,26.84,26.85,126000.0,14.3974,14.3974,14.3068,14.3121,126000.0
2005-08-01 10:00:00,26.85,27.01,26.85,26.97,205800.0,14.3121,14.3974,14.3121,14.3761,205800.0
2005-08-01 10:30:00,26.97,26.99,26.81,26.83,92400.0,14.3761,14.3867,14.2908,14.3014,92400.0
2005-08-01 11:00:00,26.83,26.84,26.77,26.8,139200.0,14.3014,14.3068,14.2695,14.2854,139200.0
2005-08-01 11:30:00,26.8,26.83,26.74,26.75,611700.0,14.2854,14.3014,14.2535,14.2588,611700.0
2005-08-01 12:00:00,26.75,26.92,26.75,26.87,163200.0,14.2588,14.3494,14.2588,14.3228,163200.0
2005-08-01 12:30:00,26.87,26.87,26.81,26.81,64200.0,14.3228,14.3228,14.2908,14.2908,64200.0
2005-08-01 13:00:00,26.81,26.82,26.62,26.64,140700.0,14.2908,14.2961,14.1895,14.2002,140700.0
2005-08-01 13:30:00,26.68,26.71,26.57,26.69,198900.0,14.2215,14.2375,14.1628,14.2268,198900.0
2005-08-01 14:00:00,26.69,26.86,26.69,26.83,139800.0,14.2268,14.3174,14.2268,14.3014,139800.0
2005-08-01 14:30:00,26.84,26.97,26.84,26.94,134400.0,14.3068,14.3761,14.3068,14.3601,134400.0
2005-08-01 15:00:00,26.94,27.03,26.94,27.03,149100.0,14.3601,14.408,14.3601,14.408,149100.0
2005-08-01 15:30:00,27.03,27.03,26.89,26.92,379500.0,14.408,14.408,14.3334,14.3494,379500.0
2005-08-02 09:30:00,27.05,27.23,27.04,27.21,148200.0,14.4187,14.5146,14.4134,14.504,148200.0
2005-08-02 10:00:00,27.23,27.43,27.21,27.41,189900.0,14.5146,14.6213,14.504,14.6106,189900.0
2005-08-02 10:30:00,27.41,27.46,27.27,27.27,226800.0,14.6106,14.6372,14.536,14.536,226800.0
2005-08-02 11:00:00,27.27,27.27,27.17,27.22,196800.0,14.536,14.536,14.4827,14.5093,196800.0
2005-08-02 11:30:00,27.22,27.32,27.21,27.31,127500.0,14.5093,14.5626,14.504,14.5573,127500.0
2005-08-02 12:00:00,27.31,27.42,27.31,27.4,260700.0,14.5573,14.6159,14.5573,14.6053,260700.0
2005-08-02 12:30:00,27.4,27.44,27.4,27.43,86700.0,14.6053,14.6266,14.6053,14.6213,86700.0
2005-08-02 13:00:00,27.43,27.43,27.4,27.42,139500.0,14.6213,14.6213,14.6053,14.6159,139500.0
2005-08-02 13:30:00,27.42,27.44,27.4,27.43,106200.0,14.6159,14.6266,14.6053,14.6213,106200.0
2005-08-02 14:00:00,27.44,27.49,27.43,27.46,110100.0,14.6266,14.6532,14.6213,14.6372,110100.0
2005-08-02 14:30:00,27.46,27.54,27.45,27.53,137400.0,14.6372,14.6799,14.6319,14.6746,137400.0
2005-08-02 15:00:00,27.54,27.54,27.48,27.51,200400.0,14.6799,14.6799,14.6479,14.6639,200400.0
2005-08-02 15:30:00,27.51,27.58,27.51,27.57,350700.0,14.6639,14.7012,14.6639,14.6959,350700.0
2005-08-03 09:30:00,27.46,27.48,27.22,27.25,191400.0,14.6372,14.6479,14.5093,14.5253,191400.0
2005-08-03 10:00:00,27.22,27.35,27.12,27.3,132300.0,14.5093,14.5786,14.456,14.552,132300.0
2005-08-03 10:30:00,27.34,27.54,27.32,27.42,172800.0,14.5733,14.6799,14.5626,14.6159,172800.0
2005-08-03 11:00:00,27.43,27.5,27.41,27.43,103200.0,14.6213,14.6586,14.6106,14.6213,103200.0
2005-08-03 11:30:00,27.43,27.51,27.41,27.5,52800.0,14.6213,14.6639,14.6106,14.6586,52800.0
2005-08-03 12:00:00,27.49,27.57,27.44,27.56,36900.0,14.6532,14.6959,14.6266,14.6906,36900.0
2005-08-03 12:30:00,27.55,27.56,27.48,27.54,176100.0,14.6852,14.6906,14.6479,14.6799,176100.0
2005-08-03 13:00:00,27.54,27.55,27.49,27.52,56400.0,14.6799,14.6852,14.6532,14.6692,56400.0
2005-08-03 13:30:00,27.51,27.58,27.5,27.52,150600.0,14.6639,14.7012,14.6586,14.6692,150600.0
2005-08-03 14:00:00,27.53,27.59,27.53,27.54,82500.0,14.6746,14.7065,14.6746,14.6799,82500.0
2005-08-03 14:30:00,27.54,27.55,27.37,27.37,113400.0,14.6799,14.6852,14.5893,14.5893,113400.0
2005-08-03 15:00:00,27.37,27.55,27.36,27.54,154800.0,14.5893,14.6852,14.5839,14.6799,154800.0
2005-08-03 15:30:00,27.54,27.59,27.5,27.54,683700.0,14.6799,14.7065,14.6586,14.6799,683700.0
2005-08-04 09:30:00,27.38,27.44,27.21,27.25,941700.0,14.5946,14.6266,14.504,14.5253,941700.0
2005-08-04 10:00:00,27.25,27.25,27.17,27.23,84000.0,14.5253,14.5253,14.4827,14.5146,84000.0
2005-08-04 10:30:00,27.23,27.32,27.2,27.31,59100.0,14.5146,14.5626,14.4987,14.5573,59100.0
2005-08-04 11:00:00,27.31,27.4,27.31,27.39,80400.0,14.5573,14.6053,14.5573,14.5999,80400.0
2005-08-04 11:30:00,27.38,27.39,27.24,27.25,105600.0,14.5946,14.5999,14.52,14.5253,105600.0
2005-08-04 12:00:00,27.25,27.27,27.2,27.24,80400.0,14.5253,14.536,14.4987,14.52,80400.0
2005-08-04 12:30:00,27.24,27.31,27.21,27.26,118500.0,14.52,14.5573,14.504,14.5306,118500.0
2005-08-04 13:00:00,27.26,27.29,27.24,27.27,57300.0,14.5306,14.5466,14.52,14.536,57300.0
2005-08-04 13:30:00,27.28,27.31,27.24,27.26,106500.0,14.5413,14.5573,14.52,14.5306,106500.0
2005-08-04 14:00:00,27.26,27.29,27.23,27.29,98100.0,14.5306,14.5466,14.5146,14.5466,98100.0
2005-08-04 14:30:00,27.29,27.29,27.25,27.27,64500.0,14.5466,14.5466,14.5253,14.536,64500.0
2005-08-04 15:00:00,27.27,27.34,27.25,27.29,110400.0,14.536,14.5733,14.5253,14.5466,110400.0
2005-08-04 15:30:00,27.29,27.29,27.21,27.25,118800.0,14.5466,14.5466,14.504,14.5253,118800.0
2005-08-05 09:30:00,27.13,27.2,27.02,27.02,109800.0,14.4613,14.4987,14.4027,14.4027,109800.0
2005-08-05 10:00:00,27.0,27.01,26.87,26.89,90900.0,14.3921,14.3974,14.3228,14.3334,90900.0
2005-08-05 10:30:00,26.89,26.93,26.88,26.9,92100.0,14.3334,14.3547,14.3281,14.3387,92100.0
2005-08-05 11:00:00,26.9,26.99,26.89,26.95,168600.0,14.3387,14.3867,14.3334,14.3654,168600.0
2005-08-05 11:30:00,26.95,26.95,26.89,26.89,88500.0,14.3654,14.3654,14.3334,14.3334,88500.0
2005-08-05 12:00:00,26.89,26.93,26.84,26.87,176700.0,14.3334,14.3547,14.3068,14.3228,176700.0
2005-08-05 12:30:00,26.87,26.87,26.82,26.85,166200.0,14.3228,14.3228,14.2961,14.3121,166200.0
2005-08-05 13:00:00,26.85,26.95,26.84,26.87,121500.0,14.3121,14.3654,14.3068,14.3228,121500.0
2005-08-05 13:30:00,26.88,26.94,26.85,26.93,65700.0,14.3281,14.3601,14.3121,14.3547,65700.0
2005-08-05 14:00:00,26.93,26.93,26.86,26.88,49500.0,14.3547,14.3547,14.3174,14.3281,49500.0
2005-08-05 14:30:00,26.88,26.94,26.85,26.85,470700.0,14.3281,14.3601,14.3121,14.3121,470700.0
2005-08-05 15:00:00,26.85,26.88,26.82,26.86,130200.0,14.3121,14.3281,14.2961,14.3174,130200.0
2005-08-05 15:30:00,26.86,26.88,26.8,26.83,265200.0,14.3174,14.3281,14.2854,14.3014,265200.0
2005-08-08 09:30:00,26.88,27.02,26.83,27.02,168900.0,14.3281,14.4027,14.3014,14.4027,168900.0
2005-08-08 10:00:00,27.02,27.14,26.95,27.03,100800.0,14.4027,14.4667,14.3654,14.408,100800.0
2005-08-08 10:30:00,27.04,27.04,26.86,26.88,139500.0,14.4134,14.4134,14.3174,14.3281,139500.0
2005-08-08 11:00:00,26.88,26.99,26.87,26.94,165000.0,14.3281,14.3867,14.3228,14.3601,165000.0
2005-08-08 11:30:00,26.94,27.0,26.94,26.98,68700.0,14.3601,14.3921,14.3601,14.3814,68700.0
2005-08-08 12:00:00,26.99,27.0,26.95,26.98,65700.0,14.3867,14.3921,14.3654,14.3814,65700.0
2005-08-08 12:30:00,26.97,26.98,26.94,26.96,82200.0,14.3761,14.3814,14.3601,14.3707,82200.0
2005-08-08 13:00:00,26.96,26.98,26.91,26.93,258000.0,14.3707,14.3814,14.3441,14.3547,258000.0
2005-08-08 13:30:00,26.93,26.93,26.88,26.91,135300.0,14.3547,14.3547,14.3281,14.3441,135300.0
2005-08-08 14:00:00,26.9,26.91,26.82,26.83,336000.0,14.3387,14.3441,14.2961,14.3014,336000.0
2005-08-08 14:30:00,26.84,26.87,26.8,26.83,120300.0,14.3068,14.3228,14.2854,14.3014,120300.0
2005-08-08 15:00:00,26.83,26.85,26.7,26.77,284100.0,14.3014,14.3121,14.2321,14.2695,284100.0
2005-08-08 15:30:00,26.77,26.84,26.74,26.75,207000.0,14.2695,14.3068,14.2535,14.2588,207000.0
2005-08-09 09:30:00,26.92,27.2,26.92,27.2,255300.0,14.3494,14.4987,14.3494,14.4987,255300.0
2005-08-09 10:00:00,27.18,27.28,27.13,27.28,180600.0,14.488,14.5413,14.4613,14.5413,180600.0
2005-08-09 10:30:00,27.28,27.31,27.24,27.28,271500.0,14.5413,14.5573,14.52,14.5413,271500.0
2005-08-09 11:00:00,27.28,27.33,27.22,27.27,248400.0,14.5413,14.568,14.5093,14.536,248400.0
2005-08-09 11:30:00,27.28,27.31,27.25,27.31,139200.0,14.5413,14.5573,14.5253,14.5573,139200.0
2005-08-09 12:00:00,27.3,27.3,27.14,27.14,142200.0,14.552,14.552,14.4667,14.4667,142200.0
2005-08-09 12:30:00,27.14,27.19,27.13,27.14,52500.0,14.4667,14.4933,14.4613,14.4667,52500.0
2005-08-09 13:00:00,27.13,27.14,27.1,27.11,56400.0,14.4613,14.4667,14.4454,14.4507,56400.0
2005-08-09 13:30:00,27.11,27.16,27.1,27.11,122400.0,14.4507,14.4773,14.4454,14.4507,122400.0
2005-08-09 14:00:00,27.11,27.27,27.1,27.27,176700.0,14.4507,14.536,14.4454,14.536,176700.0
2005-08-09 14:30:00,27.28,27.33,27.23,27.24,210600.0,14.5413,14.568,14.5146,14.52,210600.0
2005-08-09 15:00:00,27.25,27.27,27.13,27.18,105600.0,14.5253,14.536,14.4613,14.488,105600.0
2005-08-09 15:30:00,27.18,27.34,27.14,27.31,410700.0,14.488,14.5733,14.4667,14.5573,410700.0
2005-08-10 09:30:00,27.63,27.76,27.56,27.65,264300.0,14.7279,14.7972,14.6906,14.7385,264300.0
2005-08-10 10:00:00,27.65,27.77,27.59,27.76,178500.0,14.7385,14.8025,14.7065,14.7972,178500.0
2005-08-10 10:30:00,27.76,27.83,27.68,27.68,257700.0,14.7972,14.8345,14.7545,14.7545,257700.0
2005-08-10 11:00:00,27.68,27.68,27.58,27.59,186600.0,14.7545,14.7545,14.7012,14.7065,186600.0
2005-08-10 11:30:00,27.59,27.73,27.59,27.7,179700.0,14.7065,14.7812,14.7065,14.7652,179700.0
2005-08-10 12:00:00,27.7,27.73,27.67,27.7,100800.0,14.7652,14.7812,14.7492,14.7652,100800.0
2005-08-10 12:30:00,27.7,27.7,27.52,27.56,261900.0,14.7652,14.7652,14.6692,14.6906,261900.0
2005-08-10 13:00:00,27.56,27.61,27.53,27.56,111300.0,14.6906,14.7172,14.6746,14.6906,111300.0
2005-08-10 13:30:00,27.56,27.58,27.46,27.49,138300.0,14.6906,14.7012,14.6372,14.6532,138300.0
2005-08-10 14:00:00,27.49,27.5,27.32,27.35,186000.0,14.6532,14.6586,14.5626,14.5786,186000.0
2005-08-10 14:30:00,27.34,27.37,27.25,27.35,159000.0,14.5733,14.5893,14.5253,14.5786,159000.0
2005-08-10 15:00:00,27.35,27.38,27.2,27.23,187800.0,14.5786,14.5946,14.4987,14.5146,187800.0
2005-08-10 15:30:00,27.23,27.31,27.23,27.31,217200.0,14.5146,14.5573,14.5146,14.5573,217200.0
2005-08-11 09:30:00,27.35,27.51,27.32,27.36,178500.0,14.5786,14.6639,14.5626,14.5839,178500.0
2005-08-11 10:00:00,27.41,27.47,27.32,27.44,143700.0,14.6106,14.6426,14.5626,14.6266,143700.0
2005-08-11 10:30:00,27.44,27.45,27.37,27.37,100200.0,14.6266,14.6319,14.5893,14.5893,100200.0
2005-08-11 11:00:00,27.4,27.46,27.31,27.34,124800.0,14.6053,14.6372,14.5573,14.5733,124800.0
2005-08-11 11:30:00,27.34,27.36,27.27,27.34,123000.0,14.5733,14.5839,14.536,14.5733,123000.0
2005-08-11 12:00:00,27.33,27.37,27.23,27.26,68100.0,14.568,14.5893,14.5146,14.5306,68100.0
2005-08-11 12:30:00,27.25,27.36,27.25,27.35,62700.0,14.5253,14.5839,14.5253,14.5786,62700.0
2005-08-11 13:00:00,27.35,27.4,27.35,27.4,58800.0,14.5786,14.6053,14.5786,14.6053,58800.0
2005-08-11 13:30:00,27.4,27.4,27.28,27.33,106200.0,14.6053,14.6053,14.5413,14.568,106200.0
2005-08-11 14:00:00,27.33,27.33,27.21,27.25,80100.0,14.568,14.568,14.504,14.5253,80100.0
2005-08-11 14:30:00,27.25,27.33,27.25,27.3,49200.0,14.5253,14.568,14.5253,14.552,49200.0
2005-08-11 15:00:00,27.31,27.45,27.29,27.44,176700.0,14.5573,14.6319,14.5466,14.6266,176700.0
2005-08-11 15:30:00,27.44,27.48,27.43,27.47,158100.0,14.6266,14.6479,14.6213,14.6426,158100.0
2005-08-12 09:30:00,27.17,27.26,27.07,27.15,371100.0,14.4827,14.5306,14.4294,14.472,371100.0
2005-08-12 10:00:00,27.15,27.26,27.08,27.26,98700.0,14.472,14.5306,14.4347,14.5306,98700.0
2005-08-12 10:30:00,27.24,27.29,27.16,27.23,87600.0,14.52,14.5466,14.4773,14.5146,87600.0
2005-08-12 11:00:00,27.24,27.3,27.18,27.18,58500.0,14.52,14.552,14.488,14.488,58500.0
2005-08-12 11:30:00,27.17,27.21,27.05,27.06,68700.0,14.4827,14.504,14.4187,14.424,68700.0
2005-08-12 12:00:00,27.06,27.11,27.01,27.04,41700.0,14.424,14.4507,14.3974,14.4134,41700.0
2005-08-12 12:30:00,27.03,27.07,27.0,27.06,42900.0,14.408,14.4294,14.3921,14.424,42900.0
2005-08-12 13:00:00,27.07,27.12,27.04,27.11,60300.0,14.4294,14.456,14.4134,14.4507,60300.0
2005-08-12 13:30:00,27.11,27.13,27.06,27.09,91500.0,14.4507,14.4613,14.424,14.44,91500.0
2005-08-12 14:00:00,27.09,27.15,27.08,27.14,130200.0,14.44,14.472,14.4347,14.4667,130200.0
2005-08-12 14:30:00,27.13,27.19,27.13,27.14,47700.0,14.4613,14.4933,14.4613,14.4667,47700.0
2005-08-12 15:00:00,27.14,27.33,27.13,27.31,72900.0,14.4667,14.568,14.4613,14.5573,72900.0
2005-08-12 15:30:00,27.31,27.34,27.2,27.21,172500.0,14.5573,14.5733,14.4987,14.504,172500.0
2005-08-15 09:30:00,27.16,27.23,27.07,27.18,84600.0,14.4773,14.5146,14.4294,14.488,84600.0
2005-08-15 10:00:00,27.17,27.18,27.1,27.16,150000.0,14.4827,14.488,14.4454,14.4773,150000.0
2005-08-15 10:30:00,27.15,27.16,27.08,27.13,71400.0,14.472,14.4773,14.4347,14.4613,71400.0
2005-08-15 11:00:00,27.15,27.19,27.06,27.06,117300.0,14.472,14.4933,14.424,14.424,117300.0
2005-08-15 11:30:00,27.07,27.13,27.07,27.08,72600.0,14.4294,14.4613,14.4294,14.4347,72600.0
2005-08-15 12:00:00,27.08,27.27,27.07,27.23,66000.0,14.4347,14.536,14.4294,14.5146,66000.0
2005-08-15 12:30:00,27.24,27.3,27.19,27.25,67800.0,14.52,14.552,14.4933,14.5253,67800.0
2005-08-15 13:00:00,27.25,27.32,27.22,27.28,58200.0,14.5253,14.5626,14.5093,14.5413,58200.0
2005-08-15 13:30:00,27.27,27.34,27.26,27.3,72600.0,14.536,14.5733,14.5306,14.552,72600.0
2005-08-15 14:00:00,27.3,27.33,27.21,27.26,103800.0,14.552,14.568,14.504,14.5306,103800.0
2005-08-15 14:30:00,27.26,27.29,27.22,27.26,59700.0,14.5306,14.5466,14.5093,14.5306,59700.0
2005-08-15 15:00:00,27.26,27.29,27.21,27.25,68700.0,14.5306,14.5466,14.504,14.5253,68700.0
2005-08-15 15:30:00,27.25,27.27,27.2,27.25,176700.0,14.5253,14.536,14.4987,14.5253,176700.0
2005-08-16 09:30:00,27.32,27.39,27.2,27.25,247800.0,14.5626,14.5999,14.4987,14.5253,247800.0
2005-08-16 10:00:00,27.25,27.31,27.15,27.17,173100.0,14.5253,14.5573,14.472,14.4827,173100.0
2005-08-16 10:30:00,27.17,27.17,27.01,27.08,206100.0,14.4827,14.4827,14.3974,14.4347,206100.0
2005-08-16 11:00:00,27.07,27.15,27.03,27.13,108600.0,14.4294,14.472,14.408,14.4613,108600.0
2005-08-16 11:30:00,27.13,27.16,27.13,27.15,123300.0,14.4613,14.4773,14.4613,14.472,123300.0
2005-08-16 12:00:00,27.15,27.15,27.02,27.05,66900.0,14.472,14.472,14.4027,14.4187,66900.0
2005-08-16 12:30:00,27.05,27.06,27.01,27.02,52200.0,14.4187,14.424,14.3974,14.4027,52200.0
2005-08-16 13:00:00,27.02,27.04,26.99,27.01,93900.0,14.4027,14.4134,14.3867,14.3974,93900.0
2005-08-16 13:30:00,27.02,27.05,26.98,26.98,71100.0,14.4027,14.4187,14.3814,14.3814,71100.0
2005-08-16 14:00:00,26.98,26.99,26.85,26.92,122700.0,14.3814,14.3867,14.3121,14.3494,122700.0
2005-08-16 14:30:00,26.92,27.04,26.92,27.04,118800.0,14.3494,14.4134,14.3494,14.4134,118800.0
2005-08-16 15:00:00,27.04,27.06,26.89,26.89,125400.0,14.4134,14.424,14.3334,14.3334,125400.0
2005-08-16 15:30:00,26.89,26.95,26.86,26.89,182700.0,14.3334,14.3654,14.3174,14.3334,182700.0
2005-08-17 09:30:00,26.86,26.91,26.77,26.85,144900.0,14.3174,14.3441,14.2695,14.3121,144900.0
2005-08-17 10:00:00,26.85,26.93,26.84,26.91,186000.0,14.3121,14.3547,14.3068,14.3441,186000.0
2005-08-17 10:30:00,26.91,26.92,26.79,26.87,206400.0,14.3441,14.3494,14.2801,14.3228,206400.0
2005-08-17 11:00:00,26.87,26.99,26.87,26.96,159300.0,14.3228,14.3867,14.3228,14.3707,159300.0
2005-08-17 11:30:00,26.96,26.97,26.91,26.93,73800.0,14.3707,14.3761,14.3441,14.3547,73800.0
2005-08-17 12:00:00,26.95,27.05,26.94,27.03,69600.0,14.3654,14.4187,14.3601,14.408,69600.0
2005-08-17 12:30:00,27.03,27.08,27.03,27.08,42300.0,14.408,14.4347,14.408,14.4347,42300.0
2005-08-17 13:00:00,27.08,27.14,27.08,27.13,70800.0,14.4347,14.4667,14.4347,14.4613,70800.0
2005-08-17 13:30:00,27.13,27.13,27.09,27.1,63600.0,14.4613,14.4613,14.44,14.4454,63600.0
2005-08-17 14:00:00,27.11,27.13,27.01,27.09,92100.0,14.4507,14.4613,14.3974,14.44,92100.0
2005-08-17 14:30:00,27.08,27.09,27.0,27.01,76500.0,14.4347,14.44,14.3921,14.3974,76500.0
2005-08-17 15:00:00,27.02,27.11,26.99,27.0,85200.0,14.4027,14.4507,14.3867,14.3921,85200.0
2005-08-17 15:30:00,27.0,27.03,26.99,27.0,78000.0,14.3921,14.408,14.3867,14.3921,78000.0
2005-08-18 09:30:00,26.95,26.96,26.83,26.96,153300.0,14.3654,14.3707,14.3014,14.3707,153300.0
2005-08-18 10:00:00,26.96,26.99,26.85,26.9,103800.0,14.3707,14.3867,14.3121,14.3387,103800.0
2005-08-18 10:30:00,26.9,26.91,26.8,26.83,135900.0,14.3387,14.3441,14.2854,14.3014,135900.0
2005-08-18 11:00:00,26.83,26.91,26.82,26.86,114900.0,14.3014,14.3441,14.2961,14.3174,114900.0
2005-08-18 11:30:00,26.86,26.88,26.83,26.86,93000.0,14.3174,14.3281,14.3014,14.3174,93000.0
2005-08-18 12:00:00,26.86,26.93,26.85,26.92,79500.0,14.3174,14.3547,14.3121,14.3494,79500.0
2005-08-18 12:30:00,26.92,26.96,26.92,26.95,77400.0,14.3494,14.3707,14.3494,14.3654,77400.0
2005-08-18 13:00:00,26.95,27.13,26.95,27.13,146100.0,14.3654,14.4613,14.3654,14.4613,146100.0
2005-08-18 13:30:00,27.13,27.15,27.05,27.05,119100.0,14.4613,14.472,14.4187,14.4187,119100.0
2005-08-18 14:00:00,27.06,27.06,26.91,26.91,109200.0,14.424,14.424,14.3441,14.3441,109200.0
2005-08-18 14:30:00,26.91,27.01,26.9,26.94,111000.0,14.3441,14.3974,14.3387,14.3601,111000.0
2005-08-18 15:00:00,26.93,26.98,26.89,26.92,101700.0,14.3547,14.3814,14.3334,14.3494,101700.0
2005-08-18 15:30:00,26.93,26.99,26.89,26.93,106800.0,14.3547,14.3867,14.3334,14.3547,106800.0
2005-08-19 09:30:00,27.1,27.12,26.96,27.04,250500.0,14.4454,14.456,14.3707,14.4134,250500.0
2005-08-19 10:00:00,27.04,27.06,26.9,26.94,242700.0,14.4134,14.424,14.3387,14.3601,242700.0
2005-08-19 10:30:00,26.94,27.0,26.93,26.98,103500.0,14.3601,14.3921,14.3547,14.3814,103500.0
2005-08-19 11:00:00,26.97,27.08,26.96,27.07,85800.0,14.3761,14.4347,14.3707,14.4294,85800.0
2005-08-19 11:30:00,27.07,27.13,27.05,27.09,86100.0,14.4294,14.4613,14.4187,14.44,86100.0
2005-08-19 12:00:00,27.07,27.12,27.06,27.1,106200.0,14.4294,14.456,14.424,14.4454,106200.0
2005-08-19 12:30:00,27.1,27.12,27.04,27.12,82500.0,14.4454,14.456,14.4134,14.456,82500.0
2005-08-19 13:00:00,27.12,27.15,27.06,27.13,81000.0,14.456,14.472,14.424,14.4613,81000.0
2005-08-19 13:30:00,27.13,27.18,27.1,27.17,71700.0,14.4613,14.488,14.4454,14.4827,71700.0
2005-08-19 14:00:00,27.18,27.21,27.17,27.19,72900.0,14.488,14.504,14.4827,14.4933,72900.0
2005-08-19 14:30:00,27.18,27.19,27.08,27.16,97200.0,14.488,14.4933,14.4347,14.4773,97200.0
2005-08-19 15:00:00,27.15,27.19,27.12,27.19,78300.0,14.472,14.4933,14.456,14.4933,78300.0
2005-08-19 15:30:00,27.19,27.21,27.11,27.13,181800.0,14.4933,14.504,14.4507,14.4613,181800.0
2005-08-22 09:30:00,27.33,27.53,27.23,27.51,211800.0,14.568,14.6746,14.5146,14.6639,211800.0
2005-08-22 10:00:00,27.52,27.61,27.49,27.5,208500.0,14.6692,14.7172,14.6532,14.6586,208500.0
2005-08-22 10:30:00,27.5,27.51,27.42,27.47,143400.0,14.6586,14.6639,14.6159,14.6426,143400.0
2005-08-22 11:00:00,27.47,27.47,27.33,27.34,140700.0,14.6426,14.6426,14.568,14.5733,140700.0
2005-08-22 11:30:00,27.34,27.38,27.25,27.31,199500.0,14.5733,14.5946,14.5253,14.5573,199500.0
2005-08-22 12:00:00,27.3,27.31,27.19,27.22,135600.0,14.552,14.5573,14.4933,14.5093,135600.0
2005-08-22 12:30:00,27.23,27.23,27.11,27.17,102300.0,14.5146,14.5146,14.4507,14.4827,102300.0
2005-08-22 13:00:00,27.16,27.17,27.05,27.16,134400.0,14.4773,14.4827,14.4187,14.4773,134400.0
2005-08-22 13:30:00,27.16,27.21,27.12,27.18,101400.0,14.4773,14.504,14.456,14.488,101400.0
2005-08-22 14:00:00,27.17,27.22,27.14,27.19,134700.0,14.4827,14.5093,14.4667,14.4933,134700.0
2005-08-22 14:30:00,27.19,27.29,27.17,27.23,198300.0,14.4933,14.5466,14.4827,14.5146,198300.0
2005-08-22 15:00:00,27.22,27.3,27.2,27.27,135300.0,14.5093,14.552,14.4987,14.536,135300.0
2005-08-22 15:30:00,27.27,27.3,27.23,27.27,144600.0,14.536,14.552,14.5146,14.536,144600.0
2005-08-23 09:30:00,27.38,27.49,27.35,27.45,171600.0,14.5946,14.6532,14.5786,14.6319,171600.0
2005-08-23 10:00:00,27.44,27.45,27.4,27.43,213300.0,14.6266,14.6319,14.6053,14.6213,213300.0
2005-08-23 10:30:00,27.45,27.5,27.4,27.4,223800.0,14.6319,14.6586,14.6053,14.6053,223800.0
2005-08-23 11:00:00,27.4,27.45,27.37,27.44,193800.0,14.6053,14.6319,14.5893,14.6266,193800.0
2005-08-23 11:30:00,27.44,27.44,27.37,27.38,120000.0,14.6266,14.6266,14.5893,14.5946,120000.0
2005-08-23 12:00:00,27.38,27.38,27.31,27.32,87600.0,14.5946,14.5946,14.5573,14.5626,87600.0
2005-08-23 12:30:00,27.32,27.37,27.32,27.36,72600.0,14.5626,14.5893,14.5626,14.5839,72600.0
2005-08-23 13:00:00,27.36,27.4,27.33,27.34,81000.0,14.5839,14.6053,14.568,14.5733,81000.0
2005-08-23 13:30:00,27.34,27.44,27.34,27.39,95100.0,14.5733,14.6266,14.5733,14.5999,95100.0
2005-08-23 14:00:00,27.39,27.45,27.37,27.42,131700.0,14.5999,14.6319,14.5893,14.6159,131700.0
2005-08-23 14:30:00,27.42,27.45,27.41,27.43,150300.0,14.6159,14.6319,14.6106,14.6213,150300.0
2005-08-23 15:00:00,27.43,27.43,27.34,27.37,171900.0,14.6213,14.6213,14.5733,14.5893,171900.0
2005-08-23 15:30:00,27.38,27.39,27.34,27.35,132300.0,14.5946,14.5999,14.5733,14.5786,132300.0
2005-08-24 09:30:00,27.41,27.48,27.34,27.43,175800.0,14.6106,14.6479,14.5733,14.6213,175800.0
2005-08-24 10:00:00,27.43,27.49,27.37,27.41,126000.0,14.6213,14.6532,14.5893,14.6106,126000.0
2005-08-24 10:30:00,27.42,27.55,27.41,27.52,104400.0,14.6159,14.6852,14.6106,14.6692,104400.0
2005-08-24 11:00:00,27.52,27.58,27.52,27.55,214800.0,14.6692,14.7012,14.6692,14.6852,214800.0
2005-08-24 11:30:00,27.56,27.62,27.51,27.55,112800.0,14.6906,14.7225,14.6639,14.6852,112800.0
2005-08-24 12:00:00,27.55,27.65,27.53,27.63,128100.0,14.6852,14.7385,14.6746,14.7279,128100.0
2005-08-24 12:30:00,27.63,27.67,27.59,27.63,90300.0,14.7279,14.7492,14.7065,14.7279,90300.0
2005-08-24 13:00:00,27.62,27.62,27.53,27.56,76800.0,14.7225,14.7225,14.6746,14.6906,76800.0
2005-08-24 13:30:00,27.56,27.59,27.5,27.53,74400.0,14.6906,14.7065,14.6586,14.6746,74400.0
2005-08-24 14:00:00,27.52,27.56,27.42,27.47,73800.0,14.6692,14.6906,14.6159,14.6426,73800.0
2005-08-24 14:30:00,27.46,27.47,27.31,27.32,140400.0,14.6372,14.6426,14.5573,14.5626,140400.0
2005-08-24 15:00:00,27.33,27.34,27.17,27.22,159600.0,14.568,14.5733,14.4827,14.5093,159600.0
2005-08-24 15:30:00,27.23,27.25,27.09,27.13,165300.0,14.5146,14.5253,14.44,14.4613,165300.0
2005-08-25 09:30:00,27.12,27.18,26.94,26.97,135900.0,14.456,14.488,14.3601,14.3761,135900.0
2005-08-25 10:00:00,26.98,27.07,26.95,27.03,122700.0,14.3814,14.4294,14.3654,14.408,122700.0
2005-08-25 10:30:00,27.03,27.06,27.02,27.02,150000.0,14.408,14.424,14.4027,14.4027,150000.0
2005-08-25 11:00:00,27.02,27.08,27.02,27.04,90300.0,14.4027,14.4347,14.4027,14.4134,90300.0
2005-08-25 11:30:00,27.04,27.04,26.94,26.97,129900.0,14.4134,14.4134,14.3601,14.3761,129900.0
2005-08-25 12:00:00,26.97,26.98,26.93,26.96,73200.0,14.3761,14.3814,14.3547,14.3707,73200.0
2005-08-25 12:30:00,26.96,27.0,26.92,26.98,69600.0,14.3707,14.3921,14.3494,14.3814,69600.0
2005-08-25 13:00:00,26.97,27.0,26.94,26.97,83700.0,14.3761,14.3921,14.3601,14.3761,83700.0
2005-08-25 13:30:00,26.98,27.0,26.96,26.99,64200.0,14.3814,14.3921,14.3707,14.3867,64200.0
2005-08-25 14:00:00,26.99,27.07,26.96,27.07,94500.0,14.3867,14.4294,14.3707,14.4294,94500.0
2005-08-25 14:30:00,27.07,27.09,27.02,27.06,91500.0,14.4294,14.44,14.4027,14.424,91500.0
2005-08-25 15:00:00,27.06,27.06,26.96,26.98,101100.0,14.424,14.424,14.3707,14.3814,101100.0
2005-08-25 15:30:00,26.98,27.01,26.95,26.95,292800.0,14.3814,14.3974,14.3654,14.3654,292800.0
2005-08-26 09:30:00,27.01,27.06,26.87,26.92,82500.0,14.3974,14.424,14.3228,14.3494,82500.0
2005-08-26 10:00:00,26.92,26.93,26.82,26.91,159000.0,14.3494,14.3547,14.2961,14.3441,159000.0
2005-08-26 10:30:00,26.93,26.96,26.83,26.89,201300.0,14.3547,14.3707,14.3014,14.3334,201300.0
2005-08-26 11:00:00,26.89,26.96,26.86,26.91,181500.0,14.3334,14.3707,14.3174,14.3441,181500.0
2005-08-26 11:30:00,26.91,26.93,26.81,26.93,156900.0,14.3441,14.3547,14.2908,14.3547,156900.0
2005-08-26 12:00:00,26.93,26.93,26.83,26.84,114900.0,14.3547,14.3547,14.3014,14.3068,114900.0
2005-08-26 12:30:00,26.84,26.84,26.77,26.78,129600.0,14.3068,14.3068,14.2695,14.2748,129600.0
2005-08-26 13:00:00,26.78,26.83,26.78,26.82,160200.0,14.2748,14.3014,14.2748,14.2961,160200.0
2005-08-26 13:30:00,26.82,26.83,26.78,26.8,98100.0,14.2961,14.3014,14.2748,14.2854,98100.0
2005-08-26 14:00:00,26.8,26.86,26.78,26.86,300000.0,14.2854,14.3174,14.2748,14.3174,300000.0
2005-08-26 14:30:00,26.86,26.87,26.79,26.81,426300.0,14.3174,14.3228,14.2801,14.2908,426300.0
2005-08-26 15:00:00,26.81,26.84,26.8,26.81,232200.0,14.2908,14.3068,14.2854,14.2908,232200.0
2005-08-26 15:30:00,26.82,26.85,26.76,26.78,343500.0,14.2961,14.3121,14.2641,14.2748,343500.0
2005-08-29 09:30:00,26.7,26.84,26.67,26.83,139500.0,14.2321,14.3068,14.2161,14.3014,139500.0
2005-08-29 10:00:00,26.83,26.92,26.72,26.81,194700.0,14.3014,14.3494,14.2428,14.2908,194700.0
2005-08-29 10:30:00,26.81,26.81,26.72,26.79,86100.0,14.2908,14.2908,14.2428,14.2801,86100.0
2005-08-29 11:00:00,26.79,26.87,26.78,26.85,132000.0,14.2801,14.3228,14.2748,14.3121,132000.0
2005-08-29 11:30:00,26.85,26.87,26.79,26.79,103200.0,14.3121,14.3228,14.2801,14.2801,103200.0
2005-08-29 12:00:00,26.79,26.79,26.75,26.79,55200.0,14.2801,14.2801,14.2588,14.2801,55200.0
2005-08-29 12:30:00,26.79,26.8,26.75,26.8,51000.0,14.2801,14.2854,14.2588,14.2854,51000.0
2005-08-29 13:00:00,26.8,26.95,26.8,26.9,81600.0,14.2854,14.3654,14.2854,14.3387,81600.0
2005-08-29 13:30:00,26.9,27.0,26.9,26.96,76200.0,14.3387,14.3921,14.3387,14.3707,76200.0
2005-08-29 14:00:00,26.97,26.97,26.88,26.91,85800.0,14.3761,14.3761,14.3281,14.3441,85800.0
2005-08-29 14:30:00,26.92,26.93,26.88,26.91,91800.0,14.3494,14.3547,14.3281,14.3441,91800.0
2005-08-29 15:00:00,26.91,26.97,26.9,26.97,141000.0,14.3441,14.3761,14.3387,14.3761,141000.0
2005-08-29 15:30:00,26.97,26.98,26.89,26.96,205500.0,14.3761,14.3814,14.3334,14.3707,205500.0
2005-08-30 09:30:00,26.94,26.94,26.73,26.83,139200.0,14.3601,14.3601,14.2481,14.3014,139200.0
2005-08-30 10:00:00,26.8,26.85,26.67,26.68,144000.0,14.2854,14.3121,14.2161,14.2215,144000.0
2005-08-30 10:30:00,26.68,26.78,26.63,26.73,294900.0,14.2215,14.2748,14.1948,14.2481,294900.0
2005-08-30 11:00:00,26.74,26.79,26.67,26.79,166800.0,14.2535,14.2801,14.2161,14.2801,166800.0
2005-08-30 11:30:00,26.79,26.82,26.72,26.77,378600.0,14.2801,14.2961,14.2428,14.2695,378600.0
2005-08-30 12:00:00,26.77,26.91,26.75,26.87,98400.0,14.2695,14.3441,14.2588,14.3228,98400.0
2005-08-30 12:30:00,26.88,26.9,26.81,26.81,72300.0,14.3281,14.3387,14.2908,14.2908,72300.0
2005-08-30 13:00:00,26.79,26.79,26.72,26.74,64800.0,14.2801,14.2801,14.2428,14.2535,64800.0
2005-08-30 13:30:00,26.74,26.85,26.71,26.72,138900.0,14.2535,14.3121,14.2375,14.2428,138900.0
2005-08-30 14:00:00,26.71,26.71,26.52,26.58,227400.0,14.2375,14.2375,14.1362,14.1682,227400.0
2005-08-30 14:30:00,26.59,26.6,26.45,26.45,287700.0,14.1735,14.1788,14.0989,14.0989,287700.0
2005-08-30 15:00:00,26.46,26.59,26.45,26.53,295800.0,14.1042,14.1735,14.0989,14.1415,295800.0
2005-08-30 15:30:00,26.53,26.67,26.53,26.64,462600.0,14.1415,14.2161,14.1415,14.2002,462600.0
2005-08-31 09:30:00,26.57,26.65,26.55,26.57,138900.0,14.1628,14.2055,14.1522,14.1628,138900.0
2005-08-31 10:00:00,26.58,26.58,26.46,26.51,109800.0,14.1682,14.1682,14.1042,14.1309,109800.0
2005-08-31 10:30:00,26.52,26.6,26.44,26.48,191100.0,14.1362,14.1788,14.0935,14.1149,191100.0
2005-08-31 11:00:00,26.48,26.8,26.48,26.68,319500.0,14.1149,14.2854,14.1149,14.2215,319500.0
2005-08-31 11:30:00,26.69,26.71,26.61,26.62,70200.0,14.2268,14.2375,14.1842,14.1895,70200.0
2005-08-31 12:00:00,26.63,26.65,26.48,26.57,134100.0,14.1948,14.2055,14.1149,14.1628,134100.0
2005-08-31 12:30:00,26.57,26.65,26.52,26.57,143400.0,14.1628,14.2055,14.1362,14.1628,143400.0
2005-08-31 13:00:00,26.58,26.74,26.55,26.68,207000.0,14.1682,14.2535,14.1522,14.2215,207000.0
2005-08-31 13:30:00,26.69,26.74,26.61,26.66,150300.0,14.2268,14.2535,14.1842,14.2108,150300.0
2005-08-31 14:00:00,26.67,26.67,26.54,26.56,146100.0,14.2161,14.2161,14.1469,14.1575,146100.0
2005-08-31 14:30:00,26.56,26.7,26.56,26.7,162900.0,14.1575,14.2321,14.1575,14.2321,162900.0
2005-08-31 15:00:00,26.69,26.72,26.66,26.68,210300.0,14.2268,14.2428,14.2108,14.2215,210300.0
2005-08-31 15:30:00,26.69,26.8,26.69,26.79,342300.0,14.2268,14.2854,14.2268,14.2801,342300.0
2005-09-01 09:30:00,26.82,26.96,26.82,26.9,177300.0,14.2961,14.3707,14.2961,14.3387,177300.0
2005-09-01 10:00:00,26.9,26.91,26.78,26.89,163800.0,14.3387,14.3441,14.2748,14.3334,163800.0
2005-09-01 10:30:00,26.89,26.98,26.86,26.92,148800.0,14.3334,14.3814,14.3174,14.3494,148800.0
2005-09-01 11:00:00,26.92,27.17,26.9,27.13,128400.0,14.3494,14.4827,14.3387,14.4613,128400.0
2005-09-01 11:30:00,27.12,27.25,27.09,27.2,225300.0,14.456,14.5253,14.44,14.4987,225300.0
2005-09-01 12:00:00,27.2,27.2,27.08,27.1,160500.0,14.4987,14.4987,14.4347,14.4454,160500.0
2005-09-01 12:30:00,27.1,27.16,27.08,27.09,131100.0,14.4454,14.4773,14.4347,14.44,131100.0
2005-09-01 13:00:00,27.09,27.12,27.04,27.09,106200.0,14.44,14.456,14.4134,14.44,106200.0
2005-09-01 13:30:00,27.09,27.12,27.0,27.03,91800.0,14.44,14.456,14.3921,14.408,91800.0
2005-09-01 14:00:00,27.02,27.1,26.94,27.0,130200.0,14.4027,14.4454,14.3601,14.3921,130200.0
2005-09-01 14:30:00,27.02,27.08,26.97,27.07,180900.0,14.4027,14.4347,14.3761,14.4294,180900.0
2005-09-01 15:00:00,27.05,27.14,27.03,27.11,161700.0,14.4187,14.4667,14.408,14.4507,161700.0
2005-09-01 15:30:00,27.1,27.15,27.08,27.11,227400.0,14.4454,14.472,14.4347,14.4507,227400.0
2005-09-02 09:30:00,27.16,27.23,26.99,27.02,164100.0,14.4773,14.5146,14.3867,14.4027,164100.0
2005-09-02 10:00:00,27.02,27.1,26.99,26.99,91800.0,14.4027,14.4454,14.3867,14.3867,91800.0
2005-09-02 10:30:00,26.99,27.13,26.91,27.11,99900.0,14.3867,14.4613,14.3441,14.4507,99900.0
2005-09-02 11:00:00,27.1,27.18,27.05,27.07,137100.0,14.4454,14.488,14.4187,14.4294,137100.0
2005-09-02 11:30:00,27.06,27.09,27.03,27.05,72300.0,14.424,14.44,14.408,14.4187,72300.0
2005-09-02 12:00:00,27.06,27.16,27.06,27.13,44700.0,14.424,14.4773,14.424,14.4613,44700.0
2005-09-02 12:30:00,27.15,27.26,27.15,27.2,63300.0,14.472,14.5306,14.472,14.4987,63300.0
2005-09-02 13:00:00,27.2,27.26,27.17,27.23,99900.0,14.4987,14.5306,14.4827,14.5146,99900.0
2005-09-02 13:30:00,27.23,27.27,27.22,27.26,51600.0,14.5146,14.536,14.5093,14.5306,51600.0
2005-09-02 14:00:00,27.26,27.3,27.26,27.29,126600.0,14.5306,14.552,14.5306,14.5466,126600.0
2005-09-02 14:30:00,27.28,27.28,27.2,27.2,84000.0,14.5413,14.5413,14.4987,14.4987,84000.0
2005-09-02 15:00:00,27.2,27.22,27.15,27.15,145800.0,14.4987,14.5093,14.472,14.472,145800.0
2005-09-02 15:30:00,27.15,27.18,27.08,27.15,224700.0,14.472,14.488,14.4347,14.472,224700.0
2005-09-06 09:30:00,27.33,27.4,27.18,27.24,115800.0,14.568,14.6053,14.488,14.52,115800.0
2005-09-06 10:00:00,27.25,27.59,27.24,27.55,146700.0,14.5253,14.7065,14.52,14.6852,146700.0
2005-09-06 10:30:00,27.56,27.58,27.43,27.47,239100.0,14.6906,14.7012,14.6213,14.6426,239100.0
2005-09-06 11:00:00,27.46,27.51,27.43,27.46,69600.0,14.6372,14.6639,14.6213,14.6372,69600.0
2005-09-06 11:30:00,27.45,27.5,27.43,27.48,71400.0,14.6319,14.6586,14.6213,14.6479,71400.0
2005-09-06 12:00:00,27.47,27.51,27.44,27.44,93000.0,14.6426,14.6639,14.6266,14.6266,93000.0
2005-09-06 12:30:00,27.43,27.47,27.4,27.46,48900.0,14.6213,14.6426,14.6053,14.6372,48900.0
2005-09-06 13:00:00,27.47,27.5,27.4,27.41,32100.0,14.6426,14.6586,14.6053,14.6106,32100.0
2005-09-06 13:30:00,27.43,27.5,27.42,27.49,60900.0,14.6213,14.6586,14.6159,14.6532,60900.0
2005-09-06 14:00:00,27.49,27.52,27.46,27.48,70500.0,14.6532,14.6692,14.6372,14.6479,70500.0
2005-09-06 14:30:00,27.48,27.5,27.45,27.5,46500.0,14.6479,14.6586,14.6319,14.6586,46500.0
2005-09-06 15:00:00,27.5,27.54,27.48,27.5,95100.0,14.6586,14.6799,14.6479,14.6586,95100.0
2005-09-06 15:30:00,27.51,27.53,27.46,27.53,120900.0,14.6639,14.6746,14.6372,14.6746,120900.0
2005-09-07 09:30:00,27.52,27.55,27.36,27.37,95700.0,14.6692,14.6852,14.5839,14.5893,95700.0
2005-09-07 10:00:00,27.36,27.42,27.28,27.3,88200.0,14.5839,14.6159,14.5413,14.552,88200.0
2005-09-07 10:30:00,27.3,27.48,27.29,27.46,86100.0,14.552,14.6479,14.5466,14.6372,86100.0
2005-09-07 11:00:00,27.48,27.52,27.37,27.38,93900.0,14.6479,14.6692,14.5893,14.5946,93900.0
2005-09-07 11:30:00,27.38,27.46,27.38,27.43,53400.0,14.5946,14.6372,14.5946,14.6213,53400.0
2005-09-07 12:00:00,27.43,27.46,27.38,27.4,34800.0,14.6213,14.6372,14.5946,14.6053,34800.0
2005-09-07 12:30:00,27.4,27.45,27.38,27.43,55500.0,14.6053,14.6319,14.5946,14.6213,55500.0
2005-09-07 13:00:00,27.44,27.52,27.41,27.47,92400.0,14.6266,14.6692,14.6106,14.6426,92400.0
2005-09-07 13:30:00,27.46,27.46,27.44,27.46,46800.0,14.6372,14.6372,14.6266,14.6372,46800.0
2005-09-07 14:00:00,27.46,27.51,27.42,27.42,78600.0,14.6372,14.6639,14.6159,14.6159,78600.0
2005-09-07 14:30:00,27.42,27.46,27.4,27.44,124500.0,14.6159,14.6372,14.6053,14.6266,124500.0
2005-09-07 15:00:00,27.44,27.5,27.4,27.5,106200.0,14.6266,14.6586,14.6053,14.6586,106200.0
2005-09-07 15:30:00,27.5,27.5,27.42,27.47,180900.0,14.6586,14.6586,14.6159,14.6426,180900.0
2005-09-08 09:30:00,27.33,27.35,27.24,27.29,115200.0,14.568,14.5786,14.52,14.5466,115200.0
2005-09-08 10:00:00,27.29,27.42,27.29,27.34,72000.0,14.5466,14.6159,14.5466,14.5733,72000.0
2005-09-08 10:30:00,27.33,27.45,27.32,27.35,178200.0,14.568,14.6319,14.5626,14.5786,178200.0
2005-09-08 11:00:00,27.36,27.46,27.33,27.41,170700.0,14.5839,14.6372,14.568,14.6106,170700.0
2005-09-08 11:30:00,27.41,27.58,27.39,27.44,295200.0,14.6106,14.7012,14.5999,14.6266,295200.0
2005-09-08 12:00:00,27.42,27.43,27.35,27.42,108900.0,14.6159,14.6213,14.5786,14.6159,108900.0
2005-09-08 12:30:00,27.4,27.45,27.37,27.45,77700.0,14.6053,14.6319,14.5893,14.6319,77700.0
2005-09-08 13:00:00,27.44,27.46,27.41,27.45,43500.0,14.6266,14.6372,14.6106,14.6319,43500.0
2005-09-08 13:30:00,27.45,27.5,27.44,27.5,105300.0,14.6319,14.6586,14.6266,14.6586,105300.0
2005-09-08 14:00:00,27.49,27.55,27.47,27.5,117600.0,14.6532,14.6852,14.6426,14.6586,117600.0
2005-09-08 14:30:00,27.5,27.57,27.5,27.52,134100.0,14.6586,14.6959,14.6586,14.6692,134100.0
2005-09-08 15:00:00,27.51,27.51,27.42,27.44,174900.0,14.6639,14.6639,14.6159,14.6266,174900.0
2005-09-08 15:30:00,27.45,27.49,27.41,27.47,161400.0,14.6319,14.6532,14.6106,14.6426,161400.0
2005-09-09 09:30:00,27.55,27.71,27.49,27.5,150600.0,14.6852,14.7705,14.6532,14.6586,150600.0
2005-09-09 10:00:00,27.5,27.59,27.49,27.55,52800.0,14.6586,14.7065,14.6532,14.6852,52800.0
2005-09-09 10:30:00,27.55,27.55,27.44,27.44,68400.0,14.6852,14.6852,14.6266,14.6266,68400.0
2005-09-09 11:00:00,27.44,27.59,27.4,27.58,73500.0,14.6266,14.7065,14.6053,14.7012,73500.0
2005-09-09 11:30:00,27.58,27.69,27.58,27.66,56100.0,14.7012,14.7598,14.7012,14.7439,56100.0
2005-09-09 12:00:00,27.66,27.74,27.65,27.71,58800.0,14.7439,14.7865,14.7385,14.7705,58800.0
2005-09-09 12:30:00,27.72,27.72,27.68,27.68,37200.0,14.7758,14.7758,14.7545,14.7545,37200.0
2005-09-09 13:00:00,27.68,27.76,27.68,27.74,124800.0,14.7545,14.7972,14.7545,14.7865,124800.0
2005-09-09 13:30:00,27.74,27.75,27.71,27.71,70200.0,14.7865,14.7918,14.7705,14.7705,70200.0
2005-09-09 14:00:00,27.71,27.72,27.64,27.69,39600.0,14.7705,14.7758,14.7332,14.7598,39600.0
2005-09-09 14:30:00,27.69,27.72,27.65,27.7,60600.0,14.7598,14.7758,14.7385,14.7652,60600.0
2005-09-09 15:00:00,27.7,27.74,27.68,27.71,136800.0,14.7652,14.7865,14.7545,14.7705,136800.0
2005-09-09 15:30:00,27.71,27.71,27.63,27.65,253200.0,14.7705,14.7705,14.7279,14.7385,253200.0
2005-09-12 09:30:00,27.51,27.75,27.51,27.68,278400.0,14.6639,14.7918,14.6639,14.7545,278400.0
2005-09-12 10:00:00,27.69,27.7,27.58,27.67,191400.0,14.7598,14.7652,14.7012,14.7492,191400.0
2005-09-12 10:30:00,27.67,27.75,27.6,27.74,100500.0,14.7492,14.7918,14.7119,14.7865,100500.0
2005-09-12 11:00:00,27.74,27.79,27.71,27.74,92700.0,14.7865,14.8132,14.7705,14.7865,92700.0
2005-09-12 11:30:00,27.74,27.74,27.65,27.67,68100.0,14.7865,14.7865,14.7385,14.7492,68100.0
2005-09-12 12:00:00,27.67,27.69,27.61,27.68,112500.0,14.7492,14.7598,14.7172,14.7545,112500.0
2005-09-12 12:30:00,27.68,27.69,27.63,27.63,79800.0,14.7545,14.7598,14.7279,14.7279,79800.0
2005-09-12 13:00:00,27.63,27.63,27.58,27.58,97500.0,14.7279,14.7279,14.7012,14.7012,97500.0
2005-09-12 13:30:00,27.58,27.6,27.52,27.56,90300.0,14.7012,14.7119,14.6692,14.6906,90300.0
2005-09-12 14:00:00,27.53,27.67,27.53,27.64,78600.0,14.6746,14.7492,14.6746,14.7332,78600.0
2005-09-12 14:30:00,27.64,27.71,27.62,27.69,316200.0,14.7332,14.7705,14.7225,14.7598,316200.0
2005-09-12 15:00:00,27.69,27.73,27.68,27.73,151800.0,14.7598,14.7812,14.7545,14.7812,151800.0
2005-09-12 15:30:00,27.73,27.73,27.65,27.68,193800.0,14.7812,14.7812,14.7385,14.7545,193800.0
2005-09-13 09:30:00,27.5,27.51,27.24,27.29,419100.0,14.6586,14.6639,14.52,14.5466,419100.0
2005-09-13 10:00:00,27.29,27.47,27.29,27.43,369600.0,14.5466,14.6426,14.5466,14.6213,369600.0
2005-09-13 10:30:00,27.43,27.43,27.33,27.37,212400.0,14.6213,14.6213,14.568,14.5893,212400.0
2005-09-13 11:00:00,27.37,27.39,27.29,27.37,207600.0,14.5893,14.5999,14.5466,14.5893,207600.0
2005-09-13 11:30:00,27.4,27.46,27.38,27.38,141000.0,14.6053,14.6372,14.5946,14.5946,141000.0
2005-09-13 12:00:00,27.38,27.39,27.31,27.35,168300.0,14.5946,14.5999,14.5573,14.5786,168300.0
2005-09-13 12:30:00,27.35,27.4,27.32,27.38,166500.0,14.5786,14.6053,14.5626,14.5946,166500.0
2005-09-13 13:00:00,27.39,27.39,27.31,27.33,227100.0,14.5999,14.5999,14.5573,14.568,227100.0
2005-09-13 13:30:00,27.34,27.39,27.32,27.34,145800.0,14.5733,14.5999,14.5626,14.5733,145800.0
2005-09-13 14:00:00,27.34,27.41,27.29,27.36,294000.0,14.5733,14.6106,14.5466,14.5839,294000.0
2005-09-13 14:30:00,27.38,27.39,27.34,27.35,174000.0,14.5946,14.5999,14.5733,14.5786,174000.0
2005-09-13 15:00:00,27.35,27.37,27.27,27.32,182100.0,14.5786,14.5893,14.536,14.5626,182100.0
2005-09-13 15:30:00,27.32,27.33,27.17,27.18,504000.0,14.5626,14.568,14.4827,14.488,504000.0
2005-09-14 09:30:00,27.2,27.25,27.18,27.2,559200.0,14.4987,14.5253,14.488,14.4987,559200.0
2005-09-14 10:00:00,27.2,27.26,27.19,27.24,451500.0,14.4987,14.5306,14.4933,14.52,451500.0
2005-09-14 10:30:00,27.23,27.26,27.19,27.22,198000.0,14.5146,14.5306,14.4933,14.5093,198000.0
2005-09-14 11:00:00,27.22,27.24,27.12,27.22,188700.0,14.5093,14.52,14.456,14.5093,188700.0
2005-09-14 11:30:00,27.23,27.26,27.2,27.22,112800.0,14.5146,14.5306,14.4987,14.5093,112800.0
2005-09-14 12:00:00,27.21,27.25,27.19,27.24,136800.0,14.504,14.5253,14.4933,14.52,136800.0
2005-09-14 12:30:00,27.24,27.25,27.2,27.22,125400.0,14.52,14.5253,14.4987,14.5093,125400.0
2005-09-14 13:00:00,27.23,27.27,27.2,27.22,109500.0,14.5146,14.536,14.4987,14.5093,109500.0
2005-09-14 13:30:00,27.22,27.25,27.09,27.13,287100.0,14.5093,14.5253,14.44,14.4613,287100.0
2005-09-14 14:00:00,27.13,27.18,27.06,27.07,346500.0,14.4613,14.488,14.424,14.4294,346500.0
2005-09-14 14:30:00,27.06,27.07,26.88,27.01,475500.0,14.424,14.4294,14.3281,14.3974,475500.0
2005-09-14 15:00:00,27.01,27.01,26.91,26.92,432900.0,14.3974,14.3974,14.3441,14.3494,432900.0
2005-09-14 15:30:00,26.91,26.95,26.85,26.87,558000.0,14.3441,14.3654,14.3121,14.3228,558000.0
2005-09-15 09:30:00,27.07,27.07,26.9,26.93,306600.0,14.4294,14.4294,14.3387,14.3547,306600.0
2005-09-15 10:00:00,26.92,27.01,26.91,26.94,200700.0,14.3494,14.3974,14.3441,14.3601,200700.0
2005-09-15 10:30:00,26.93,26.97,26.88,26.88,450000.0,14.3547,14.3761,14.3281,14.3281,450000.0
2005-09-15 11:00:00,26.88,26.88,26.7,26.76,376500.0,14.3281,14.3281,14.2321,14.2641,376500.0
2005-09-15 11:30:00,26.76,26.94,26.76,26.84,158400.0,14.2641,14.3601,14.2641,14.3068,158400.0
2005-09-15 12:00:00,26.84,26.84,26.71,26.75,266400.0,14.3068,14.3068,14.2375,14.2588,266400.0
2005-09-15 12:30:00,26.75,26.83,26.75,26.8,179400.0,14.2588,14.3014,14.2588,14.2854,179400.0
2005-09-15 13:00:00,26.8,26.96,26.8,26.92,270300.0,14.2854,14.3707,14.2854,14.3494,270300.0
2005-09-15 13:30:00,26.93,26.95,26.85,26.87,209100.0,14.3547,14.3654,14.3121,14.3228,209100.0
2005-09-15 14:00:00,26.87,26.9,26.79,26.87,148200.0,14.3228,14.3387,14.2801,14.3228,148200.0
2005-09-15 14:30:00,26.87,26.92,26.87,26.87,176400.0,14.3228,14.3494,14.3228,14.3228,176400.0
2005-09-15 15:00:00,26.87,26.88,26.81,26.81,261900.0,14.3228,14.3281,14.2908,14.2908,261900.0
2005-09-15 15:30:00,26.81,26.88,26.81,26.86,347400.0,14.2908,14.3281,14.2908,14.3174,347400.0
2005-09-16 09:30:00,26.87,26.92,26.87,26.88,899400.0,14.3228,14.3494,14.3228,14.3281,899400.0
2005-09-16 10:00:00,26.88,26.92,26.83,26.9,291000.0,14.3281,14.3494,14.3014,14.3387,291000.0
2005-09-16 10:30:00,26.91,26.92,26.87,26.87,285000.0,14.3441,14.3494,14.3228,14.3228,285000.0
2005-09-16 11:00:00,26.88,26.9,26.84,26.87,306600.0,14.3281,14.3387,14.3068,14.3228,306600.0
2005-09-16 11:30:00,26.87,26.88,26.81,26.85,190800.0,14.3228,14.3281,14.2908,14.3121,190800.0
2005-09-16 12:00:00,26.85,26.89,26.8,26.82,362400.0,14.3121,14.3334,14.2854,14.2961,362400.0
2005-09-16 12:30:00,26.81,26.9,26.8,26.89,220200.0,14.2908,14.3387,14.2854,14.3334,220200.0
2005-09-16 13:00:00,26.89,26.9,26.8,26.82,350100.0,14.3334,14.3387,14.2854,14.2961,350100.0
2005-09-16 13:30:00,26.82,26.89,26.79,26.89,295800.0,14.2961,14.3334,14.2801,14.3334,295800.0
2005-09-16 14:00:00,26.89,26.91,26.81,26.83,474900.0,14.3334,14.3441,14.2908,14.3014,474900.0
2005-09-16 14:30:00,26.83,26.91,26.8,26.9,477300.0,14.3014,14.3441,14.2854,14.3387,477300.0
2005-09-16 15:00:00,26.9,27.06,26.87,27.06,709800.0,14.3387,14.424,14.3228,14.424,709800.0
2005-09-16 15:30:00,27.05,27.05,26.69,26.71,2527200.0,14.4187,14.4187,14.2268,14.2375,2527200.0
2005-09-19 09:30:00,26.89,26.89,26.74,26.87,359700.0,14.3334,14.3334,14.2535,14.3228,359700.0
2005-09-19 10:00:00,26.86,26.87,26.77,26.86,407100.0,14.3174,14.3228,14.2695,14.3174,407100.0
2005-09-19 10:30:00,26.86,27.01,26.84,26.97,408000.0,14.3174,14.3974,14.3068,14.3761,408000.0
2005-09-19 11:00:00,26.97,27.01,26.97,26.99,329400.0,14.3761,14.3974,14.3761,14.3867,329400.0
2005-09-19 11:30:00,27.0,27.02,26.9,27.02,221100.0,14.3921,14.4027,14.3387,14.4027,221100.0
2005-09-19 12:00:00,27.02,27.02,26.98,26.98,188400.0,14.4027,14.4027,14.3814,14.3814,188400.0
2005-09-19 12:30:00,26.98,27.09,26.97,27.09,255600.0,14.3814,14.44,14.3761,14.44,255600.0
2005-09-19 13:00:00,27.08,27.1,27.0,27.07,175800.0,14.4347,14.4454,14.3921,14.4294,175800.0
2005-09-19 13:30:00,27.07,27.08,27.0,27.04,143700.0,14.4294,14.4347,14.3921,14.4134,143700.0
2005-09-19 14:00:00,27.04,27.07,27.0,27.07,241500.0,14.4134,14.4294,14.3921,14.4294,241500.0
2005-09-19 14:30:00,27.07,27.1,27.04,27.05,345000.0,14.4294,14.4454,14.4134,14.4187,345000.0
2005-09-19 15:00:00,27.05,27.11,27.04,27.1,273300.0,14.4187,14.4507,14.4134,14.4454,273300.0
2005-09-19 15:30:00,27.1,27.16,27.08,27.15,278100.0,14.4454,14.4773,14.4347,14.472,278100.0
2005-09-20 09:30:00,27.26,27.63,27.16,27.53,525600.0,14.5306,14.7279,14.4773,14.6746,525600.0
2005-09-20 10:00:00,27.54,27.73,27.53,27.6,306900.0,14.6799,14.7812,14.6746,14.7119,306900.0
2005-09-20 10:30:00,27.59,27.59,27.47,27.54,256800.0,14.7065,14.7065,14.6426,14.6799,256800.0
2005-09-20 11:00:00,27.54,27.55,27.49,27.55,363000.0,14.6799,14.6852,14.6532,14.6852,363000.0
2005-09-20 11:30:00,27.55,27.55,27.44,27.47,231000.0,14.6852,14.6852,14.6266,14.6426,231000.0
2005-09-20 12:00:00,27.47,27.53,27.44,27.45,459600.0,14.6426,14.6746,14.6266,14.6319,459600.0
2005-09-20 12:30:00,27.45,27.49,27.45,27.46,197100.0,14.6319,14.6532,14.6319,14.6372,197100.0
2005-09-20 13:00:00,27.45,27.45,27.41,27.43,222000.0,14.6319,14.6319,14.6106,14.6213,222000.0
2005-09-20 13:30:00,27.42,27.43,27.38,27.41,250800.0,14.6159,14.6213,14.5946,14.6106,250800.0
2005-09-20 14:00:00,27.41,27.43,27.33,27.34,416700.0,14.6106,14.6213,14.568,14.5733,416700.0
2005-09-20 14:30:00,27.35,27.44,27.33,27.35,706500.0,14.5786,14.6266,14.568,14.5786,706500.0
2005-09-20 15:00:00,27.35,27.36,27.29,27.35,642600.0,14.5786,14.5839,14.5466,14.5786,642600.0
2005-09-20 15:30:00,27.36,27.36,27.29,27.35,316800.0,14.5839,14.5839,14.5466,14.5786,316800.0
2005-09-21 09:30:00,27.3,27.3,26.97,27.02,189000.0,14.552,14.552,14.3761,14.4027,189000.0
2005-09-21 10:00:00,27.02,27.09,26.94,26.98,187800.0,14.4027,14.44,14.3601,14.3814,187800.0
2005-09-21 10:30:00,26.98,27.06,26.94,27.05,169800.0,14.3814,14.424,14.3601,14.4187,169800.0
2005-09-21 11:00:00,27.05,27.09,26.88,26.9,262200.0,14.4187,14.44,14.3281,14.3387,262200.0
2005-09-21 11:30:00,26.9,26.91,26.74,26.74,325800.0,14.3387,14.3441,14.2535,14.2535,325800.0
2005-09-21 12:00:00,26.74,26.84,26.74,26.84,140400.0,14.2535,14.3068,14.2535,14.3068,140400.0
2005-09-21 12:30:00,26.84,26.87,26.79,26.85,105300.0,14.3068,14.3228,14.2801,14.3121,105300.0
2005-09-21 13:00:00,26.84,26.91,26.78,26.8,139200.0,14.3068,14.3441,14.2748,14.2854,139200.0
2005-09-21 13:30:00,26.8,26.81,26.68,26.72,218100.0,14.2854,14.2908,14.2215,14.2428,218100.0
2005-09-21 14:00:00,26.71,26.76,26.62,26.72,243600.0,14.2375,14.2641,14.1895,14.2428,243600.0
2005-09-21 14:30:00,26.7,26.73,26.63,26.68,260100.0,14.2321,14.2481,14.1948,14.2215,260100.0
2005-09-21 15:00:00,26.69,26.7,26.55,26.59,357600.0,14.2268,14.2321,14.1522,14.1735,357600.0
2005-09-21 15:30:00,26.59,26.59,26.48,26.5,417900.0,14.1735,14.1735,14.1149,14.1255,417900.0
2005-09-22 09:30:00,26.7,26.77,26.62,26.7,343200.0,14.2321,14.2695,14.1895,14.2321,343200.0
2005-09-22 10:00:00,26.7,26.73,26.56,26.59,329700.0,14.2321,14.2481,14.1575,14.1735,329700.0
2005-09-22 10:30:00,26.61,26.64,26.52,26.56,288000.0,14.1842,14.2002,14.1362,14.1575,288000.0
2005-09-22 11:00:00,26.57,26.68,26.57,26.58,261000.0,14.1628,14.2215,14.1628,14.1682,261000.0
2005-09-22 11:30:00,26.59,26.81,26.54,26.76,271500.0,14.1735,14.2908,14.1469,14.2641,271500.0
2005-09-22 12:00:00,26.76,26.76,26.67,26.71,103200.0,14.2641,14.2641,14.2161,14.2375,103200.0
2005-09-22 12:30:00,26.72,26.92,26.69,26.89,186000.0,14.2428,14.3494,14.2268,14.3334,186000.0
2005-09-22 13:00:00,26.89,27.02,26.85,26.98,315300.0,14.3334,14.4027,14.3121,14.3814,315300.0
2005-09-22 13:30:00,26.99,27.15,26.97,27.05,318300.0,14.3867,14.472,14.3761,14.4187,318300.0
2005-09-22 14:00:00,27.08,27.08,26.89,26.92,142500.0,14.4347,14.4347,14.3334,14.3494,142500.0
2005-09-22 14:30:00,26.92,26.94,26.87,26.91,309000.0,14.3494,14.3601,14.3228,14.3441,309000.0
2005-09-22 15:00:00,26.92,27.06,26.9,27.02,380100.0,14.3494,14.424,14.3387,14.4027,380100.0
2005-09-22 15:30:00,27.02,27.11,27.0,27.06,311400.0,14.4027,14.4507,14.3921,14.424,311400.0
2005-09-23 09:30:00,27.09,27.13,27.0,27.07,228300.0,14.44,14.4613,14.3921,14.4294,228300.0
2005-09-23 10:00:00,27.09,27.19,27.07,27.15,241500.0,14.44,14.4933,14.4294,14.472,241500.0
2005-09-23 10:30:00,27.15,27.17,27.08,27.17,205800.0,14.472,14.4827,14.4347,14.4827,205800.0
2005-09-23 11:00:00,27.16,27.23,27.1,27.17,211800.0,14.4773,14.5146,14.4454,14.4827,211800.0
2005-09-23 11:30:00,27.16,27.17,27.1,27.1,100800.0,14.4773,14.4827,14.4454,14.4454,100800.0
2005-09-23 12:00:00,27.09,27.12,26.99,27.09,147300.0,14.44,14.456,14.3867,14.44,147300.0
2005-09-23 12:30:00,27.1,27.17,27.07,27.17,111000.0,14.4454,14.4827,14.4294,14.4827,111000.0
2005-09-23 13:00:00,27.16,27.19,27.13,27.13,145500.0,14.4773,14.4933,14.4613,14.4613,145500.0
2005-09-23 13:30:00,27.15,27.28,27.15,27.28,111600.0,14.472,14.5413,14.472,14.5413,111600.0
2005-09-23 14:00:00,27.28,27.28,27.21,27.22,210600.0,14.5413,14.5413,14.504,14.5093,210600.0
2005-09-23 14:30:00,27.21,27.22,27.14,27.17,214500.0,14.504,14.5093,14.4667,14.4827,214500.0
2005-09-23 15:00:00,27.17,27.17,27.05,27.05,243300.0,14.4827,14.4827,14.4187,14.4187,243300.0
2005-09-23 15:30:00,27.05,27.17,27.03,27.07,434400.0,14.4187,14.4827,14.408,14.4294,434400.0
2005-09-26 09:30:00,27.29,27.33,27.2,27.22,189600.0,14.5466,14.568,14.4987,14.5093,189600.0
2005-09-26 10:00:00,27.22,27.32,27.17,27.23,194700.0,14.5093,14.5626,14.4827,14.5146,194700.0
2005-09-26 10:30:00,27.24,27.28,27.2,27.2,175800.0,14.52,14.5413,14.4987,14.4987,175800.0
2005-09-26 11:00:00,27.2,27.21,27.08,27.09,155700.0,14.4987,14.504,14.4347,14.44,155700.0
2005-09-26 11:30:00,27.07,27.08,26.95,26.97,206700.0,14.4294,14.4347,14.3654,14.3761,206700.0
2005-09-26 12:00:00,26.97,27.07,26.97,27.01,54600.0,14.3761,14.4294,14.3761,14.3974,54600.0
2005-09-26 12:30:00,27.0,27.04,26.93,26.97,138600.0,14.3921,14.4134,14.3547,14.3761,138600.0
2005-09-26 13:00:00,26.97,27.0,26.88,26.91,127800.0,14.3761,14.3921,14.3281,14.3441,127800.0
2005-09-26 13:30:00,26.91,26.93,26.86,26.92,105900.0,14.3441,14.3547,14.3174,14.3494,105900.0
2005-09-26 14:00:00,26.91,26.91,26.78,26.83,116700.0,14.3441,14.3441,14.2748,14.3014,116700.0
2005-09-26 14:30:00,26.83,26.87,26.79,26.86,116100.0,14.3014,14.3228,14.2801,14.3174,116100.0
2005-09-26 15:00:00,26.86,26.93,26.85,26.87,136800.0,14.3174,14.3547,14.3121,14.3228,136800.0
2005-09-26 15:30:00,26.87,27.0,26.86,26.94,216300.0,14.3228,14.3921,14.3174,14.3601,216300.0
2005-09-27 09:30:00,27.1,27.11,26.93,27.09,117300.0,14.4454,14.4507,14.3547,14.44,117300.0
2005-09-27 10:00:00,27.08,27.1,26.94,27.0,103500.0,14.4347,14.4454,14.3601,14.3921,103500.0
2005-09-27 10:30:00,27.0,27.07,26.97,27.06,218400.0,14.3921,14.4294,14.3761,14.424,218400.0
2005-09-27 11:00:00,27.06,27.08,27.05,27.05,144600.0,14.424,14.4347,14.4187,14.4187,144600.0
2005-09-27 11:30:00,27.05,27.12,27.03,27.04,264300.0,14.4187,14.456,14.408,14.4134,264300.0
2005-09-27 12:00:00,27.02,27.04,26.96,27.0,123900.0,14.4027,14.4134,14.3707,14.3921,123900.0
2005-09-27 12:30:00,27.01,27.07,27.01,27.04,72000.0,14.3974,14.4294,14.3974,14.4134,72000.0
2005-09-27 13:00:00,27.04,27.05,27.0,27.05,105600.0,14.4134,14.4187,14.3921,14.4187,105600.0
2005-09-27 13:30:00,27.06,27.12,27.02,27.09,107400.0,14.424,14.456,14.4027,14.44,107400.0
2005-09-27 14:00:00,27.1,27.14,27.03,27.11,123900.0,14.4454,14.4667,14.408,14.4507,123900.0
2005-09-27 14:30:00,27.11,27.36,27.1,27.34,337200.0,14.4507,14.5839,14.4454,14.5733,337200.0
2005-09-27 15:00:00,27.34,27.38,27.25,27.25,310500.0,14.5733,14.5946,14.5253,14.5253,310500.0
2005-09-27 15:30:00,27.27,27.27,27.16,27.22,353400.0,14.536,14.536,14.4773,14.5093,353400.0
2005-09-28 09:30:00,27.25,27.42,27.24,27.42,184800.0,14.5253,14.6159,14.52,14.6159,184800.0
2005-09-28 10:00:00,27.41,27.61,27.41,27.59,209400.0,14.6106,14.7172,14.6106,14.7065,209400.0
2005-09-28 10:30:00,27.58,27.63,27.43,27.45,255000.0,14.7012,14.7279,14.6213,14.6319,255000.0
2005-09-28 11:00:00,27.45,27.48,27.38,27.48,192000.0,14.6319,14.6479,14.5946,14.6479,192000.0
2005-09-28 11:30:00,27.47,27.47,27.3,27.3,193200.0,14.6426,14.6426,14.552,14.552,193200.0
2005-09-28 12:00:00,27.3,27.33,27.16,27.25,174000.0,14.552,14.568,14.4773,14.5253,174000.0
2005-09-28 12:30:00,27.24,27.33,27.24,27.29,1190100.0,14.52,14.568,14.52,14.5466,1190100.0
2005-09-28 13:00:00,27.28,27.31,27.25,27.26,137700.0,14.5413,14.5573,14.5253,14.5306,137700.0
2005-09-28 13:30:00,27.25,27.26,27.16,27.2,132000.0,14.5253,14.5306,14.4773,14.4987,132000.0
2005-09-28 14:00:00,27.19,27.3,27.19,27.3,112800.0,14.4933,14.552,14.4933,14.552,112800.0
2005-09-28 14:30:00,27.3,27.31,27.26,27.29,204300.0,14.552,14.5573,14.5306,14.5466,204300.0
2005-09-28 15:00:00,27.28,27.3,27.26,27.27,204000.0,14.5413,14.552,14.5306,14.536,204000.0
2005-09-28 15:30:00,27.28,27.32,27.23,27.24,215400.0,14.5413,14.5626,14.5146,14.52,215400.0
2005-09-29 09:30:00,27.19,27.26,27.18,27.19,181500.0,14.5108,14.5482,14.5055,14.5108,181500.0
2005-09-29 10:00:00,27.2,27.34,27.15,27.31,91500.0,14.5161,14.5909,14.4895,14.5749,91500.0
2005-09-29 10:30:00,27.31,27.32,27.25,27.29,181500.0,14.5749,14.5802,14.5428,14.5642,181500.0
2005-09-29 11:00:00,27.3,27.31,27.25,27.26,155400.0,14.5695,14.5749,14.5428,14.5482,155400.0
2005-09-29 11:30:00,27.27,27.54,27.27,27.44,133200.0,14.5535,14.6976,14.5535,14.6442,133200.0
2005-09-29 12:00:00,27.45,27.49,27.38,27.41,64800.0,14.6496,14.6709,14.6122,14.6282,64800.0
2005-09-29 12:30:00,27.41,27.45,27.35,27.42,60900.0,14.6282,14.6496,14.5962,14.6336,60900.0
2005-09-29 13:00:00,27.42,27.62,27.42,27.59,110100.0,14.6336,14.7403,14.6336,14.7243,110100.0
2005-09-29 13:30:00,27.59,27.61,27.45,27.5,153000.0,14.7243,14.735,14.6496,14.6763,153000.0
2005-09-29 14:00:00,27.51,27.61,27.5,27.56,155400.0,14.6816,14.735,14.6763,14.7083,155400.0
2005-09-29 14:30:00,27.57,27.59,27.52,27.57,146700.0,14.7136,14.7243,14.6869,14.7136,146700.0
2005-09-29 15:00:00,27.57,27.66,27.56,27.64,141300.0,14.7136,14.7616,14.7083,14.751,141300.0
2005-09-29 15:30:00,27.63,27.67,27.6,27.67,192300.0,14.7456,14.767,14.7296,14.767,192300.0
2005-09-30 09:30:00,27.5,27.65,27.49,27.65,255900.0,14.6763,14.7563,14.6709,14.7563,255900.0
2005-09-30 10:00:00,27.63,28.06,27.59,27.84,366300.0,14.7456,14.9751,14.7243,14.8577,366300.0
2005-09-30 10:30:00,27.85,28.05,27.83,27.93,330300.0,14.863,14.9698,14.8524,14.9057,330300.0
2005-09-30 11:00:00,27.92,27.93,27.84,27.86,180000.0,14.9004,14.9057,14.8577,14.8684,180000.0
2005-09-30 11:30:00,27.86,27.92,27.84,27.91,85800.0,14.8684,14.9004,14.8577,14.8951,85800.0
2005-09-30 12:00:00,27.91,27.93,27.88,27.91,88800.0,14.8951,14.9057,14.8791,14.8951,88800.0
2005-09-30 12:30:00,27.9,27.98,27.9,27.97,120900.0,14.8897,14.9324,14.8897,14.9271,120900.0
2005-09-30 13:00:00,27.97,27.99,27.93,27.95,92400.0,14.9271,14.9378,14.9057,14.9164,92400.0
2005-09-30 13:30:00,27.95,27.97,27.9,27.93,65100.0,14.9164,14.9271,14.8897,14.9057,65100.0
2005-09-30 14:00:00,27.93,27.95,27.9,27.94,92100.0,14.9057,14.9164,14.8897,14.9111,92100.0
2005-09-30 14:30:00,27.94,28.0,27.93,27.98,127500.0,14.9111,14.9431,14.9057,14.9324,127500.0
2005-09-30 15:00:00,27.98,28.0,27.93,27.97,189000.0,14.9324,14.9431,14.9057,14.9271,189000.0
2005-09-30 15:30:00,27.97,28.02,27.94,27.97,208800.0,14.9271,14.9538,14.9111,14.9271,208800.0
2005-10-03 09:30:00,27.84,27.99,27.84,27.91,165600.0,14.8577,14.9378,14.8577,14.8951,165600.0
2005-10-03 10:00:00,27.92,27.97,27.79,27.83,285900.0,14.9004,14.9271,14.831,14.8524,285900.0
2005-10-03 10:30:00,27.83,27.83,27.75,27.76,143700.0,14.8524,14.8524,14.8097,14.815,143700.0
2005-10-03 11:00:00,27.75,27.82,27.73,27.77,128100.0,14.8097,14.847,14.799,14.8203,128100.0
2005-10-03 11:30:00,27.75,27.77,27.69,27.75,120600.0,14.8097,14.8203,14.7777,14.8097,120600.0
2005-10-03 12:00:00,27.76,27.8,27.7,27.71,77100.0,14.815,14.8364,14.783,14.7883,77100.0
2005-10-03 12:30:00,27.71,27.73,27.66,27.67,115200.0,14.7883,14.799,14.7616,14.767,115200.0
2005-10-03 13:00:00,27.67,27.77,27.66,27.7,117600.0,14.767,14.8203,14.7616,14.783,117600.0
2005-10-03 13:30:00,27.71,27.83,27.7,27.75,112800.0,14.7883,14.8524,14.783,14.8097,112800.0
2005-10-03 14:00:00,27.74,27.76,27.69,27.74,150900.0,14.8043,14.815,14.7777,14.8043,150900.0
2005-10-03 14:30:00,27.74,27.83,27.7,27.82,157500.0,14.8043,14.8524,14.783,14.847,157500.0
2005-10-03 15:00:00,27.81,27.83,27.75,27.76,219000.0,14.8417,14.8524,14.8097,14.815,219000.0
2005-10-03 15:30:00,27.76,27.82,27.76,27.78,191700.0,14.815,14.847,14.815,14.8257,191700.0
2005-10-04 09:30:00,27.87,27.98,27.65,27.65,103800.0,14.8737,14.9324,14.7563,14.7563,103800.0
2005-10-04 10:00:00,27.66,27.81,27.64,27.78,146700.0,14.7616,14.8417,14.751,14.8257,146700.0
2005-10-04 10:30:00,27.78,27.79,27.67,27.78,167100.0,14.8257,14.831,14.767,14.8257,167100.0
2005-10-04 11:00:00,27.79,27.79,27.69,27.72,140400.0,14.831,14.831,14.7777,14.7937,140400.0
2005-10-04 11:30:00,27.7,27.75,27.69,27.73,138000.0,14.783,14.8097,14.7777,14.799,138000.0
2005-10-04 12:00:00,27.73,27.74,27.69,27.71,105000.0,14.799,14.8043,14.7777,14.7883,105000.0
2005-10-04 12:30:00,27.71,27.72,27.64,27.64,70800.0,14.7883,14.7937,14.751,14.751,70800.0
2005-10-04 13:00:00,27.65,27.7,27.64,27.67,136500.0,14.7563,14.783,14.751,14.767,136500.0
2005-10-04 13:30:00,27.67,27.67,27.57,27.59,109800.0,14.767,14.767,14.7136,14.7243,109800.0
2005-10-04 14:00:00,27.61,27.66,27.57,27.57,208500.0,14.735,14.7616,14.7136,14.7136,208500.0
2005-10-04 14:30:00,27.57,27.6,27.47,27.47,156900.0,14.7136,14.7296,14.6602,14.6602,156900.0
2005-10-04 15:00:00,27.46,27.54,27.41,27.46,179100.0,14.6549,14.6976,14.6282,14.6549,179100.0
2005-10-04 15:30:00,27.46,27.49,27.39,27.41,227100.0,14.6549,14.6709,14.6175,14.6282,227100.0
2005-10-05 09:30:00,27.32,27.42,27.25,27.31,83700.0,14.5802,14.6336,14.5428,14.5749,83700.0
2005-10-05 10:00:00,27.31,27.32,27.16,27.2,139200.0,14.5749,14.5802,14.4948,14.5161,139200.0
2005-10-05 10:30:00,27.2,27.28,27.14,27.21,167100.0,14.5161,14.5588,14.4841,14.5215,167100.0
2005-10-05 11:00:00,27.2,27.47,27.2,27.33,189600.0,14.5161,14.6602,14.5161,14.5855,189600.0
2005-10-05 11:30:00,27.34,27.39,27.29,27.39,201900.0,14.5909,14.6175,14.5642,14.6175,201900.0
2005-10-05 12:00:00,27.4,27.43,27.32,27.4,107400.0,14.6229,14.6389,14.5802,14.6229,107400.0
2005-10-05 12:30:00,27.4,27.49,27.4,27.45,141000.0,14.6229,14.6709,14.6229,14.6496,141000.0
2005-10-05 13:00:00,27.46,27.57,27.43,27.49,169500.0,14.6549,14.7136,14.6389,14.6709,169500.0
2005-10-05 13:30:00,27.49,27.52,27.46,27.51,89700.0,14.6709,14.6869,14.6549,14.6816,89700.0
2005-10-05 14:00:00,27.52,27.53,27.48,27.49,188100.0,14.6869,14.6923,14.6656,14.6709,188100.0
2005-10-05 14:30:00,27.49,27.49,27.39,27.43,273600.0,14.6709,14.6709,14.6175,14.6389,273600.0
2005-10-05 15:00:00,27.41,27.43,27.27,27.31,266400.0,14.6282,14.6389,14.5535,14.5749,266400.0
2005-10-05 15:30:00,27.31,27.33,27.17,27.23,418800.0,14.5749,14.5855,14.5001,14.5322,418800.0
2005-10-06 09:30:00,27.2,27.43,27.12,27.29,113100.0,14.5161,14.6389,14.4735,14.5642,113100.0
2005-10-06 10:00:00,27.29,27.31,27.11,27.13,122700.0,14.5642,14.5749,14.4681,14.4788,122700.0
2005-10-06 10:30:00,27.13,27.3,27.11,27.21,131100.0,14.4788,14.5695,14.4681,14.5215,131100.0
2005-10-06 11:00:00,27.23,27.27,27.12,27.2,117600.0,14.5322,14.5535,14.4735,14.5161,117600.0
2005-10-06 11:30:00,27.2,27.24,27.15,27.2,521400.0,14.5161,14.5375,14.4895,14.5161,521400.0
2005-10-06 12:00:00,27.19,27.25,27.17,27.18,181800.0,14.5108,14.5428,14.5001,14.5055,181800.0
2005-10-06 12:30:00,27.18,27.28,27.12,27.27,171000.0,14.5055,14.5588,14.4735,14.5535,171000.0
2005-10-06 13:00:00,27.27,27.33,27.21,27.25,225600.0,14.5535,14.5855,14.5215,14.5428,225600.0
2005-10-06 13:30:00,27.26,27.26,27.06,27.06,295800.0,14.5482,14.5482,14.4414,14.4414,295800.0
2005-10-06 14:00:00,27.05,27.1,26.98,27.07,375000.0,14.4361,14.4628,14.3987,14.4468,375000.0
2005-10-06 14:30:00,27.07,27.2,27.03,27.11,207300.0,14.4468,14.5161,14.4254,14.4681,207300.0
2005-10-06 15:00:00,27.11,27.11,26.98,26.98,168000.0,14.4681,14.4681,14.3987,14.3987,168000.0
2005-10-06 15:30:00,26.98,27.22,26.92,27.14,303600.0,14.3987,14.5268,14.3667,14.4841,303600.0
2005-10-07 09:30:00,27.14,27.21,27.06,27.18,162300.0,14.4841,14.5215,14.4414,14.5055,162300.0
2005-10-07 10:00:00,27.15,27.16,27.0,27.02,205500.0,14.4895,14.4948,14.4094,14.4201,205500.0
2005-10-07 10:30:00,27.01,27.13,27.0,27.11,162300.0,14.4147,14.4788,14.4094,14.4681,162300.0
2005-10-07 11:00:00,27.1,27.1,27.0,27.06,147900.0,14.4628,14.4628,14.4094,14.4414,147900.0
2005-10-07 11:30:00,27.06,27.11,27.0,27.05,143100.0,14.4414,14.4681,14.4094,14.4361,143100.0
2005-10-07 12:00:00,27.04,27.1,27.02,27.04,71100.0,14.4308,14.4628,14.4201,14.4308,71100.0
2005-10-07 12:30:00,27.05,27.09,27.03,27.07,56700.0,14.4361,14.4574,14.4254,14.4468,56700.0
2005-10-07 13:00:00,27.07,27.09,27.03,27.06,98100.0,14.4468,14.4574,14.4254,14.4414,98100.0
2005-10-07 13:30:00,27.06,27.14,27.05,27.08,119100.0,14.4414,14.4841,14.4361,14.4521,119100.0
2005-10-07 14:00:00,27.08,27.1,27.04,27.09,137100.0,14.4521,14.4628,14.4308,14.4574,137100.0
2005-10-07 14:30:00,27.09,27.1,27.04,27.06,179100.0,14.4574,14.4628,14.4308,14.4414,179100.0
2005-10-07 15:00:00,27.06,27.1,27.05,27.09,157200.0,14.4414,14.4628,14.4361,14.4574,157200.0
2005-10-07 15:30:00,27.09,27.14,27.08,27.12,200100.0,14.4574,14.4841,14.4521,14.4735,200100.0
2005-10-10 09:30:00,27.02,27.33,27.02,27.13,184800.0,14.4201,14.5855,14.4201,14.4788,184800.0
2005-10-10 10:00:00,27.13,27.17,27.0,27.12,207300.0,14.4788,14.5001,14.4094,14.4735,207300.0
2005-10-10 10:30:00,27.12,27.17,27.06,27.07,169800.0,14.4735,14.5001,14.4414,14.4468,169800.0
2005-10-10 11:00:00,27.09,27.18,27.03,27.14,138600.0,14.4574,14.5055,14.4254,14.4841,138600.0
2005-10-10 11:30:00,27.14,27.14,26.75,26.96,510900.0,14.4841,14.4841,14.276,14.3881,510900.0
2005-10-10 12:00:00,26.96,26.99,26.91,26.99,184500.0,14.3881,14.4041,14.3614,14.4041,184500.0
2005-10-10 12:30:00,27.01,27.11,26.99,27.11,156600.0,14.4147,14.4681,14.4041,14.4681,156600.0
2005-10-10 13:00:00,27.1,27.15,27.07,27.15,158400.0,14.4628,14.4895,14.4468,14.4895,158400.0
2005-10-10 13:30:00,27.15,27.16,27.06,27.08,164100.0,14.4895,14.4948,14.4414,14.4521,164100.0
2005-10-10 14:00:00,27.08,27.09,26.92,26.95,144900.0,14.4521,14.4574,14.3667,14.3827,144900.0
2005-10-10 14:30:00,26.95,27.03,26.92,27.02,171900.0,14.3827,14.4254,14.3667,14.4201,171900.0
2005-10-10 15:00:00,27.02,27.03,26.92,26.96,85200.0,14.4201,14.4254,14.3667,14.3881,85200.0
2005-10-10 15:30:00,26.96,27.03,26.91,26.91,148800.0,14.3881,14.4254,14.3614,14.3614,148800.0
2005-10-11 09:30:00,27.07,27.33,27.03,27.21,201900.0,14.4468,14.5855,14.4254,14.5215,201900.0
2005-10-11 10:00:00,27.21,27.24,27.1,27.2,224100.0,14.5215,14.5375,14.4628,14.5161,224100.0
2005-10-11 10:30:00,27.2,27.23,27.1,27.13,198000.0,14.5161,14.5322,14.4628,14.4788,198000.0
2005-10-11 11:00:00,27.13,27.16,27.08,27.09,194400.0,14.4788,14.4948,14.4521,14.4574,194400.0
2005-10-11 11:30:00,27.09,27.1,27.03,27.1,192300.0,14.4574,14.4628,14.4254,14.4628,192300.0
2005-10-11 12:00:00,27.1,27.1,26.98,26.98,195000.0,14.4628,14.4628,14.3987,14.3987,195000.0
2005-10-11 12:30:00,26.98,27.05,26.95,26.99,158100.0,14.3987,14.4361,14.3827,14.4041,158100.0
2005-10-11 13:00:00,26.99,27.07,26.97,27.0,320100.0,14.4041,14.4468,14.3934,14.4094,320100.0
2005-10-11 13:30:00,27.0,27.05,26.94,26.94,155400.0,14.4094,14.4361,14.3774,14.3774,155400.0
2005-10-11 14:00:00,26.94,27.08,26.9,27.02,320100.0,14.3774,14.4521,14.356,14.4201,320100.0
2005-10-11 14:30:00,27.0,27.04,26.89,26.91,210900.0,14.4094,14.4308,14.3507,14.3614,210900.0
2005-10-11 15:00:00,26.91,26.92,26.79,26.84,236100.0,14.3614,14.3667,14.2973,14.324,236100.0
2005-10-11 15:30:00,26.84,26.98,26.8,26.94,291900.0,14.324,14.3987,14.3027,14.3774,291900.0
2005-10-12 09:30:00,26.9,26.97,26.87,26.92,203100.0,14.356,14.3934,14.34,14.3667,203100.0
2005-10-12 10:00:00,26.92,26.92,26.78,26.8,279900.0,14.3667,14.3667,14.292,14.3027,279900.0
2005-10-12 10:30:00,26.81,26.88,26.71,26.78,255900.0,14.308,14.3454,14.2546,14.292,255900.0
2005-10-12 11:00:00,26.79,26.8,26.6,26.71,350100.0,14.2973,14.3027,14.1959,14.2546,350100.0
2005-10-12 11:30:00,26.72,26.74,26.57,26.6,125100.0,14.26,14.2707,14.1799,14.1959,125100.0
2005-10-12 12:00:00,26.58,26.63,26.51,26.58,167400.0,14.1853,14.2119,14.1479,14.1853,167400.0
2005-10-12 12:30:00,26.59,26.6,26.49,26.51,264000.0,14.1906,14.1959,14.1372,14.1479,264000.0
2005-10-12 13:00:00,26.51,26.57,26.47,26.53,151500.0,14.1479,14.1799,14.1266,14.1586,151500.0
2005-10-12 13:30:00,26.52,26.55,26.43,26.46,222600.0,14.1532,14.1693,14.1052,14.1212,222600.0
2005-10-12 14:00:00,26.45,26.5,26.36,26.44,313500.0,14.1159,14.1426,14.0679,14.1105,313500.0
2005-10-12 14:30:00,26.46,26.47,26.4,26.46,247800.0,14.1212,14.1266,14.0892,14.1212,247800.0
2005-10-12 15:00:00,26.45,26.48,26.38,26.44,355200.0,14.1159,14.1319,14.0785,14.1105,355200.0
2005-10-12 15:30:00,26.44,26.53,26.38,26.47,336900.0,14.1105,14.1586,14.0785,14.1266,336900.0
2005-10-13 09:30:00,26.41,26.48,26.04,26.17,247500.0,14.0945,14.1319,13.8971,13.9665,247500.0
2005-10-13 10:00:00,26.16,26.36,26.16,26.28,144000.0,13.9611,14.0679,13.9611,14.0252,144000.0
2005-10-13 10:30:00,26.28,26.37,26.18,26.33,221400.0,14.0252,14.0732,13.9718,14.0518,221400.0
2005-10-13 11:00:00,26.33,26.38,26.23,26.28,208500.0,14.0518,14.0785,13.9985,14.0252,208500.0
2005-10-13 11:30:00,26.28,26.28,26.11,26.13,265200.0,14.0252,14.0252,13.9344,13.9451,265200.0
2005-10-13 12:00:00,26.14,26.16,25.92,25.97,327000.0,13.9504,13.9611,13.833,13.8597,327000.0
2005-10-13 12:30:00,25.98,26.15,25.98,26.09,229200.0,13.8651,13.9558,13.8651,13.9238,229200.0
2005-10-13 13:00:00,26.09,26.1,25.98,26.0,237300.0,13.9238,13.9291,13.8651,13.8757,237300.0
2005-10-13 13:30:00,26.0,26.02,25.87,25.95,380400.0,13.8757,13.8864,13.8064,13.849,380400.0
2005-10-13 14:00:00,25.95,26.07,25.95,25.97,567000.0,13.849,13.9131,13.849,13.8597,567000.0
2005-10-13 14:30:00,25.96,26.17,25.96,26.13,499800.0,13.8544,13.9665,13.8544,13.9451,499800.0
2005-10-13 15:00:00,26.12,26.17,26.09,26.16,271800.0,13.9398,13.9665,13.9238,13.9611,271800.0
2005-10-13 15:30:00,26.16,26.16,26.03,26.09,406200.0,13.9611,13.9611,13.8917,13.9238,406200.0
2005-10-14 09:30:00,26.75,26.75,26.49,26.52,525000.0,14.276,14.276,14.1372,14.1532,525000.0
2005-10-14 10:00:00,26.52,26.67,26.43,26.45,420300.0,14.1532,14.2333,14.1052,14.1159,420300.0
2005-10-14 10:30:00,26.44,26.55,26.42,26.43,257700.0,14.1105,14.1693,14.0999,14.1052,257700.0
2005-10-14 11:00:00,26.43,26.57,26.4,26.56,277500.0,14.1052,14.1799,14.0892,14.1746,277500.0
2005-10-14 11:30:00,26.56,26.75,26.55,26.73,182400.0,14.1746,14.276,14.1693,14.2653,182400.0
2005-10-14 12:00:00,26.74,26.93,26.71,26.91,144900.0,14.2707,14.3721,14.2546,14.3614,144900.0
2005-10-14 12:30:00,26.91,26.95,26.83,26.86,154200.0,14.3614,14.3827,14.3187,14.3347,154200.0
2005-10-14 13:00:00,26.85,26.85,26.78,26.83,247200.0,14.3294,14.3294,14.292,14.3187,247200.0
2005-10-14 13:30:00,26.82,26.83,26.75,26.77,250200.0,14.3133,14.3187,14.276,14.2867,250200.0
2005-10-14 14:00:00,26.76,26.77,26.7,26.75,290700.0,14.2813,14.2867,14.2493,14.276,290700.0
2005-10-14 14:30:00,26.75,26.83,26.71,26.8,188100.0,14.276,14.3187,14.2546,14.3027,188100.0
2005-10-14 15:00:00,26.8,26.86,26.79,26.85,186600.0,14.3027,14.3347,14.2973,14.3294,186600.0
2005-10-14 15:30:00,26.84,26.9,26.84,26.87,366900.0,14.324,14.356,14.324,14.34,366900.0
2005-10-17 09:30:00,26.86,27.16,26.84,27.12,186900.0,14.3347,14.4948,14.324,14.4735,186900.0
2005-10-17 10:00:00,27.12,27.24,27.12,27.19,180000.0,14.4735,14.5375,14.4735,14.5108,180000.0
2005-10-17 10:30:00,27.19,27.2,27.01,27.02,155100.0,14.5108,14.5161,14.4147,14.4201,155100.0
2005-10-17 11:00:00,27.04,27.15,27.03,27.09,169200.0,14.4308,14.4895,14.4254,14.4574,169200.0
2005-10-17 11:30:00,27.09,27.13,27.04,27.09,102900.0,14.4574,14.4788,14.4308,14.4574,102900.0
2005-10-17 12:00:00,27.09,27.1,26.99,27.05,75300.0,14.4574,14.4628,14.4041,14.4361,75300.0
2005-10-17 12:30:00,27.04,27.04,26.9,26.96,76800.0,14.4308,14.4308,14.356,14.3881,76800.0
2005-10-17 13:00:00,26.97,27.02,26.94,27.01,55500.0,14.3934,14.4201,14.3774,14.4147,55500.0
2005-10-17 13:30:00,27.01,27.05,26.98,27.04,53100.0,14.4147,14.4361,14.3987,14.4308,53100.0
2005-10-17 14:00:00,27.04,27.04,26.89,26.92,99300.0,14.4308,14.4308,14.3507,14.3667,99300.0
2005-10-17 14:30:00,26.92,26.94,26.86,26.9,154500.0,14.3667,14.3774,14.3347,14.356,154500.0
2005-10-17 15:00:00,26.9,26.98,26.87,26.96,120000.0,14.356,14.3987,14.34,14.3881,120000.0
2005-10-17 15:30:00,26.96,27.04,26.95,27.0,237900.0,14.3881,14.4308,14.3827,14.4094,237900.0
2005-10-18 09:30:00,26.9,27.09,26.9,27.05,122400.0,14.356,14.4574,14.356,14.4361,122400.0
2005-10-18 10:00:00,27.03,27.17,26.96,27.06,128400.0,14.4254,14.5001,14.3881,14.4414,128400.0
2005-10-18 10:30:00,27.04,27.12,26.95,27.07,132600.0,14.4308,14.4735,14.3827,14.4468,132600.0
2005-10-18 11:00:00,27.07,27.15,27.02,27.05,189000.0,14.4468,14.4895,14.4201,14.4361,189000.0
2005-10-18 11:30:00,27.05,27.17,27.03,27.17,72600.0,14.4361,14.5001,14.4254,14.5001,72600.0
2005-10-18 12:00:00,27.16,27.26,27.13,27.18,91800.0,14.4948,14.5482,14.4788,14.5055,91800.0
2005-10-18 12:30:00,27.19,27.27,27.18,27.18,90300.0,14.5108,14.5535,14.5055,14.5055,90300.0
2005-10-18 13:00:00,27.18,27.22,27.08,27.09,103200.0,14.5055,14.5268,14.4521,14.4574,103200.0
2005-10-18 13:30:00,27.09,27.09,27.0,27.07,111900.0,14.4574,14.4574,14.4094,14.4468,111900.0
2005-10-18 14:00:00,27.08,27.09,27.0,27.04,168900.0,14.4521,14.4574,14.4094,14.4308,168900.0
2005-10-18 14:30:00,27.04,27.05,26.93,26.97,210000.0,14.4308,14.4361,14.3721,14.3934,210000.0
2005-10-18 15:00:00,26.95,27.03,26.92,26.97,172200.0,14.3827,14.4254,14.3667,14.3934,172200.0
2005-10-18 15:30:00,26.97,26.99,26.84,26.84,328200.0,14.3934,14.4041,14.324,14.324,328200.0
2005-10-19 09:30:00,26.67,26.76,26.66,26.72,168000.0,14.2333,14.2813,14.228,14.26,168000.0
2005-10-19 10:00:00,26.71,26.82,26.67,26.71,141300.0,14.2546,14.3133,14.2333,14.2546,141300.0
2005-10-19 10:30:00,26.72,27.09,26.72,26.99,196200.0,14.26,14.4574,14.26,14.4041,196200.0
2005-10-19 11:00:00,26.99,27.02,26.88,26.93,179700.0,14.4041,14.4201,14.3454,14.3721,179700.0
2005-10-19 11:30:00,26.93,26.97,26.89,26.97,75000.0,14.3721,14.3934,14.3507,14.3934,75000.0
2005-10-19 12:00:00,26.98,27.08,26.98,27.04,95400.0,14.3987,14.4521,14.3987,14.4308,95400.0
2005-10-19 12:30:00,27.06,27.12,27.04,27.09,96600.0,14.4414,14.4735,14.4308,14.4574,96600.0
2005-10-19 13:00:00,27.08,27.2,27.01,27.15,95400.0,14.4521,14.5161,14.4147,14.4895,95400.0
2005-10-19 13:30:00,27.15,27.3,27.15,27.29,84900.0,14.4895,14.5695,14.4895,14.5642,84900.0
2005-10-19 14:00:00,27.27,27.35,27.22,27.35,181200.0,14.5535,14.5962,14.5268,14.5962,181200.0
2005-10-19 14:30:00,27.35,27.48,27.33,27.45,217800.0,14.5962,14.6656,14.5855,14.6496,217800.0
2005-10-19 15:00:00,27.45,27.5,27.43,27.48,205500.0,14.6496,14.6763,14.6389,14.6656,205500.0
2005-10-19 15:30:00,27.48,27.65,27.46,27.65,259500.0,14.6656,14.7563,14.6549,14.7563,259500.0
2005-10-20 09:30:00,27.73,27.81,27.54,27.61,152400.0,14.799,14.8417,14.6976,14.735,152400.0
2005-10-20 10:00:00,27.61,27.65,27.49,27.53,78900.0,14.735,14.7563,14.6709,14.6923,78900.0
2005-10-20 10:30:00,27.53,27.67,27.52,27.66,140700.0,14.6923,14.767,14.6869,14.7616,140700.0
2005-10-20 11:00:00,27.67,27.68,27.6,27.68,90900.0,14.767,14.7723,14.7296,14.7723,90900.0
2005-10-20 11:30:00,27.69,27.72,27.6,27.63,168300.0,14.7777,14.7937,14.7296,14.7456,168300.0
2005-10-20 12:00:00,27.64,27.67,27.6,27.63,253800.0,14.751,14.767,14.7296,14.7456,253800.0
2005-10-20 12:30:00,27.62,27.69,27.59,27.68,108300.0,14.7403,14.7777,14.7243,14.7723,108300.0
2005-10-20 13:00:00,27.68,27.86,27.68,27.85,299700.0,14.7723,14.8684,14.7723,14.863,299700.0
2005-10-20 13:30:00,27.85,27.88,27.79,27.84,303600.0,14.863,14.8791,14.831,14.8577,303600.0
2005-10-20 14:00:00,27.84,27.84,27.77,27.82,285600.0,14.8577,14.8577,14.8203,14.847,285600.0
2005-10-20 14:30:00,27.81,27.82,27.68,27.69,267300.0,14.8417,14.847,14.7723,14.7777,267300.0
2005-10-20 15:00:00,27.68,27.69,27.33,27.33,306300.0,14.7723,14.7777,14.5855,14.5855,306300.0
2005-10-20 15:30:00,27.35,27.53,27.34,27.43,264600.0,14.5962,14.6923,14.5909,14.6389,264600.0
2005-10-21 09:30:00,27.66,27.78,27.65,27.68,396000.0,14.7616,14.8257,14.7563,14.7723,396000.0
2005-10-21 10:00:00,27.69,27.84,27.61,27.77,322500.0,14.7777,14.8577,14.735,14.8203,322500.0
2005-10-21 10:30:00,27.78,27.91,27.74,27.79,351600.0,14.8257,14.8951,14.8043,14.831,351600.0
2005-10-21 11:00:00,27.8,27.86,27.77,27.81,309600.0,14.8364,14.8684,14.8203,14.8417,309600.0
2005-10-21 11:30:00,27.8,27.83,27.72,27.76,240900.0,14.8364,14.8524,14.7937,14.815,240900.0
2005-10-21 12:00:00,27.77,27.9,27.68,27.87,137100.0,14.8203,14.8897,14.7723,14.8737,137100.0
2005-10-21 12:30:00,27.87,28.08,27.86,28.08,519000.0,14.8737,14.9858,14.8684,14.9858,519000.0
2005-10-21 13:00:00,28.12,28.13,27.97,28.09,333300.0,15.0071,15.0125,14.9271,14.9911,333300.0
2005-10-21 13:30:00,28.09,28.25,28.09,28.19,351300.0,14.9911,15.0765,14.9911,15.0445,351300.0
2005-10-21 14:00:00,28.19,28.28,28.13,28.18,223500.0,15.0445,15.0925,15.0125,15.0392,223500.0
2005-10-21 14:30:00,28.17,28.21,28.0,28.01,227700.0,15.0338,15.0552,14.9431,14.9484,227700.0
2005-10-21 15:00:00,28.01,28.08,27.93,28.08,343200.0,14.9484,14.9858,14.9057,14.9858,343200.0
2005-10-21 15:30:00,28.08,28.09,27.74,27.86,869700.0,14.9858,14.9911,14.8043,14.8684,869700.0
2005-10-24 09:30:00,27.93,28.31,27.93,28.31,314700.0,14.9057,15.1085,14.9057,15.1085,314700.0
2005-10-24 10:00:00,28.3,28.58,28.3,28.48,561600.0,15.1032,15.2526,15.1032,15.1993,561600.0
2005-10-24 10:30:00,28.49,28.6,28.46,28.47,283200.0,15.2046,15.2633,15.1886,15.1939,283200.0
2005-10-24 11:00:00,28.47,28.7,28.42,28.65,405900.0,15.1939,15.3167,15.1672,15.29,405900.0
2005-10-24 11:30:00,28.65,28.85,28.62,28.79,399300.0,15.29,15.3967,15.274,15.3647,399300.0
2005-10-24 12:00:00,28.8,29.0,28.8,29.0,519300.0,15.37,15.4768,15.37,15.4768,519300.0
2005-10-24 12:30:00,29.0,29.12,28.94,28.97,499200.0,15.4768,15.5408,15.4448,15.4608,499200.0
2005-10-24 13:00:00,28.98,29.02,28.9,28.92,291900.0,15.4661,15.4874,15.4234,15.4341,291900.0
2005-10-24 13:30:00,28.92,28.98,28.88,28.92,335100.0,15.4341,15.4661,15.4127,15.4341,335100.0
2005-10-24 14:00:00,28.92,28.98,28.84,28.97,248700.0,15.4341,15.4661,15.3914,15.4608,248700.0
2005-10-24 14:30:00,28.98,29.1,28.97,29.07,606900.0,15.4661,15.5301,15.4608,15.5141,606900.0
2005-10-24 15:00:00,29.07,29.28,29.07,29.28,472200.0,15.5141,15.6262,15.5141,15.6262,472200.0
2005-10-24 15:30:00,29.28,29.37,29.17,29.31,678000.0,15.6262,15.6742,15.5675,15.6422,678000.0
2005-10-25 09:30:00,29.0,29.26,29.0,29.17,283200.0,15.4768,15.6155,15.4768,15.5675,283200.0
2005-10-25 10:00:00,29.16,29.18,29.05,29.17,282900.0,15.5622,15.5728,15.5035,15.5675,282900.0
2005-10-25 10:30:00,29.19,29.27,29.18,29.23,355200.0,15.5782,15.6209,15.5728,15.5995,355200.0
2005-10-25 11:00:00,29.23,29.25,29.16,29.19,319200.0,15.5995,15.6102,15.5622,15.5782,319200.0
2005-10-25 11:30:00,29.18,29.2,29.0,29.04,320100.0,15.5728,15.5835,15.4768,15.4981,320100.0
2005-10-25 12:00:00,29.03,29.08,29.0,29.02,246000.0,15.4928,15.5195,15.4768,15.4874,246000.0
2005-10-25 12:30:00,29.04,29.04,28.9,28.97,191700.0,15.4981,15.4981,15.4234,15.4608,191700.0
2005-10-25 13:00:00,28.97,28.97,28.85,28.87,377400.0,15.4608,15.4608,15.3967,15.4074,377400.0
2005-10-25 13:30:00,28.86,28.87,28.67,28.73,407100.0,15.4021,15.4074,15.3007,15.3327,407100.0
2005-10-25 14:00:00,28.73,28.81,28.68,28.74,318600.0,15.3327,15.3754,15.306,15.338,318600.0
2005-10-25 14:30:00,28.75,28.85,28.71,28.81,238200.0,15.3434,15.3967,15.322,15.3754,238200.0
2005-10-25 15:00:00,28.81,28.81,28.61,28.73,344700.0,15.3754,15.3754,15.2686,15.3327,344700.0
2005-10-25 15:30:00,28.73,28.88,28.72,28.85,340500.0,15.3327,15.4127,15.3273,15.3967,340500.0
2005-10-26 09:30:00,28.91,29.12,28.83,28.97,281100.0,15.4287,15.5408,15.386,15.4608,281100.0
2005-10-26 10:00:00,29.0,29.32,28.96,29.21,691800.0,15.4768,15.6476,15.4554,15.5888,691800.0
2005-10-26 10:30:00,29.2,29.63,29.17,29.6,350100.0,15.5835,15.813,15.5675,15.797,350100.0
2005-10-26 11:00:00,29.63,29.74,29.46,29.7,387300.0,15.813,15.8717,15.7223,15.8504,387300.0
2005-10-26 11:30:00,29.7,29.83,29.63,29.71,395400.0,15.8504,15.9197,15.813,15.8557,395400.0
2005-10-26 12:00:00,29.71,29.71,29.32,29.34,302100.0,15.8557,15.8557,15.6476,15.6582,302100.0
2005-10-26 12:30:00,29.35,29.47,29.35,29.46,283200.0,15.6636,15.7276,15.6636,15.7223,283200.0
2005-10-26 13:00:00,29.45,29.48,29.27,29.3,188700.0,15.7169,15.7329,15.6209,15.6369,188700.0
2005-10-26 13:30:00,29.3,29.53,29.2,29.5,188400.0,15.6369,15.7596,15.5835,15.7436,188400.0
2005-10-26 14:00:00,29.48,29.54,29.33,29.38,273300.0,15.7329,15.765,15.6529,15.6796,273300.0
2005-10-26 14:30:00,29.35,29.37,29.22,29.23,287700.0,15.6636,15.6742,15.5942,15.5995,287700.0
2005-10-26 15:00:00,29.23,29.29,29.11,29.17,258000.0,15.5995,15.6315,15.5355,15.5675,258000.0
2005-10-26 15:30:00,29.17,29.31,29.14,29.27,453900.0,15.5675,15.6422,15.5515,15.6209,453900.0
2005-10-27 09:30:00,30.13,30.14,29.87,30.05,818700.0,16.0798,16.0852,15.9411,16.0371,818700.0
2005-10-27 10:00:00,30.04,30.75,30.01,30.54,3782100.0,16.0318,16.4107,16.0158,16.2986,3782100.0
2005-10-27 10:30:00,30.51,30.55,30.18,30.2,1773300.0,16.2826,16.304,16.1065,16.1172,1773300.0
2005-10-27 11:00:00,30.17,30.3,29.9,30.0,1387200.0,16.1012,16.1706,15.9571,16.0105,1387200.0
2005-10-27 11:30:00,29.99,30.03,29.95,29.99,1147200.0,16.0051,16.0265,15.9838,16.0051,1147200.0
2005-10-27 12:00:00,29.99,30.03,29.9,30.02,460500.0,16.0051,16.0265,15.9571,16.0211,460500.0
2005-10-27 12:30:00,30.02,30.02,29.95,29.97,306000.0,16.0211,16.0211,15.9838,15.9944,306000.0
2005-10-27 13:00:00,29.97,30.04,29.87,29.87,228600.0,15.9944,16.0318,15.9411,15.9411,228600.0
2005-10-27 13:30:00,29.87,29.94,29.7,29.71,426000.0,15.9411,15.9784,15.8504,15.8557,426000.0
2005-10-27 14:00:00,29.69,29.76,29.65,29.72,245400.0,15.845,15.8824,15.8237,15.861,245400.0
2005-10-27 14:30:00,29.72,29.77,29.63,29.67,381300.0,15.861,15.8877,15.813,15.8343,381300.0
2005-10-27 15:00:00,29.66,29.72,29.47,29.58,648000.0,15.829,15.861,15.7276,15.7863,648000.0
2005-10-27 15:30:00,29.58,29.72,29.5,29.59,414600.0,15.7863,15.861,15.7436,15.7916,414600.0
2005-10-28 09:30:00,29.32,29.32,28.4,28.41,700200.0,15.6476,15.6476,15.1566,15.1619,700200.0
2005-10-28 10:00:00,28.4,28.83,28.34,28.75,804300.0,15.1566,15.386,15.1245,15.3434,804300.0
2005-10-28 10:30:00,28.73,28.73,28.34,28.34,532200.0,15.3327,15.3327,15.1245,15.1245,532200.0
2005-10-28 11:00:00,28.35,28.45,28.08,28.41,471900.0,15.1299,15.1832,14.9858,15.1619,471900.0
2005-10-28 11:30:00,28.39,28.5,28.18,28.44,629400.0,15.1512,15.2099,15.0392,15.1779,629400.0
2005-10-28 12:00:00,28.46,28.53,28.25,28.41,337500.0,15.1886,15.2259,15.0765,15.1619,337500.0
2005-10-28 12:30:00,28.42,28.69,28.37,28.64,521100.0,15.1672,15.3113,15.1406,15.2846,521100.0
2005-10-28 13:00:00,28.63,28.67,28.46,28.62,471600.0,15.2793,15.3007,15.1886,15.274,471600.0
2005-10-28 13:30:00,28.61,28.78,28.61,28.72,544200.0,15.2686,15.3594,15.2686,15.3273,544200.0
2005-10-28 14:00:00,28.66,28.75,28.66,28.71,416700.0,15.2953,15.3434,15.2953,15.322,416700.0
2005-10-28 14:30:00,28.71,28.82,28.69,28.76,443700.0,15.322,15.3807,15.3113,15.3487,443700.0
2005-10-28 15:00:00,28.77,28.9,28.73,28.79,445500.0,15.354,15.4234,15.3327,15.3647,445500.0
2005-10-28 15:30:00,28.8,28.92,28.73,28.87,784800.0,15.37,15.4341,15.3327,15.4074,784800.0
2005-10-31 09:30:00,29.18,29.63,29.18,29.47,402000.0,15.5728,15.813,15.5728,15.7276,402000.0
2005-10-31 10:00:00,29.47,29.52,29.31,29.4,375000.0,15.7276,15.7543,15.6422,15.6902,375000.0
2005-10-31 10:30:00,29.39,29.51,29.3,29.46,374100.0,15.6849,15.749,15.6369,15.7223,374100.0
2005-10-31 11:00:00,29.46,29.58,29.4,29.42,522900.0,15.7223,15.7863,15.6902,15.7009,522900.0
2005-10-31 11:30:00,29.42,29.55,29.42,29.52,235500.0,15.7009,15.7703,15.7009,15.7543,235500.0
2005-10-31 12:00:00,29.53,29.57,29.39,29.43,202200.0,15.7596,15.781,15.6849,15.7063,202200.0
2005-10-31 12:30:00,29.43,29.53,29.38,29.48,161400.0,15.7063,15.7596,15.6796,15.7329,161400.0
2005-10-31 13:00:00,29.48,29.54,29.4,29.49,163500.0,15.7329,15.765,15.6902,15.7383,163500.0
2005-10-31 13:30:00,29.5,29.52,29.42,29.5,376200.0,15.7436,15.7543,15.7009,15.7436,376200.0
2005-10-31 14:00:00,29.49,29.55,29.39,29.4,199500.0,15.7383,15.7703,15.6849,15.6902,199500.0
2005-10-31 14:30:00,29.4,29.58,29.4,29.54,234000.0,15.6902,15.7863,15.6902,15.765,234000.0
2005-10-31 15:00:00,29.55,29.62,29.53,29.58,241500.0,15.7703,15.8077,15.7596,15.7863,241500.0
2005-10-31 15:30:00,29.58,29.6,29.43,29.43,374700.0,15.7863,15.797,15.7063,15.7063,374700.0
2005-11-01 09:30:00,29.5,29.56,29.17,29.31,240900.0,15.7436,15.7756,15.5675,15.6422,240900.0
2005-11-01 10:00:00,29.32,29.37,29.24,29.36,332400.0,15.6476,15.6742,15.6049,15.6689,332400.0
2005-11-01 10:30:00,29.36,29.38,29.16,29.28,263100.0,15.6689,15.6796,15.5622,15.6262,263100.0
2005-11-01 11:00:00,29.26,29.33,29.18,29.29,250500.0,15.6155,15.6529,15.5728,15.6315,250500.0
2005-11-01 11:30:00,29.27,29.33,29.27,29.3,179100.0,15.6209,15.6529,15.6209,15.6369,179100.0
2005-11-01 12:00:00,29.29,29.39,29.27,29.37,135300.0,15.6315,15.6849,15.6209,15.6742,135300.0
2005-11-01 12:30:00,29.37,29.39,29.28,29.36,149100.0,15.6742,15.6849,15.6262,15.6689,149100.0
2005-11-01 13:00:00,29.36,29.42,29.33,29.38,198300.0,15.6689,15.7009,15.6529,15.6796,198300.0
2005-11-01 13:30:00,29.38,29.45,29.36,29.44,133200.0,15.6796,15.7169,15.6689,15.7116,133200.0
2005-11-01 14:00:00,29.43,29.64,29.43,29.57,258000.0,15.7063,15.8183,15.7063,15.781,258000.0
2005-11-01 14:30:00,29.58,29.63,29.5,29.5,351000.0,15.7863,15.813,15.7436,15.7436,351000.0
2005-11-01 15:00:00,29.5,29.66,29.47,29.62,372300.0,15.7436,15.829,15.7276,15.8077,372300.0
2005-11-01 15:30:00,29.62,29.66,29.55,29.63,598500.0,15.8077,15.829,15.7703,15.813,598500.0
2005-11-02 09:30:00,29.6,29.83,29.48,29.74,151500.0,15.797,15.9197,15.7329,15.8717,151500.0
2005-11-02 10:00:00,29.75,29.83,29.71,29.8,193800.0,15.877,15.9197,15.8557,15.9037,193800.0
2005-11-02 10:30:00,29.8,29.98,29.8,29.9,165000.0,15.9037,15.9998,15.9037,15.9571,165000.0
2005-11-02 11:00:00,29.9,30.0,29.89,29.91,133500.0,15.9571,16.0105,15.9518,15.9624,133500.0
2005-11-02 11:30:00,29.91,30.11,29.91,30.06,445200.0,15.9624,16.0692,15.9624,16.0425,445200.0
2005-11-02 12:00:00,30.05,30.06,30.0,30.04,172800.0,16.0371,16.0425,16.0105,16.0318,172800.0
2005-11-02 12:30:00,30.04,30.14,30.04,30.12,153000.0,16.0318,16.0852,16.0318,16.0745,153000.0
2005-11-02 13:00:00,30.11,30.12,30.0,30.01,89100.0,16.0692,16.0745,16.0105,16.0158,89100.0
2005-11-02 13:30:00,30.01,30.03,29.97,30.01,64800.0,16.0158,16.0265,15.9944,16.0158,64800.0
2005-11-02 14:00:00,30.02,30.08,29.95,30.05,144600.0,16.0211,16.0532,15.9838,16.0371,144600.0
2005-11-02 14:30:00,30.05,30.1,30.03,30.07,70800.0,16.0371,16.0638,16.0265,16.0478,70800.0
2005-11-02 15:00:00,30.06,30.12,30.03,30.11,197700.0,16.0425,16.0745,16.0265,16.0692,197700.0
2005-11-02 15:30:00,30.08,30.14,30.05,30.1,228600.0,16.0532,16.0852,16.0371,16.0638,228600.0
2005-11-03 09:30:00,30.02,30.04,29.9,29.96,168300.0,16.0211,16.0318,15.9571,15.9891,168300.0
2005-11-03 10:00:00,29.96,29.97,29.68,29.69,132300.0,15.9891,15.9944,15.8397,15.845,132300.0
2005-11-03 10:30:00,29.72,30.04,29.67,29.93,300300.0,15.861,16.0318,15.8343,15.9731,300300.0
2005-11-03 11:00:00,29.92,29.94,29.85,29.9,132300.0,15.9678,15.9784,15.9304,15.9571,132300.0
2005-11-03 11:30:00,29.9,29.94,29.8,29.91,100200.0,15.9571,15.9784,15.9037,15.9624,100200.0
2005-11-03 12:00:00,29.89,30.0,29.88,30.0,53100.0,15.9518,16.0105,15.9464,16.0105,53100.0
2005-11-03 12:30:00,29.97,30.0,29.92,29.97,64200.0,15.9944,16.0105,15.9678,15.9944,64200.0
2005-11-03 13:00:00,29.98,30.0,29.92,29.95,111900.0,15.9998,16.0105,15.9678,15.9838,111900.0
2005-11-03 13:30:00,29.97,30.04,29.95,29.97,84000.0,15.9944,16.0318,15.9838,15.9944,84000.0
2005-11-03 14:00:00,29.96,29.96,29.75,29.79,201900.0,15.9891,15.9891,15.877,15.8984,201900.0
2005-11-03 14:30:00,29.8,29.83,29.67,29.75,114300.0,15.9037,15.9197,15.8343,15.877,114300.0
2005-11-03 15:00:00,29.75,29.75,29.58,29.65,250200.0,15.877,15.877,15.7863,15.8237,250200.0
2005-11-03 15:30:00,29.67,29.83,29.62,29.78,198900.0,15.8343,15.9197,15.8077,15.893,198900.0
2005-11-04 09:30:00,29.98,30.11,29.93,30.05,156300.0,15.9998,16.0692,15.9731,16.0371,156300.0
2005-11-04 10:00:00,30.05,30.16,29.98,30.14,222900.0,16.0371,16.0958,15.9998,16.0852,222900.0
2005-11-04 10:30:00,30.13,30.14,29.86,29.92,172800.0,16.0798,16.0852,15.9357,15.9678,172800.0
2005-11-04 11:00:00,29.95,30.02,29.94,29.97,96900.0,15.9838,16.0211,15.9784,15.9944,96900.0
2005-11-04 11:30:00,29.98,30.04,29.95,30.04,119700.0,15.9998,16.0318,15.9838,16.0318,119700.0
2005-11-04 12:00:00,30.04,30.06,29.98,30.04,143100.0,16.0318,16.0425,15.9998,16.0318,143100.0
2005-11-04 12:30:00,30.04,30.16,30.02,30.14,136200.0,16.0318,16.0958,16.0211,16.0852,136200.0
2005-11-04 13:00:00,30.15,30.16,30.05,30.16,96300.0,16.0905,16.0958,16.0371,16.0958,96300.0
2005-11-04 13:30:00,30.15,30.17,30.06,30.13,86700.0,16.0905,16.1012,16.0425,16.0798,86700.0
2005-11-04 14:00:00,30.12,30.3,30.11,30.23,148800.0,16.0745,16.1706,16.0692,16.1332,148800.0
2005-11-04 14:30:00,30.23,30.26,30.17,30.22,153300.0,16.1332,16.1492,16.1012,16.1279,153300.0
2005-11-04 15:00:00,30.23,30.31,30.22,30.3,191700.0,16.1332,16.1759,16.1279,16.1706,191700.0
2005-11-04 15:30:00,30.3,30.42,30.29,30.36,381000.0,16.1706,16.2346,16.1652,16.2026,381000.0
2005-11-07 09:30:00,30.52,30.66,30.45,30.59,228300.0,16.288,16.3627,16.2506,16.3253,228300.0
2005-11-07 10:00:00,30.58,30.59,30.41,30.46,199800.0,16.32,16.3253,16.2293,16.256,199800.0
2005-11-07 10:30:00,30.45,30.62,30.43,30.57,208200.0,16.2506,16.3413,16.2399,16.3147,208200.0
2005-11-07 11:00:00,30.59,30.63,30.53,30.6,207600.0,16.3253,16.3467,16.2933,16.3307,207600.0
2005-11-07 11:30:00,30.6,30.7,30.58,30.62,282000.0,16.3307,16.384,16.32,16.3413,282000.0
2005-11-07 12:00:00,30.63,30.73,30.63,30.66,136500.0,16.3467,16.4,16.3467,16.3627,136500.0
2005-11-07 12:30:00,30.65,30.67,30.58,30.58,209400.0,16.3573,16.368,16.32,16.32,209400.0
2005-11-07 13:00:00,30.59,30.59,30.48,30.52,182400.0,16.3253,16.3253,16.2666,16.288,182400.0
2005-11-07 13:30:00,30.53,30.53,30.42,30.47,158700.0,16.2933,16.2933,16.2346,16.2613,158700.0
2005-11-07 14:00:00,30.46,30.62,30.42,30.57,189000.0,16.256,16.3413,16.2346,16.3147,189000.0
2005-11-07 14:30:00,30.57,30.63,30.56,30.62,186900.0,16.3147,16.3467,16.3093,16.3413,186900.0
2005-11-07 15:00:00,30.63,30.64,30.53,30.56,213300.0,16.3467,16.352,16.2933,16.3093,213300.0
2005-11-07 15:30:00,30.56,30.66,30.56,30.57,306600.0,16.3093,16.3627,16.3093,16.3147,306600.0
2005-11-08 09:30:00,30.54,30.56,30.39,30.47,216600.0,16.2986,16.3093,16.2186,16.2613,216600.0
2005-11-08 10:00:00,30.47,30.51,30.33,30.39,249000.0,16.2613,16.2826,16.1866,16.2186,249000.0
2005-11-08 10:30:00,30.4,30.48,30.37,30.47,202500.0,16.2239,16.2666,16.2079,16.2613,202500.0
2005-11-08 11:00:00,30.47,30.64,30.41,30.57,150600.0,16.2613,16.352,16.2293,16.3147,150600.0
2005-11-08 11:30:00,30.58,30.7,30.51,30.64,154200.0,16.32,16.384,16.2826,16.352,154200.0
2005-11-08 12:00:00,30.65,30.67,30.58,30.66,173100.0,16.3573,16.368,16.32,16.3627,173100.0
2005-11-08 12:30:00,30.65,30.77,30.64,30.74,251400.0,16.3573,16.4214,16.352,16.4054,251400.0
2005-11-08 13:00:00,30.76,30.77,30.66,30.72,122700.0,16.4161,16.4214,16.3627,16.3947,122700.0
2005-11-08 13:30:00,30.74,30.74,30.52,30.64,225300.0,16.4054,16.4054,16.288,16.352,225300.0
2005-11-08 14:00:00,30.64,30.7,30.62,30.68,104400.0,16.352,16.384,16.3413,16.3734,104400.0
2005-11-08 14:30:00,30.65,30.74,30.64,30.7,117600.0,16.3573,16.4054,16.352,16.384,117600.0
2005-11-08 15:00:00,30.7,30.95,30.7,30.9,289800.0,16.384,16.5175,16.384,16.4908,289800.0
2005-11-08 15:30:00,30.9,30.94,30.83,30.87,274500.0,16.4908,16.5121,16.4534,16.4748,274500.0
2005-11-09 09:30:00,30.88,30.88,30.66,30.69,753900.0,16.4801,16.4801,16.3627,16.3787,753900.0
2005-11-09 10:00:00,30.68,30.86,30.67,30.85,219900.0,16.3734,16.4694,16.368,16.4641,219900.0
2005-11-09 10:30:00,30.86,30.93,30.7,30.7,219000.0,16.4694,16.5068,16.384,16.384,219000.0
2005-11-09 11:00:00,30.72,30.82,30.69,30.78,125100.0,16.3947,16.4481,16.3787,16.4267,125100.0
2005-11-09 11:30:00,30.78,30.85,30.74,30.84,83700.0,16.4267,16.4641,16.4054,16.4587,83700.0
2005-11-09 12:00:00,30.85,30.94,30.73,30.92,200100.0,16.4641,16.5121,16.4,16.5014,200100.0
2005-11-09 12:30:00,30.92,31.12,30.9,31.09,308400.0,16.5014,16.6082,16.4908,16.5922,308400.0
2005-11-09 13:00:00,31.07,31.21,31.07,31.17,396600.0,16.5815,16.6562,16.5815,16.6349,396600.0
2005-11-09 13:30:00,31.17,31.25,31.17,31.25,136500.0,16.6349,16.6776,16.6349,16.6776,136500.0
2005-11-09 14:00:00,31.25,31.26,31.14,31.2,222900.0,16.6776,16.6829,16.6189,16.6509,222900.0
2005-11-09 14:30:00,31.2,31.21,31.06,31.09,194400.0,16.6509,16.6562,16.5762,16.5922,194400.0
2005-11-09 15:00:00,31.09,31.15,31.07,31.15,318600.0,16.5922,16.6242,16.5815,16.6242,318600.0
2005-11-09 15:30:00,31.13,31.15,31.01,31.03,466200.0,16.6135,16.6242,16.5495,16.5601,466200.0
2005-11-10 09:30:00,31.37,31.38,31.17,31.25,164400.0,16.7416,16.7469,16.6349,16.6776,164400.0
2005-11-10 10:00:00,31.26,31.27,31.0,31.08,305700.0,16.6829,16.6882,16.5441,16.5868,305700.0
2005-11-10 10:30:00,31.06,31.09,30.97,31.03,212400.0,16.5762,16.5922,16.5281,16.5601,212400.0
2005-11-10 11:00:00,31.03,31.04,30.97,31.03,150000.0,16.5601,16.5655,16.5281,16.5601,150000.0
2005-11-10 11:30:00,31.02,31.04,30.99,31.01,72300.0,16.5548,16.5655,16.5388,16.5495,72300.0
2005-11-10 12:00:00,30.98,31.05,30.94,31.05,81600.0,16.5335,16.5708,16.5121,16.5708,81600.0
2005-11-10 12:30:00,31.04,31.09,31.02,31.05,90900.0,16.5655,16.5922,16.5548,16.5708,90900.0
2005-11-10 13:00:00,31.06,31.18,31.05,31.17,77700.0,16.5762,16.6402,16.5708,16.6349,77700.0
2005-11-10 13:30:00,31.16,31.5,31.14,31.47,142800.0,16.6295,16.811,16.6189,16.795,142800.0
2005-11-10 14:00:00,31.47,31.5,31.42,31.47,184800.0,16.795,16.811,16.7683,16.795,184800.0
2005-11-10 14:30:00,31.47,31.52,31.46,31.52,134100.0,16.795,16.8217,16.7896,16.8217,134100.0
2005-11-10 15:00:00,31.51,31.54,31.46,31.53,164700.0,16.8163,16.8323,16.7896,16.827,164700.0
2005-11-10 15:30:00,31.53,31.61,31.52,31.58,217200.0,16.827,16.8697,16.8217,16.8537,217200.0
2005-11-11 09:30:00,31.2,31.5,31.2,31.37,425700.0,16.6509,16.811,16.6509,16.7416,425700.0
2005-11-11 10:00:00,31.38,31.58,31.38,31.58,252000.0,16.7469,16.8537,16.7469,16.8537,252000.0
2005-11-11 10:30:00,31.57,31.62,31.5,31.52,144000.0,16.8483,16.875,16.811,16.8217,144000.0
2005-11-11 11:00:00,31.51,31.61,31.5,31.61,157500.0,16.8163,16.8697,16.811,16.8697,157500.0
2005-11-11 11:30:00,31.59,31.62,31.57,31.57,103200.0,16.859,16.875,16.8483,16.8483,103200.0
2005-11-11 12:00:00,31.57,31.59,31.49,31.53,116100.0,16.8483,16.859,16.8056,16.827,116100.0
2005-11-11 12:30:00,31.53,31.53,31.46,31.47,96000.0,16.827,16.827,16.7896,16.795,96000.0
2005-11-11 13:00:00,31.47,31.5,31.4,31.44,108600.0,16.795,16.811,16.7576,16.779,108600.0
2005-11-11 13:30:00,31.45,31.5,31.44,31.46,36600.0,16.7843,16.811,16.779,16.7896,36600.0
2005-11-11 14:00:00,31.47,31.52,31.45,31.47,75000.0,16.795,16.8217,16.7843,16.795,75000.0
2005-11-11 14:30:00,31.47,31.6,31.47,31.57,123600.0,16.795,16.8643,16.795,16.8483,123600.0
2005-11-11 15:00:00,31.56,31.63,31.55,31.62,82800.0,16.843,16.8804,16.8377,16.875,82800.0
2005-11-11 15:30:00,31.62,31.67,31.59,31.67,158700.0,16.875,16.9017,16.859,16.9017,158700.0
2005-11-14 09:30:00,31.63,31.64,31.43,31.46,164700.0,16.8804,16.8857,16.7736,16.7896,164700.0
2005-11-14 10:00:00,31.49,31.65,31.41,31.63,115800.0,16.8056,16.891,16.7629,16.8804,115800.0
2005-11-14 10:30:00,31.65,31.65,31.52,31.58,152400.0,16.891,16.891,16.8217,16.8537,152400.0
2005-11-14 11:00:00,31.57,31.59,31.55,31.57,211500.0,16.8483,16.859,16.8377,16.8483,211500.0
2005-11-14 11:30:00,31.57,31.6,31.56,31.58,166200.0,16.8483,16.8643,16.843,16.8537,166200.0
2005-11-14 12:00:00,31.57,31.58,31.51,31.56,52800.0,16.8483,16.8537,16.8163,16.843,52800.0
2005-11-14 12:30:00,31.56,31.57,31.48,31.48,129900.0,16.843,16.8483,16.8003,16.8003,129900.0
2005-11-14 13:00:00,31.49,31.51,31.4,31.43,144900.0,16.8056,16.8163,16.7576,16.7736,144900.0
2005-11-14 13:30:00,31.43,31.57,31.43,31.55,61800.0,16.7736,16.8483,16.7736,16.8377,61800.0
2005-11-14 14:00:00,31.56,31.56,31.49,31.54,49500.0,16.843,16.843,16.8056,16.8323,49500.0
2005-11-14 14:30:00,31.54,31.6,31.53,31.53,66600.0,16.8323,16.8643,16.827,16.827,66600.0
2005-11-14 15:00:00,31.54,31.58,31.53,31.58,88200.0,16.8323,16.8537,16.827,16.8537,88200.0
2005-11-14 15:30:00,31.58,31.63,31.57,31.58,237000.0,16.8537,16.8804,16.8483,16.8537,237000.0
2005-11-15 09:30:00,31.25,31.36,31.08,31.08,386400.0,16.6776,16.7363,16.5868,16.5868,386400.0
2005-11-15 10:00:00,31.06,31.09,30.96,31.03,228300.0,16.5762,16.5922,16.5228,16.5601,228300.0
2005-11-15 10:30:00,31.02,31.21,30.98,31.13,165600.0,16.5548,16.6562,16.5335,16.6135,165600.0
2005-11-15 11:00:00,31.12,31.15,31.08,31.13,142200.0,16.6082,16.6242,16.5868,16.6135,142200.0
2005-11-15 11:30:00,31.13,31.15,31.07,31.11,144600.0,16.6135,16.6242,16.5815,16.6028,144600.0
2005-11-15 12:00:00,31.11,31.18,31.06,31.11,128400.0,16.6028,16.6402,16.5762,16.6028,128400.0
2005-11-15 12:30:00,31.13,31.14,31.1,31.13,57900.0,16.6135,16.6189,16.5975,16.6135,57900.0
2005-11-15 13:00:00,31.13,31.17,31.12,31.15,73200.0,16.6135,16.6349,16.6082,16.6242,73200.0
2005-11-15 13:30:00,31.15,31.16,30.92,30.93,141000.0,16.6242,16.6295,16.5014,16.5068,141000.0
2005-11-15 14:00:00,30.93,30.93,30.77,30.89,273000.0,16.5068,16.5068,16.4214,16.4854,273000.0
2005-11-15 14:30:00,30.89,30.91,30.65,30.65,204300.0,16.4854,16.4961,16.3573,16.3573,204300.0
2005-11-15 15:00:00,30.65,30.82,30.59,30.78,303300.0,16.3573,16.4481,16.3253,16.4267,303300.0
2005-11-15 15:30:00,30.79,31.05,30.79,31.05,678000.0,16.4321,16.5708,16.4321,16.5708,678000.0
2005-11-16 09:30:00,31.08,31.21,31.06,31.1,197400.0,16.5868,16.6562,16.5762,16.5975,197400.0
2005-11-16 10:00:00,31.1,31.17,30.97,30.97,237600.0,16.5975,16.6349,16.5281,16.5281,237600.0
2005-11-16 10:30:00,30.97,31.02,30.9,31.02,326400.0,16.5281,16.5548,16.4908,16.5548,326400.0
2005-11-16 11:00:00,31.0,31.02,30.93,31.0,134100.0,16.5441,16.5548,16.5068,16.5441,134100.0
2005-11-16 11:30:00,31.0,31.02,30.92,30.99,189900.0,16.5441,16.5548,16.5014,16.5388,189900.0
2005-11-16 12:00:00,30.99,31.09,30.98,31.08,60300.0,16.5388,16.5922,16.5335,16.5868,60300.0
2005-11-16 12:30:00,31.08,31.1,31.05,31.09,44700.0,16.5868,16.5975,16.5708,16.5922,44700.0
2005-11-16 13:00:00,31.09,31.09,30.97,31.03,39900.0,16.5922,16.5922,16.5281,16.5601,39900.0
2005-11-16 13:30:00,31.04,31.05,30.95,31.0,40500.0,16.5655,16.5708,16.5175,16.5441,40500.0
2005-11-16 14:00:00,31.0,31.02,30.94,31.02,68100.0,16.5441,16.5548,16.5121,16.5548,68100.0
2005-11-16 14:30:00,31.01,31.13,31.0,31.12,128400.0,16.5495,16.6135,16.5441,16.6082,128400.0
2005-11-16 15:00:00,31.12,31.18,31.06,31.17,90300.0,16.6082,16.6402,16.5762,16.6349,90300.0
2005-11-16 15:30:00,31.18,31.26,31.17,31.26,204000.0,16.6402,16.6829,16.6349,16.6829,204000.0
2005-11-17 09:30:00,31.33,31.58,31.33,31.45,173100.0,16.7203,16.8537,16.7203,16.7843,173100.0
2005-11-17 10:00:00,31.45,31.5,31.42,31.46,219600.0,16.7843,16.811,16.7683,16.7896,219600.0
2005-11-17 10:30:00,31.46,31.46,31.39,31.44,127200.0,16.7896,16.7896,16.7523,16.779,127200.0
2005-11-17 11:00:00,31.44,31.54,31.41,31.52,163200.0,16.779,16.8323,16.7629,16.8217,163200.0
2005-11-17 11:30:00,31.52,31.67,31.46,31.63,131100.0,16.8217,16.9017,16.7896,16.8804,131100.0
2005-11-17 12:00:00,31.62,31.8,31.6,31.78,167400.0,16.875,16.9711,16.8643,16.9604,167400.0
2005-11-17 12:30:00,31.79,31.87,31.71,31.71,135300.0,16.9657,17.0084,16.9231,16.9231,135300.0
2005-11-17 13:00:00,31.71,31.71,31.63,31.69,71400.0,16.9231,16.9231,16.8804,16.9124,71400.0
2005-11-17 13:30:00,31.69,31.71,31.64,31.68,72900.0,16.9124,16.9231,16.8857,16.907,72900.0
2005-11-17 14:00:00,31.68,31.83,31.66,31.83,155100.0,16.907,16.9871,16.8964,16.9871,155100.0
2005-11-17 14:30:00,31.83,31.94,31.81,31.93,136800.0,16.9871,17.0458,16.9764,17.0405,136800.0
2005-11-17 15:00:00,31.92,31.93,31.87,31.91,164400.0,17.0351,17.0405,17.0084,17.0298,164400.0
2005-11-17 15:30:00,31.91,32.0,31.88,31.95,135900.0,17.0298,17.0778,17.0138,17.0511,135900.0
2005-11-18 09:30:00,32.3,32.3,31.99,32.02,488700.0,17.2379,17.2379,17.0725,17.0885,488700.0
2005-11-18 10:00:00,32.03,32.15,31.91,32.1,164100.0,17.0938,17.1579,17.0298,17.1312,164100.0
2005-11-18 10:30:00,32.1,32.14,31.84,31.91,228900.0,17.1312,17.1525,16.9924,17.0298,228900.0
2005-11-18 11:00:00,31.91,31.91,31.77,31.79,435900.0,17.0298,17.0298,16.9551,16.9657,435900.0
2005-11-18 11:30:00,31.79,31.81,31.63,31.64,178200.0,16.9657,16.9764,16.8804,16.8857,178200.0
2005-11-18 12:00:00,31.65,31.83,31.64,31.79,83700.0,16.891,16.9871,16.8857,16.9657,83700.0
2005-11-18 12:30:00,31.79,31.79,31.67,31.77,62100.0,16.9657,16.9657,16.9017,16.9551,62100.0
2005-11-18 13:00:00,31.77,31.82,31.77,31.81,48300.0,16.9551,16.9818,16.9551,16.9764,48300.0
2005-11-18 13:30:00,31.8,31.8,31.68,31.7,218100.0,16.9711,16.9711,16.907,16.9177,218100.0
2005-11-18 14:00:00,31.71,31.77,31.65,31.65,125400.0,16.9231,16.9551,16.891,16.891,125400.0
2005-11-18 14:30:00,31.66,31.75,31.66,31.69,83700.0,16.8964,16.9444,16.8964,16.9124,83700.0
2005-11-18 15:00:00,31.69,31.77,31.67,31.71,163200.0,16.9124,16.9551,16.9017,16.9231,163200.0
2005-11-18 15:30:00,31.71,31.87,31.7,31.87,356100.0,16.9231,17.0084,16.9177,17.0084,356100.0
2005-11-21 09:30:00,31.33,31.55,31.32,31.53,373800.0,16.7203,16.8377,16.7149,16.827,373800.0
2005-11-21 10:00:00,31.53,31.75,31.5,31.72,177000.0,16.827,16.9444,16.811,16.9284,177000.0
2005-11-21 10:30:00,31.71,31.81,31.69,31.78,99300.0,16.9231,16.9764,16.9124,16.9604,99300.0
2005-11-21 11:00:00,31.78,31.79,31.67,31.75,119700.0,16.9604,16.9657,16.9017,16.9444,119700.0
2005-11-21 11:30:00,31.75,31.78,31.66,31.71,82500.0,16.9444,16.9604,16.8964,16.9231,82500.0
2005-11-21 12:00:00,31.72,31.77,31.66,31.7,80700.0,16.9284,16.9551,16.8964,16.9177,80700.0
2005-11-21 12:30:00,31.7,31.77,31.68,31.75,58200.0,16.9177,16.9551,16.907,16.9444,58200.0
2005-11-21 13:00:00,31.75,31.88,31.71,31.87,93300.0,16.9444,17.0138,16.9231,17.0084,93300.0
2005-11-21 13:30:00,31.87,32.08,31.87,32.01,193800.0,17.0084,17.1205,17.0084,17.0832,193800.0
2005-11-21 14:00:00,32.01,32.05,31.98,32.04,93600.0,17.0832,17.1045,17.0671,17.0992,93600.0
2005-11-21 14:30:00,32.04,32.09,31.98,32.09,114600.0,17.0992,17.1259,17.0671,17.1259,114600.0
2005-11-21 15:00:00,32.09,32.14,32.08,32.13,170100.0,17.1259,17.1525,17.1205,17.1472,170100.0
2005-11-21 15:30:00,32.13,32.31,32.13,32.28,508800.0,17.1472,17.2433,17.1472,17.2273,508800.0
2005-11-22 09:30:00,32.33,32.43,32.1,32.19,345600.0,17.2539,17.3073,17.1312,17.1792,345600.0
2005-11-22 10:00:00,32.18,32.38,32.18,32.35,214800.0,17.1739,17.2806,17.1739,17.2646,214800.0
2005-11-22 10:30:00,32.38,32.5,32.36,32.41,227400.0,17.2806,17.3447,17.2699,17.2966,227400.0
2005-11-22 11:00:00,32.41,32.43,32.27,32.27,186000.0,17.2966,17.3073,17.2219,17.2219,186000.0
2005-11-22 11:30:00,32.27,32.32,32.24,32.3,145800.0,17.2219,17.2486,17.2059,17.2379,145800.0
2005-11-22 12:00:00,32.3,32.33,32.23,32.32,168600.0,17.2379,17.2539,17.2006,17.2486,168600.0
2005-11-22 12:30:00,32.32,32.4,32.31,32.35,241800.0,17.2486,17.2913,17.2433,17.2646,241800.0
2005-11-22 13:00:00,32.34,32.43,32.28,32.32,293700.0,17.2593,17.3073,17.2273,17.2486,293700.0
2005-11-22 13:30:00,32.33,32.33,32.25,32.28,138600.0,17.2539,17.2539,17.2112,17.2273,138600.0
2005-11-22 14:00:00,32.27,32.37,32.27,32.32,185400.0,17.2219,17.2753,17.2219,17.2486,185400.0
2005-11-22 14:30:00,32.32,32.35,32.27,32.34,150600.0,17.2486,17.2646,17.2219,17.2593,150600.0
2005-11-22 15:00:00,32.34,32.34,32.28,32.33,252300.0,17.2593,17.2593,17.2273,17.2539,252300.0
2005-11-22 15:30:00,32.32,32.33,32.28,32.29,255300.0,17.2486,17.2539,17.2273,17.2326,255300.0
2005-11-23 09:30:00,31.64,32.6,31.64,32.47,219600.0,16.8857,17.398,16.8857,17.3287,219600.0
2005-11-23 10:00:00,32.44,32.44,32.33,32.37,300000.0,17.3126,17.3126,17.2539,17.2753,300000.0
2005-11-23 10:30:00,32.37,32.47,32.36,32.38,240000.0,17.2753,17.3287,17.2699,17.2806,240000.0
2005-11-23 11:00:00,32.41,32.46,32.38,32.4,2421600.0,17.2966,17.3233,17.2806,17.2913,2421600.0
2005-11-23 11:30:00,32.41,32.5,32.4,32.5,575700.0,17.2966,17.3447,17.2913,17.3447,575700.0
2005-11-23 12:00:00,32.5,32.5,32.44,32.44,373500.0,17.3447,17.3447,17.3126,17.3126,373500.0
2005-11-23 12:30:00,32.44,32.46,32.41,32.43,326700.0,17.3126,17.3233,17.2966,17.3073,326700.0
2005-11-23 13:00:00,32.43,32.45,32.4,32.45,927300.0,17.3073,17.318,17.2913,17.318,927300.0
2005-11-23 13:30:00,32.43,32.45,32.43,32.45,177600.0,17.3073,17.318,17.3073,17.318,177600.0
2005-11-23 14:00:00,32.45,32.45,32.43,32.43,204300.0,17.318,17.318,17.3073,17.3073,204300.0
2005-11-23 14:30:00,32.45,32.45,32.39,32.39,222900.0,17.318,17.318,17.286,17.286,222900.0
2005-11-23 15:00:00,32.38,32.42,32.3,32.31,284100.0,17.2806,17.302,17.2379,17.2433,284100.0
2005-11-23 15:30:00,32.32,32.33,32.22,32.22,1176900.0,17.2486,17.2539,17.1952,17.1952,1176900.0
2005-11-25 09:30:00,32.31,32.31,32.01,32.05,281400.0,17.2433,17.2433,17.0832,17.1045,281400.0
2005-11-25 10:00:00,32.04,32.15,32.04,32.12,152100.0,17.0992,17.1579,17.0992,17.1419,152100.0
2005-11-25 10:30:00,32.12,32.25,32.12,32.24,126000.0,17.1419,17.2112,17.1419,17.2059,126000.0
2005-11-25 11:00:00,32.24,32.44,32.24,32.43,162900.0,17.2059,17.3126,17.2059,17.3073,162900.0
2005-11-25 11:30:00,32.43,32.52,32.41,32.47,224700.0,17.3073,17.3553,17.2966,17.3287,224700.0
2005-11-25 12:00:00,32.47,32.58,32.44,32.57,171900.0,17.3287,17.3874,17.3126,17.382,171900.0
2005-11-25 12:30:00,32.56,32.71,32.52,32.67,285300.0,17.3767,17.4567,17.3553,17.4354,285300.0
2005-11-25 13:00:00,32.67,32.68,32.36,32.36,27300.0,17.4354,17.4407,17.2699,17.2699,27300.0
2005-11-25 13:30:00,32.68,32.68,32.68,32.68,300.0,17.4407,17.4407,17.4407,17.4407,300.0
2005-11-25 14:00:00,32.68,32.68,32.68,32.68,0.0,17.4407,17.4407,17.4407,17.4407,0.0
2005-11-25 14:30:00,32.68,32.68,32.68,32.68,0.0,17.4407,17.4407,17.4407,17.4407,0.0
2005-11-25 15:00:00,32.68,32.68,32.68,32.68,0.0,17.4407,17.4407,17.4407,17.4407,0.0
2005-11-25 15:30:00,32.68,32.68,32.68,32.68,0.0,17.4407,17.4407,17.4407,17.4407,0.0
2005-11-28 09:30:00,32.83,32.95,32.34,32.36,348300.0,17.5208,17.5848,17.2593,17.2699,348300.0
2005-11-28 10:00:00,32.36,32.45,32.31,32.33,183300.0,17.2699,17.318,17.2433,17.2539,183300.0
2005-11-28 10:30:00,32.33,32.56,32.31,32.47,123000.0,17.2539,17.3767,17.2433,17.3287,123000.0
2005-11-28 11:00:00,32.45,32.56,32.43,32.52,110100.0,17.318,17.3767,17.3073,17.3553,110100.0
2005-11-28 11:30:00,32.53,32.55,32.43,32.45,97200.0,17.3607,17.3713,17.3073,17.318,97200.0
2005-11-28 12:00:00,32.45,32.45,32.35,32.42,224700.0,17.318,17.318,17.2646,17.302,224700.0
2005-11-28 12:30:00,32.42,32.45,32.3,32.34,126000.0,17.302,17.318,17.2379,17.2593,126000.0
2005-11-28 13:00:00,32.35,32.36,32.27,32.3,145800.0,17.2646,17.2699,17.2219,17.2379,145800.0
2005-11-28 13:30:00,32.3,32.32,32.2,32.2,136200.0,17.2379,17.2486,17.1846,17.1846,136200.0
2005-11-28 14:00:00,32.2,32.2,32.03,32.05,170100.0,17.1846,17.1846,17.0938,17.1045,170100.0
2005-11-28 14:30:00,32.04,32.07,32.0,32.06,227700.0,17.0992,17.1152,17.0778,17.1098,227700.0
2005-11-28 15:00:00,32.06,32.07,31.97,32.0,170700.0,17.1098,17.1152,17.0618,17.0778,170700.0
2005-11-28 15:30:00,32.0,32.05,32.0,32.03,199200.0,17.0778,17.1045,17.0778,17.0938,199200.0
2005-11-29 09:30:00,32.08,32.1,31.71,31.86,516300.0,17.1205,17.1312,16.9231,17.0031,516300.0
2005-11-29 10:00:00,31.88,31.93,31.75,31.85,242100.0,17.0138,17.0405,16.9444,16.9978,242100.0
2005-11-29 10:30:00,31.85,31.89,31.83,31.86,138600.0,16.9978,17.0191,16.9871,17.0031,138600.0
2005-11-29 11:00:00,31.87,31.91,31.82,31.87,146700.0,17.0084,17.0298,16.9818,17.0084,146700.0
2005-11-29 11:30:00,31.87,31.89,31.85,31.87,118500.0,17.0084,17.0191,16.9978,17.0084,118500.0
2005-11-29 12:00:00,31.87,31.9,31.85,31.88,109800.0,17.0084,17.0245,16.9978,17.0138,109800.0
2005-11-29 12:30:00,31.87,31.87,31.76,31.78,150900.0,17.0084,17.0084,16.9497,16.9604,150900.0
2005-11-29 13:00:00,31.75,31.78,31.6,31.62,233100.0,16.9444,16.9604,16.8643,16.875,233100.0
2005-11-29 13:30:00,31.62,31.63,31.44,31.57,208200.0,16.875,16.8804,16.779,16.8483,208200.0
2005-11-29 14:00:00,31.57,31.63,31.56,31.62,209100.0,16.8483,16.8804,16.843,16.875,209100.0
2005-11-29 14:30:00,31.62,31.73,31.62,31.7,264000.0,16.875,16.9337,16.875,16.9177,264000.0
2005-11-29 15:00:00,31.7,31.71,31.62,31.7,168900.0,16.9177,16.9231,16.875,16.9177,168900.0
2005-11-29 15:30:00,31.67,31.76,31.56,31.58,563400.0,16.9017,16.9497,16.843,16.8537,563400.0
2005-11-30 09:30:00,31.45,31.63,31.32,31.46,331500.0,16.7843,16.8804,16.7149,16.7896,331500.0
2005-11-30 10:00:00,31.46,31.49,31.37,31.46,284100.0,16.7896,16.8056,16.7416,16.7896,284100.0
2005-11-30 10:30:00,31.45,31.46,31.34,31.37,177000.0,16.7843,16.7896,16.7256,16.7416,177000.0
2005-11-30 11:00:00,31.37,31.46,31.35,31.42,125400.0,16.7416,16.7896,16.7309,16.7683,125400.0
2005-11-30 11:30:00,31.42,31.43,31.22,31.28,164100.0,16.7683,16.7736,16.6615,16.6936,164100.0
2005-11-30 12:00:00,31.29,31.39,31.26,31.28,87600.0,16.6989,16.7523,16.6829,16.6936,87600.0
2005-11-30 12:30:00,31.28,31.33,31.24,31.31,96000.0,16.6936,16.7203,16.6722,16.7096,96000.0
2005-11-30 13:00:00,31.31,31.34,31.23,31.25,90900.0,16.7096,16.7256,16.6669,16.6776,90900.0
2005-11-30 13:30:00,31.23,31.27,30.9,30.95,230100.0,16.6669,16.6882,16.4908,16.5175,230100.0
2005-11-30 14:00:00,30.96,31.1,30.95,30.98,282900.0,16.5228,16.5975,16.5175,16.5335,282900.0
2005-11-30 14:30:00,30.97,31.06,30.89,30.92,208800.0,16.5281,16.5762,16.4854,16.5014,208800.0
2005-11-30 15:00:00,30.92,31.0,30.87,30.96,278100.0,16.5014,16.5441,16.4748,16.5228,278100.0
2005-11-30 15:30:00,30.97,31.02,30.91,30.93,359400.0,16.5281,16.5548,16.4961,16.5068,359400.0
2005-12-01 09:30:00,31.42,31.67,31.42,31.53,413100.0,16.7683,16.9017,16.7683,16.827,413100.0
2005-12-01 10:00:00,31.53,31.57,31.41,31.45,234000.0,16.827,16.8483,16.7629,16.7843,234000.0
2005-12-01 10:30:00,31.47,31.67,31.42,31.67,145800.0,16.795,16.9017,16.7683,16.9017,145800.0
2005-12-01 11:00:00,31.67,31.76,31.58,31.66,212100.0,16.9017,16.9497,16.8537,16.8964,212100.0
2005-12-01 11:30:00,31.66,31.82,31.64,31.81,163200.0,16.8964,16.9818,16.8857,16.9764,163200.0
2005-12-01 12:00:00,31.81,31.83,31.73,31.76,105300.0,16.9764,16.9871,16.9337,16.9497,105300.0
2005-12-01 12:30:00,31.76,31.78,31.7,31.73,137100.0,16.9497,16.9604,16.9177,16.9337,137100.0
2005-12-01 13:00:00,31.73,31.74,31.66,31.73,126900.0,16.9337,16.9391,16.8964,16.9337,126900.0
2005-12-01 13:30:00,31.73,31.75,31.62,31.64,102900.0,16.9337,16.9444,16.875,16.8857,102900.0
2005-12-01 14:00:00,31.65,31.66,31.58,31.61,128100.0,16.891,16.8964,16.8537,16.8697,128100.0
2005-12-01 14:30:00,31.61,31.66,31.6,31.62,162000.0,16.8697,16.8964,16.8643,16.875,162000.0
2005-12-01 15:00:00,31.63,31.67,31.58,31.61,165300.0,16.8804,16.9017,16.8537,16.8697,165300.0
2005-12-01 15:30:00,31.61,31.63,31.58,31.6,297300.0,16.8697,16.8804,16.8537,16.8643,297300.0
2005-12-02 09:30:00,31.55,31.66,31.44,31.45,162900.0,16.8377,16.8964,16.779,16.7843,162900.0
2005-12-02 10:00:00,31.45,31.62,31.42,31.55,108300.0,16.7843,16.875,16.7683,16.8377,108300.0
2005-12-02 10:30:00,31.56,31.61,31.52,31.55,68400.0,16.843,16.8697,16.8217,16.8377,68400.0
2005-12-02 11:00:00,31.56,31.64,31.55,31.64,96600.0,16.843,16.8857,16.8377,16.8857,96600.0
2005-12-02 11:30:00,31.66,31.67,31.59,31.66,100800.0,16.8964,16.9017,16.859,16.8964,100800.0
2005-12-02 12:00:00,31.66,31.72,31.61,31.64,99600.0,16.8964,16.9284,16.8697,16.8857,99600.0
2005-12-02 12:30:00,31.63,31.73,31.6,31.64,62400.0,16.8804,16.9337,16.8643,16.8857,62400.0
2005-12-02 13:00:00,31.64,31.69,31.59,31.64,105300.0,16.8857,16.9124,16.859,16.8857,105300.0
2005-12-02 13:30:00,31.63,31.63,31.56,31.57,86400.0,16.8804,16.8804,16.843,16.8483,86400.0
2005-12-02 14:00:00,31.57,31.61,31.54,31.6,89100.0,16.8483,16.8697,16.8323,16.8643,89100.0
2005-12-02 14:30:00,31.61,31.61,31.56,31.6,100800.0,16.8697,16.8697,16.843,16.8643,100800.0
2005-12-02 15:00:00,31.59,31.66,31.54,31.61,130200.0,16.859,16.8964,16.8323,16.8697,130200.0
2005-12-02 15:30:00,31.62,31.67,31.58,31.6,217200.0,16.875,16.9017,16.8537,16.8643,217200.0
2005-12-05 09:30:00,31.68,31.75,31.62,31.68,276000.0,16.907,16.9444,16.875,16.907,276000.0
2005-12-05 10:00:00,31.69,31.69,31.45,31.46,276900.0,16.9124,16.9124,16.7843,16.7896,276900.0
2005-12-05 10:30:00,31.46,31.5,31.4,31.44,141300.0,16.7896,16.811,16.7576,16.779,141300.0
2005-12-05 11:00:00,31.44,31.51,31.42,31.49,125700.0,16.779,16.8163,16.7683,16.8056,125700.0
2005-12-05 11:30:00,31.49,31.53,31.42,31.52,299700.0,16.8056,16.827,16.7683,16.8217,299700.0
2005-12-05 12:00:00,31.52,31.55,31.45,31.55,132900.0,16.8217,16.8377,16.7843,16.8377,132900.0
2005-12-05 12:30:00,31.56,31.67,31.56,31.65,101700.0,16.843,16.9017,16.843,16.891,101700.0
2005-12-05 13:00:00,31.65,31.77,31.65,31.76,94500.0,16.891,16.9551,16.891,16.9497,94500.0
2005-12-05 13:30:00,31.77,31.8,31.74,31.75,82800.0,16.9551,16.9711,16.9391,16.9444,82800.0
2005-12-05 14:00:00,31.75,31.77,31.69,31.75,136800.0,16.9444,16.9551,16.9124,16.9444,136800.0
2005-12-05 14:30:00,31.75,31.8,31.65,31.75,269700.0,16.9444,16.9711,16.891,16.9444,269700.0
2005-12-05 15:00:00,31.76,31.83,31.73,31.75,108600.0,16.9497,16.9871,16.9337,16.9444,108600.0
2005-12-05 15:30:00,31.75,31.85,31.75,31.79,185100.0,16.9444,16.9978,16.9444,16.9657,185100.0
2005-12-06 09:30:00,32.06,32.08,31.84,31.91,225900.0,17.1098,17.1205,16.9924,17.0298,225900.0
2005-12-06 10:00:00,31.89,31.95,31.85,31.95,149400.0,17.0191,17.0511,16.9978,17.0511,149400.0
2005-12-06 10:30:00,31.95,32.1,31.92,32.09,286500.0,17.0511,17.1312,17.0351,17.1259,286500.0
2005-12-06 11:00:00,32.09,32.12,31.93,32.05,149700.0,17.1259,17.1419,17.0405,17.1045,149700.0
2005-12-06 11:30:00,32.05,32.19,32.04,32.16,328500.0,17.1045,17.1792,17.0992,17.1632,328500.0
2005-12-06 12:00:00,32.17,32.32,32.16,32.29,119400.0,17.1685,17.2486,17.1632,17.2326,119400.0
2005-12-06 12:30:00,32.3,32.4,32.27,32.37,276900.0,17.2379,17.2913,17.2219,17.2753,276900.0
2005-12-06 13:00:00,32.37,32.44,32.35,32.39,300600.0,17.2753,17.3126,17.2646,17.286,300600.0
2005-12-06 13:30:00,32.39,32.49,32.39,32.45,171300.0,17.286,17.3393,17.286,17.318,171300.0
2005-12-06 14:00:00,32.45,32.46,32.38,32.44,194700.0,17.318,17.3233,17.2806,17.3126,194700.0
2005-12-06 14:30:00,32.44,32.48,32.4,32.48,185400.0,17.3126,17.334,17.2913,17.334,185400.0
2005-12-06 15:00:00,32.48,32.49,32.3,32.32,581700.0,17.334,17.3393,17.2379,17.2486,581700.0
2005-12-06 15:30:00,32.32,32.37,32.24,32.29,618300.0,17.2486,17.2753,17.2059,17.2326,618300.0
2005-12-07 09:30:00,32.32,32.38,32.26,32.29,291600.0,17.2486,17.2806,17.2166,17.2326,291600.0
2005-12-07 10:00:00,32.28,32.35,32.23,32.3,339300.0,17.2273,17.2646,17.2006,17.2379,339300.0
2005-12-07 10:30:00,32.3,32.35,32.2,32.23,292800.0,17.2379,17.2646,17.1846,17.2006,292800.0
2005-12-07 11:00:00,32.24,32.26,32.09,32.11,193200.0,17.2059,17.2166,17.1259,17.1365,193200.0
2005-12-07 11:30:00,32.11,32.25,32.08,32.12,210900.0,17.1365,17.2112,17.1205,17.1419,210900.0
2005-12-07 12:00:00,32.12,32.2,32.08,32.18,112800.0,17.1419,17.1846,17.1205,17.1739,112800.0
2005-12-07 12:30:00,32.18,32.28,32.15,32.25,248400.0,17.1739,17.2273,17.1579,17.2112,248400.0
2005-12-07 13:00:00,32.25,32.27,32.19,32.21,266100.0,17.2112,17.2219,17.1792,17.1899,266100.0
2005-12-07 13:30:00,32.21,32.23,32.18,32.18,160200.0,17.1899,17.2006,17.1739,17.1739,160200.0
2005-12-07 14:00:00,32.18,32.22,32.13,32.2,511500.0,17.1739,17.1952,17.1472,17.1846,511500.0
2005-12-07 14:30:00,32.2,32.22,32.15,32.16,184800.0,17.1846,17.1952,17.1579,17.1632,184800.0
2005-12-07 15:00:00,32.16,32.21,32.13,32.19,497700.0,17.1632,17.1899,17.1472,17.1792,497700.0
2005-12-07 15:30:00,32.19,32.25,32.16,32.23,320700.0,17.1792,17.2112,17.1632,17.2006,320700.0
2005-12-08 09:30:00,32.38,32.38,31.94,31.99,241200.0,17.2806,17.2806,17.0458,17.0725,241200.0
2005-12-08 10:00:00,31.99,32.01,31.94,32.0,233400.0,17.0725,17.0832,17.0458,17.0778,233400.0
2005-12-08 10:30:00,31.98,32.13,31.89,32.08,341400.0,17.0671,17.1472,17.0191,17.1205,341400.0
2005-12-08 11:00:00,32.08,32.14,32.05,32.07,185700.0,17.1205,17.1525,17.1045,17.1152,185700.0
2005-12-08 11:30:00,32.07,32.18,32.02,32.11,411900.0,17.1152,17.1739,17.0885,17.1365,411900.0
2005-12-08 12:00:00,32.11,32.13,32.05,32.05,164700.0,17.1365,17.1472,17.1045,17.1045,164700.0
2005-12-08 12:30:00,32.06,32.06,31.9,31.96,224100.0,17.1098,17.1098,17.0245,17.0565,224100.0
2005-12-08 13:00:00,31.95,31.95,31.76,31.81,252600.0,17.0511,17.0511,16.9497,16.9764,252600.0
2005-12-08 13:30:00,31.79,31.99,31.79,31.97,205500.0,16.9657,17.0725,16.9657,17.0618,205500.0
2005-12-08 14:00:00,31.97,32.0,31.83,31.93,190500.0,17.0618,17.0778,16.9871,17.0405,190500.0
2005-12-08 14:30:00,31.93,32.0,31.85,31.97,309900.0,17.0405,17.0778,16.9978,17.0618,309900.0
2005-12-08 15:00:00,31.97,32.06,31.97,32.01,201000.0,17.0618,17.1098,17.0618,17.0832,201000.0
2005-12-08 15:30:00,32.0,32.13,31.98,32.09,301500.0,17.0778,17.1472,17.0671,17.1259,301500.0
2005-12-09 09:30:00,32.33,32.44,32.31,32.32,181800.0,17.2539,17.3126,17.2433,17.2486,181800.0
2005-12-09 10:00:00,32.34,32.4,32.1,32.11,119100.0,17.2593,17.2913,17.1312,17.1365,119100.0
2005-12-09 10:30:00,32.11,32.35,32.07,32.33,204300.0,17.1365,17.2646,17.1152,17.2539,204300.0
2005-12-09 11:00:00,32.33,32.51,32.28,32.48,145500.0,17.2539,17.35,17.2273,17.334,145500.0
2005-12-09 11:30:00,32.48,32.76,32.48,32.67,397200.0,17.334,17.4834,17.334,17.4354,397200.0
2005-12-09 12:00:00,32.67,32.78,32.66,32.74,241500.0,17.4354,17.4941,17.4301,17.4727,241500.0
2005-12-09 12:30:00,32.75,32.83,32.74,32.82,192000.0,17.4781,17.5208,17.4727,17.5154,192000.0
2005-12-09 13:00:00,32.81,32.9,32.76,32.81,240000.0,17.5101,17.5581,17.4834,17.5101,240000.0
2005-12-09 13:30:00,32.82,32.89,32.8,32.8,157800.0,17.5154,17.5528,17.5048,17.5048,157800.0
2005-12-09 14:00:00,32.77,32.85,32.77,32.8,168900.0,17.4888,17.5314,17.4888,17.5048,168900.0
2005-12-09 14:30:00,32.81,32.82,32.7,32.7,219600.0,17.5101,17.5154,17.4514,17.4514,219600.0
2005-12-09 15:00:00,32.69,32.72,32.61,32.68,279000.0,17.4461,17.4621,17.4034,17.4407,279000.0
2005-12-09 15:30:00,32.67,32.68,32.57,32.63,340500.0,17.4354,17.4407,17.382,17.414,340500.0
2005-12-12 09:30:00,32.03,32.39,32.03,32.25,480600.0,17.0938,17.286,17.0938,17.2112,480600.0
2005-12-12 10:00:00,32.25,32.25,32.17,32.21,361500.0,17.2112,17.2112,17.1685,17.1899,361500.0
2005-12-12 10:30:00,32.21,32.24,32.17,32.23,380700.0,17.1899,17.2059,17.1685,17.2006,380700.0
2005-12-12 11:00:00,32.23,32.32,32.17,32.17,210900.0,17.2006,17.2486,17.1685,17.1685,210900.0
2005-12-12 11:30:00,32.17,32.23,32.17,32.21,191100.0,17.1685,17.2006,17.1685,17.1899,191100.0
2005-12-12 12:00:00,32.21,32.23,32.19,32.2,164400.0,17.1899,17.2006,17.1792,17.1846,164400.0
2005-12-12 12:30:00,32.2,32.21,32.13,32.2,262200.0,17.1846,17.1899,17.1472,17.1846,262200.0
2005-12-12 13:00:00,32.2,32.2,32.16,32.16,178200.0,17.1846,17.1846,17.1632,17.1632,178200.0
2005-12-12 13:30:00,32.16,32.18,32.12,32.17,187800.0,17.1632,17.1739,17.1419,17.1685,187800.0
2005-12-12 14:00:00,32.17,32.19,32.1,32.14,128100.0,17.1685,17.1792,17.1312,17.1525,128100.0
2005-12-12 14:30:00,32.14,32.25,32.13,32.21,158700.0,17.1525,17.2112,17.1472,17.1899,158700.0
2005-12-12 15:00:00,32.19,32.21,32.16,32.17,230100.0,17.1792,17.1899,17.1632,17.1685,230100.0
2005-12-12 15:30:00,32.18,32.2,32.11,32.16,299400.0,17.1739,17.1846,17.1365,17.1632,299400.0
2005-12-13 09:30:00,32.07,32.2,31.82,31.88,255000.0,17.1152,17.1846,16.9818,17.0138,255000.0
2005-12-13 10:00:00,31.88,32.02,31.77,32.01,302100.0,17.0138,17.0885,16.9551,17.0832,302100.0
2005-12-13 10:30:00,32.01,32.07,31.97,31.98,153900.0,17.0832,17.1152,17.0618,17.0671,153900.0
2005-12-13 11:00:00,31.99,32.02,31.96,31.97,108900.0,17.0725,17.0885,17.0565,17.0618,108900.0
2005-12-13 11:30:00,31.96,32.0,31.9,31.98,107700.0,17.0565,17.0778,17.0245,17.0671,107700.0
2005-12-13 12:00:00,31.98,32.04,31.98,32.03,72300.0,17.0671,17.0992,17.0671,17.0938,72300.0
2005-12-13 12:30:00,32.02,32.05,31.97,31.97,91200.0,17.0885,17.1045,17.0618,17.0618,91200.0
2005-12-13 13:00:00,31.97,32.0,31.95,31.99,77400.0,17.0618,17.0778,17.0511,17.0725,77400.0
2005-12-13 13:30:00,31.99,32.03,31.99,32.03,63300.0,17.0725,17.0938,17.0725,17.0938,63300.0
2005-12-13 14:00:00,32.02,32.29,31.98,32.25,214500.0,17.0885,17.2326,17.0671,17.2112,214500.0
2005-12-13 14:30:00,32.26,32.55,32.26,32.51,257700.0,17.2166,17.3713,17.2166,17.35,257700.0
2005-12-13 15:00:00,32.5,32.53,32.36,32.36,146700.0,17.3447,17.3607,17.2699,17.2699,146700.0
2005-12-13 15:30:00,32.36,32.55,32.33,32.43,333600.0,17.2699,17.3713,17.2539,17.3073,333600.0
2005-12-14 09:30:00,32.63,32.73,32.51,32.52,622200.0,17.414,17.4674,17.35,17.3553,622200.0
2005-12-14 10:00:00,32.52,32.59,32.42,32.43,401700.0,17.3553,17.3927,17.302,17.3073,401700.0
2005-12-14 10:30:00,32.43,32.52,32.41,32.42,196800.0,17.3073,17.3553,17.2966,17.302,196800.0
2005-12-14 11:00:00,32.42,32.42,32.25,32.29,205500.0,17.302,17.302,17.2112,17.2326,205500.0
2005-12-14 11:30:00,32.3,32.38,32.23,32.31,221700.0,17.2379,17.2806,17.2006,17.2433,221700.0
2005-12-14 12:00:00,32.31,32.39,32.3,32.32,92700.0,17.2433,17.286,17.2379,17.2486,92700.0
2005-12-14 12:30:00,32.31,32.38,32.31,32.36,167100.0,17.2433,17.2806,17.2433,17.2699,167100.0
2005-12-14 13:00:00,32.37,32.38,32.33,32.35,128100.0,17.2753,17.2806,17.2539,17.2646,128100.0
2005-12-14 13:30:00,32.35,32.55,32.35,32.5,202800.0,17.2646,17.3713,17.2646,17.3447,202800.0
2005-12-14 14:00:00,32.5,32.56,32.5,32.56,224100.0,17.3447,17.3767,17.3447,17.3767,224100.0
2005-12-14 14:30:00,32.56,32.61,32.55,32.57,252300.0,17.3767,17.4034,17.3713,17.382,252300.0
2005-12-14 15:00:00,32.57,32.59,32.55,32.58,389400.0,17.382,17.3927,17.3713,17.3874,389400.0
2005-12-14 15:30:00,32.57,32.57,32.51,32.51,139800.0,17.382,17.382,17.35,17.35,139800.0
2005-12-15 09:30:00,32.66,32.77,32.6,32.67,155700.0,17.4301,17.4888,17.398,17.4354,155700.0
2005-12-15 10:00:00,32.67,32.79,32.48,32.49,188700.0,17.4354,17.4994,17.334,17.3393,188700.0
2005-12-15 10:30:00,32.49,32.64,32.45,32.54,130800.0,17.3393,17.4194,17.318,17.366,130800.0
2005-12-15 11:00:00,32.53,32.62,32.47,32.59,84600.0,17.3607,17.4087,17.3287,17.3927,84600.0
2005-12-15 11:30:00,32.6,32.6,32.51,32.57,82800.0,17.398,17.398,17.35,17.382,82800.0
2005-12-15 12:00:00,32.57,32.64,32.56,32.64,99600.0,17.382,17.4194,17.3767,17.4194,99600.0
2005-12-15 12:30:00,32.64,32.66,32.58,32.63,27600.0,17.4194,17.4301,17.3874,17.414,27600.0
2005-12-15 13:00:00,32.62,32.64,32.57,32.61,54300.0,17.4087,17.4194,17.382,17.4034,54300.0
2005-12-15 13:30:00,32.61,32.74,32.59,32.74,93900.0,17.4034,17.4727,17.3927,17.4727,93900.0
2005-12-15 14:00:00,32.74,32.75,32.65,32.65,117900.0,17.4727,17.4781,17.4247,17.4247,117900.0
2005-12-15 14:30:00,32.65,32.69,32.58,32.66,192000.0,17.4247,17.4461,17.3874,17.4301,192000.0
2005-12-15 15:00:00,32.65,32.68,32.62,32.64,684300.0,17.4247,17.4407,17.4087,17.4194,684300.0
2005-12-15 15:30:00,32.65,32.66,32.46,32.53,331200.0,17.4247,17.4301,17.3233,17.3607,331200.0
2005-12-16 09:30:00,32.58,32.65,32.33,32.48,578400.0,17.3874,17.4247,17.2539,17.334,578400.0
2005-12-16 10:00:00,32.48,32.58,32.39,32.51,135600.0,17.334,17.3874,17.286,17.35,135600.0
2005-12-16 10:30:00,32.49,32.49,32.32,32.39,155100.0,17.3393,17.3393,17.2486,17.286,155100.0
2005-12-16 11:00:00,32.39,32.42,32.36,32.38,89400.0,17.286,17.302,17.2699,17.2806,89400.0
2005-12-16 11:30:00,32.38,32.4,32.29,32.39,58200.0,17.2806,17.2913,17.2326,17.286,58200.0
2005-12-16 12:00:00,32.39,32.4,32.32,32.34,37200.0,17.286,17.2913,17.2486,17.2593,37200.0
2005-12-16 12:30:00,32.36,32.36,32.24,32.24,59100.0,17.2699,17.2699,17.2059,17.2059,59100.0
2005-12-16 13:00:00,32.25,32.28,32.21,32.27,76500.0,17.2112,17.2273,17.1899,17.2219,76500.0
2005-12-16 13:30:00,32.27,32.37,32.27,32.36,50100.0,17.2219,17.2753,17.2219,17.2699,50100.0
2005-12-16 14:00:00,32.34,32.36,32.3,32.31,55500.0,17.2593,17.2699,17.2379,17.2433,55500.0
2005-12-16 14:30:00,32.3,32.36,32.28,32.28,93600.0,17.2379,17.2699,17.2273,17.2273,93600.0
2005-12-16 15:00:00,32.28,32.29,32.18,32.29,134400.0,17.2273,17.2326,17.1739,17.2326,134400.0
2005-12-16 15:30:00,32.29,32.36,32.25,32.31,87600.0,17.2326,17.2699,17.2112,17.2433,87600.0
2005-12-19 09:30:00,32.7,32.73,32.5,32.52,1040100.0,17.4514,17.4674,17.3447,17.3553,1040100.0
2005-12-19 10:00:00,32.52,32.6,32.38,32.42,532500.0,17.3553,17.398,17.2806,17.302,532500.0
2005-12-19 10:30:00,32.4,32.42,32.23,32.24,230700.0,17.2913,17.302,17.2006,17.2059,230700.0
2005-12-19 11:00:00,32.24,32.35,32.24,32.35,86400.0,17.2059,17.2646,17.2059,17.2646,86400.0
2005-12-19 11:30:00,32.34,32.37,32.3,32.31,86100.0,17.2593,17.2753,17.2379,17.2433,86100.0
2005-12-19 12:00:00,32.31,32.32,32.25,32.3,75600.0,17.2433,17.2486,17.2112,17.2379,75600.0
2005-12-19 12:30:00,32.28,32.28,32.24,32.25,74100.0,17.2273,17.2273,17.2059,17.2112,74100.0
2005-12-19 13:00:00,32.25,32.25,32.14,32.16,169200.0,17.2112,17.2112,17.1525,17.1632,169200.0
2005-12-19 13:30:00,32.16,32.16,32.0,32.08,160200.0,17.1632,17.1632,17.0778,17.1205,160200.0
2005-12-19 14:00:00,32.08,32.08,31.88,31.89,223800.0,17.1205,17.1205,17.0138,17.0191,223800.0
2005-12-19 14:30:00,31.88,31.91,31.87,31.88,126300.0,17.0138,17.0298,17.0084,17.0138,126300.0
2005-12-19 15:00:00,31.88,31.93,31.83,31.87,210000.0,17.0138,17.0405,16.9871,17.0084,210000.0
2005-12-19 15:30:00,31.85,31.87,31.79,31.83,201300.0,16.9978,17.0084,16.9657,16.9871,201300.0
2005-12-20 09:30:00,32.17,32.17,31.93,31.98,243600.0,17.1685,17.1685,17.0405,17.0671,243600.0
2005-12-20 10:00:00,31.98,31.98,31.84,31.85,144300.0,17.0671,17.0671,16.9924,16.9978,144300.0
2005-12-20 10:30:00,31.84,31.9,31.8,31.82,514800.0,16.9924,17.0245,16.9711,16.9818,514800.0
2005-12-20 11:00:00,31.82,31.89,31.82,31.85,109500.0,16.9818,17.0191,16.9818,16.9978,109500.0
2005-12-20 11:30:00,31.84,31.93,31.78,31.78,143100.0,16.9924,17.0405,16.9604,16.9604,143100.0
2005-12-20 12:00:00,31.79,31.87,31.79,31.84,178200.0,16.9657,17.0084,16.9657,16.9924,178200.0
2005-12-20 12:30:00,31.85,31.88,31.82,31.88,97800.0,16.9978,17.0138,16.9818,17.0138,97800.0
2005-12-20 13:00:00,31.88,31.88,31.85,31.87,115800.0,17.0138,17.0138,16.9978,17.0084,115800.0
2005-12-20 13:30:00,31.88,31.9,31.84,31.89,122100.0,17.0138,17.0245,16.9924,17.0191,122100.0
2005-12-20 14:00:00,31.89,31.89,31.81,31.85,172800.0,17.0191,17.0191,16.9764,16.9978,172800.0
2005-12-20 14:30:00,31.85,31.91,31.84,31.91,148800.0,16.9978,17.0298,16.9924,17.0298,148800.0
2005-12-20 15:00:00,31.92,31.93,31.84,31.85,126000.0,17.0351,17.0405,16.9924,16.9978,126000.0
2005-12-20 15:30:00,31.84,31.91,31.83,31.89,144000.0,16.9924,17.0298,16.9871,17.0191,144000.0
2005-12-21 09:30:00,32.15,32.22,32.09,32.15,185400.0,17.1579,17.1952,17.1259,17.1579,185400.0
2005-12-21 10:00:00,32.13,32.21,32.1,32.16,189900.0,17.1472,17.1899,17.1312,17.1632,189900.0
2005-12-21 10:30:00,32.17,32.21,32.13,32.18,93000.0,17.1685,17.1899,17.1472,17.1739,93000.0
2005-12-21 11:00:00,32.18,32.28,32.18,32.21,75900.0,17.1739,17.2273,17.1739,17.1899,75900.0
2005-12-21 11:30:00,32.21,32.26,32.12,32.15,291600.0,17.1899,17.2166,17.1419,17.1579,291600.0
2005-12-21 12:00:00,32.12,32.14,32.08,32.13,197700.0,17.1419,17.1525,17.1205,17.1472,197700.0
2005-12-21 12:30:00,32.13,32.2,32.13,32.14,144600.0,17.1472,17.1846,17.1472,17.1525,144600.0
2005-12-21 13:00:00,32.14,32.2,32.1,32.13,67500.0,17.1525,17.1846,17.1312,17.1472,67500.0
2005-12-21 13:30:00,32.11,32.12,31.95,32.05,106200.0,17.1365,17.1419,17.0511,17.1045,106200.0
2005-12-21 14:00:00,32.03,32.11,32.0,32.09,92100.0,17.0938,17.1365,17.0778,17.1259,92100.0
2005-12-21 14:30:00,32.08,32.08,31.89,31.9,113100.0,17.1205,17.1205,17.0191,17.0245,113100.0
2005-12-21 15:00:00,31.9,31.93,31.81,31.89,132600.0,17.0245,17.0405,16.9764,17.0191,132600.0
2005-12-21 15:30:00,31.9,32.01,31.88,31.99,158400.0,17.0245,17.0832,17.0138,17.0725,158400.0
2005-12-22 09:30:00,32.0,32.07,31.71,31.86,180300.0,17.0778,17.1152,16.9231,17.0031,180300.0
2005-12-22 10:00:00,31.86,31.96,31.8,31.96,127500.0,17.0031,17.0565,16.9711,17.0565,127500.0
2005-12-22 10:30:00,31.96,31.99,31.82,31.95,139200.0,17.0565,17.0725,16.9818,17.0511,139200.0
2005-12-22 11:00:00,31.94,31.98,31.83,31.96,156900.0,17.0458,17.0671,16.9871,17.0565,156900.0
2005-12-22 11:30:00,31.97,31.98,31.88,31.94,98400.0,17.0618,17.0671,17.0138,17.0458,98400.0
2005-12-22 12:00:00,31.94,31.94,31.82,31.83,129300.0,17.0458,17.0458,16.9818,16.9871,129300.0
2005-12-22 12:30:00,31.83,31.88,31.8,31.88,142800.0,16.9871,17.0138,16.9711,17.0138,142800.0
2005-12-22 13:00:00,31.89,31.99,31.84,31.97,176700.0,17.0191,17.0725,16.9924,17.0618,176700.0
2005-12-22 13:30:00,31.98,32.05,31.97,32.01,134100.0,17.0671,17.1045,17.0618,17.0832,134100.0
2005-12-22 14:00:00,32.01,32.07,31.99,32.01,105000.0,17.0832,17.1152,17.0725,17.0832,105000.0
2005-12-22 14:30:00,32.01,32.03,31.94,32.03,152700.0,17.0832,17.0938,17.0458,17.0938,152700.0
2005-12-22 15:00:00,32.03,32.05,31.98,32.05,116700.0,17.0938,17.1045,17.0671,17.1045,116700.0
2005-12-22 15:30:00,32.05,32.05,31.97,32.03,231900.0,17.1045,17.1045,17.0618,17.0938,231900.0
2005-12-23 09:30:00,32.28,32.3,32.17,32.25,146100.0,17.2273,17.2379,17.1685,17.2112,146100.0
2005-12-23 10:00:00,32.26,32.27,32.19,32.24,84900.0,17.2166,17.2219,17.1792,17.2059,84900.0
2005-12-23 10:30:00,32.24,32.24,32.08,32.08,128400.0,17.2059,17.2059,17.1205,17.1205,128400.0
2005-12-23 11:00:00,32.1,32.13,32.08,32.12,87300.0,17.1312,17.1472,17.1205,17.1419,87300.0
2005-12-23 11:30:00,32.12,32.24,32.1,32.22,65400.0,17.1419,17.2059,17.1312,17.1952,65400.0
2005-12-23 12:00:00,32.22,32.25,32.18,32.22,85500.0,17.1952,17.2112,17.1739,17.1952,85500.0
2005-12-23 12:30:00,32.21,32.21,32.11,32.12,41400.0,17.1899,17.1899,17.1365,17.1419,41400.0
2005-12-23 13:00:00,32.11,32.12,32.04,32.05,44100.0,17.1365,17.1419,17.0992,17.1045,44100.0
2005-12-23 13:30:00,32.05,32.11,32.05,32.07,39600.0,17.1045,17.1365,17.1045,17.1152,39600.0
2005-12-23 14:00:00,32.06,32.08,32.01,32.04,57300.0,17.1098,17.1205,17.0832,17.0992,57300.0
2005-12-23 14:30:00,32.05,32.08,32.04,32.08,62700.0,17.1045,17.1205,17.0992,17.1205,62700.0
2005-12-23 15:00:00,32.08,32.13,32.07,32.09,83700.0,17.1205,17.1472,17.1152,17.1259,83700.0
2005-12-23 15:30:00,32.09,32.18,32.09,32.18,64200.0,17.1259,17.1739,17.1259,17.1739,64200.0
2005-12-27 09:30:00,32.39,32.41,32.0,32.28,176100.0,17.286,17.2966,17.0778,17.2273,176100.0
2005-12-27 10:00:00,32.29,32.33,32.21,32.23,77400.0,17.2326,17.2539,17.1899,17.2006,77400.0
2005-12-27 10:30:00,32.23,32.25,32.17,32.17,59700.0,17.2006,17.2112,17.1685,17.1685,59700.0
2005-12-27 11:00:00,32.17,32.25,32.07,32.18,126300.0,17.1685,17.2112,17.1152,17.1739,126300.0
2005-12-27 11:30:00,32.2,32.2,31.99,32.04,144300.0,17.1846,17.1846,17.0725,17.0992,144300.0
2005-12-27 12:00:00,32.03,32.07,31.95,32.0,51600.0,17.0938,17.1152,17.0511,17.0778,51600.0
2005-12-27 12:30:00,31.97,31.98,31.86,31.88,58200.0,17.0618,17.0671,17.0031,17.0138,58200.0
2005-12-27 13:00:00,31.88,31.89,31.74,31.75,76200.0,17.0138,17.0191,16.9391,16.9444,76200.0
2005-12-27 13:30:00,31.75,31.76,31.64,31.67,306600.0,16.9444,16.9497,16.8857,16.9017,306600.0
2005-12-27 14:00:00,31.67,31.71,31.63,31.7,204600.0,16.9017,16.9231,16.8804,16.9177,204600.0
2005-12-27 14:30:00,31.7,31.75,31.67,31.73,108600.0,16.9177,16.9444,16.9017,16.9337,108600.0
2005-12-27 15:00:00,31.71,31.74,31.67,31.72,149700.0,16.9231,16.9391,16.9017,16.9284,149700.0
2005-12-27 15:30:00,31.73,31.73,31.58,31.59,167400.0,16.9337,16.9337,16.8537,16.859,167400.0
2005-12-28 09:30:00,31.46,31.62,31.43,31.45,152400.0,16.8108,16.8963,16.7948,16.8055,152400.0
2005-12-28 10:00:00,31.47,31.5,31.41,31.43,77100.0,16.8162,16.8322,16.7841,16.7948,77100.0
2005-12-28 10:30:00,31.44,31.47,31.39,31.41,112800.0,16.8002,16.8162,16.7734,16.7841,112800.0
2005-12-28 11:00:00,31.41,31.62,31.41,31.59,128700.0,16.7841,16.8963,16.7841,16.8803,128700.0
2005-12-28 11:30:00,31.59,31.62,31.53,31.62,117000.0,16.8803,16.8963,16.8482,16.8963,117000.0
2005-12-28 12:00:00,31.62,31.67,31.56,31.63,71700.0,16.8963,16.9231,16.8643,16.9017,71700.0
2005-12-28 12:30:00,31.64,31.65,31.55,31.57,38700.0,16.907,16.9124,16.8589,16.8696,38700.0
2005-12-28 13:00:00,31.58,31.67,31.57,31.66,71400.0,16.875,16.9231,16.8696,16.9177,71400.0
2005-12-28 13:30:00,31.66,31.73,31.66,31.69,69300.0,16.9177,16.9551,16.9177,16.9337,69300.0
2005-12-28 14:00:00,31.69,31.72,31.67,31.69,68700.0,16.9337,16.9498,16.9231,16.9337,68700.0
2005-12-28 14:30:00,31.69,31.75,31.68,31.7,84000.0,16.9337,16.9658,16.9284,16.9391,84000.0
2005-12-28 15:00:00,31.7,31.71,31.65,31.7,117300.0,16.9391,16.9444,16.9124,16.9391,117300.0
2005-12-28 15:30:00,31.7,31.72,31.64,31.64,140700.0,16.9391,16.9498,16.907,16.907,140700.0
2005-12-29 09:30:00,31.82,31.84,31.53,31.6,103200.0,17.0032,17.0139,16.8482,16.8856,103200.0
2005-12-29 10:00:00,31.63,31.64,31.47,31.48,112800.0,16.9017,16.907,16.8162,16.8215,112800.0
2005-12-29 10:30:00,31.47,31.53,31.33,31.36,227400.0,16.8162,16.8482,16.7414,16.7574,227400.0
2005-12-29 11:00:00,31.36,31.5,31.35,31.47,125100.0,16.7574,16.8322,16.7521,16.8162,125100.0
2005-12-29 11:30:00,31.47,31.56,31.47,31.53,72600.0,16.8162,16.8643,16.8162,16.8482,72600.0
2005-12-29 12:00:00,31.53,31.58,31.53,31.55,65700.0,16.8482,16.875,16.8482,16.8589,65700.0
2005-12-29 12:30:00,31.55,31.62,31.55,31.62,75000.0,16.8589,16.8963,16.8589,16.8963,75000.0
2005-12-29 13:00:00,31.62,31.66,31.59,31.64,63300.0,16.8963,16.9177,16.8803,16.907,63300.0
2005-12-29 13:30:00,31.64,31.66,31.62,31.62,48000.0,16.907,16.9177,16.8963,16.8963,48000.0
2005-12-29 14:00:00,31.62,31.65,31.62,31.65,69300.0,16.8963,16.9124,16.8963,16.9124,69300.0
2005-12-29 14:30:00,31.65,31.66,31.62,31.65,51300.0,16.9124,16.9177,16.8963,16.9124,51300.0
2005-12-29 15:00:00,31.65,31.73,31.52,31.54,204300.0,16.9124,16.9551,16.8429,16.8536,204300.0
2005-12-29 15:30:00,31.54,31.55,31.49,31.51,149700.0,16.8536,16.8589,16.8269,16.8376,149700.0
2005-12-30 09:30:00,31.41,31.43,31.29,31.41,85200.0,16.7841,16.7948,16.72,16.7841,85200.0
2005-12-30 10:00:00,31.41,31.42,31.25,31.26,59100.0,16.7841,16.7895,16.6986,16.704,59100.0
2005-12-30 10:30:00,31.26,31.33,31.21,31.25,80700.0,16.704,16.7414,16.6773,16.6986,80700.0
2005-12-30 11:00:00,31.26,31.47,31.22,31.38,174000.0,16.704,16.8162,16.6826,16.7681,174000.0
2005-12-30 11:30:00,31.39,31.4,31.27,31.3,51000.0,16.7734,16.7788,16.7093,16.7253,51000.0
2005-12-30 12:00:00,31.31,31.36,31.29,31.35,37200.0,16.7307,16.7574,16.72,16.7521,37200.0
2005-12-30 12:30:00,31.33,31.36,31.26,31.31,115500.0,16.7414,16.7574,16.704,16.7307,115500.0
2005-12-30 13:00:00,31.29,31.34,31.28,31.34,36600.0,16.72,16.7467,16.7147,16.7467,36600.0
2005-12-30 13:30:00,31.34,31.35,31.27,31.3,34500.0,16.7467,16.7521,16.7093,16.7253,34500.0
2005-12-30 14:00:00,31.3,31.37,31.27,31.27,88800.0,16.7253,16.7627,16.7093,16.7093,88800.0
2005-12-30 14:30:00,31.27,31.36,31.25,31.33,67200.0,16.7093,16.7574,16.6986,16.7414,67200.0
2005-12-30 15:00:00,31.31,31.4,31.31,31.4,51300.0,16.7307,16.7788,16.7307,16.7788,51300.0
2005-12-30 15:30:00,31.42,31.5,31.33,31.33,217500.0,16.7895,16.8322,16.7414,16.7414,217500.0
2006-01-03 09:30:00,41.16,41.16,31.44,31.48,480600.0,21.9941,21.9941,16.8002,16.8215,480600.0
2006-01-03 10:00:00,31.49,31.56,31.25,31.27,284700.0,16.8269,16.8643,16.6986,16.7093,284700.0
2006-01-03 10:30:00,31.27,31.28,31.12,31.2,139200.0,16.7093,16.7147,16.6292,16.6719,139200.0
2006-01-03 11:00:00,31.2,31.28,31.1,31.14,160200.0,16.6719,16.7147,16.6185,16.6398,160200.0
2006-01-03 11:30:00,31.15,31.28,31.15,31.27,85800.0,16.6452,16.7147,16.6452,16.7093,85800.0
2006-01-03 12:00:00,31.27,31.32,31.18,31.21,102900.0,16.7093,16.736,16.6612,16.6773,102900.0
2006-01-03 12:30:00,31.21,31.3,31.14,31.29,112200.0,16.6773,16.7253,16.6398,16.72,112200.0
2006-01-03 13:00:00,31.29,31.34,31.26,31.3,112800.0,16.72,16.7467,16.704,16.7253,112800.0
2006-01-03 13:30:00,31.3,31.48,31.3,31.41,106200.0,16.7253,16.8215,16.7253,16.7841,106200.0
2006-01-03 14:00:00,31.4,31.73,31.4,31.69,176400.0,16.7788,16.9551,16.7788,16.9337,176400.0
2006-01-03 14:30:00,31.69,31.92,31.69,31.88,331800.0,16.9337,17.0566,16.9337,17.0353,331800.0
2006-01-03 15:00:00,31.88,32.0,31.87,31.97,204000.0,17.0353,17.0994,17.0299,17.0834,204000.0
2006-01-03 15:30:00,31.97,32.03,31.94,31.97,372900.0,17.0834,17.1154,17.0673,17.0834,372900.0
2006-01-04 09:30:00,32.0,32.01,31.84,31.95,438900.0,17.0994,17.1047,17.0139,17.0727,438900.0
2006-01-04 10:00:00,31.93,32.05,31.84,31.92,139200.0,17.062,17.1261,17.0139,17.0566,139200.0
2006-01-04 10:30:00,31.92,31.96,31.76,31.92,155400.0,17.0566,17.078,16.9711,17.0566,155400.0
2006-01-04 11:00:00,31.91,31.99,31.86,31.92,112200.0,17.0513,17.094,17.0246,17.0566,112200.0
2006-01-04 11:30:00,31.93,32.08,31.93,32.07,125700.0,17.062,17.1421,17.062,17.1368,125700.0
2006-01-04 12:00:00,32.07,32.11,31.94,31.94,75600.0,17.1368,17.1582,17.0673,17.0673,75600.0
2006-01-04 12:30:00,31.92,31.93,31.85,31.89,90900.0,17.0566,17.062,17.0192,17.0406,90900.0
2006-01-04 13:00:00,31.89,31.89,31.83,31.87,64200.0,17.0406,17.0406,17.0086,17.0299,64200.0
2006-01-04 13:30:00,31.86,31.94,31.8,31.91,118500.0,17.0246,17.0673,16.9925,17.0513,118500.0
2006-01-04 14:00:00,31.91,31.91,31.8,31.81,149700.0,17.0513,17.0513,16.9925,16.9979,149700.0
2006-01-04 14:30:00,31.81,31.91,31.76,31.85,535500.0,16.9979,17.0513,16.9711,17.0192,535500.0
2006-01-04 15:00:00,31.84,31.99,31.82,31.97,140100.0,17.0139,17.094,17.0032,17.0834,140100.0
2006-01-04 15:30:00,31.97,32.01,31.92,31.99,309600.0,17.0834,17.1047,17.0566,17.094,309600.0
2006-01-05 09:30:00,31.94,31.95,31.69,31.75,246000.0,17.0673,17.0727,16.9337,16.9658,246000.0
2006-01-05 10:00:00,31.76,31.89,31.69,31.79,269400.0,16.9711,17.0406,16.9337,16.9872,269400.0
2006-01-05 10:30:00,31.79,31.82,31.7,31.76,140100.0,16.9872,17.0032,16.9391,16.9711,140100.0
2006-01-05 11:00:00,31.77,31.84,31.73,31.8,173700.0,16.9765,17.0139,16.9551,16.9925,173700.0
2006-01-05 11:30:00,31.76,31.81,31.73,31.74,131400.0,16.9711,16.9979,16.9551,16.9605,131400.0
2006-01-05 12:00:00,31.74,31.77,31.71,31.76,167700.0,16.9605,16.9765,16.9444,16.9711,167700.0
2006-01-05 12:30:00,31.76,31.79,31.62,31.63,142200.0,16.9711,16.9872,16.8963,16.9017,142200.0
2006-01-05 13:00:00,31.64,31.64,31.53,31.55,167400.0,16.907,16.907,16.8482,16.8589,167400.0
2006-01-05 13:30:00,31.55,31.64,31.55,31.58,227400.0,16.8589,16.907,16.8589,16.875,227400.0
2006-01-05 14:00:00,31.58,31.65,31.54,31.57,168900.0,16.875,16.9124,16.8536,16.8696,168900.0
2006-01-05 14:30:00,31.56,31.62,31.53,31.55,138600.0,16.8643,16.8963,16.8482,16.8589,138600.0
2006-01-05 15:00:00,31.55,31.72,31.52,31.71,190800.0,16.8589,16.9498,16.8429,16.9444,190800.0
2006-01-05 15:30:00,31.69,31.7,31.61,31.65,181500.0,16.9337,16.9391,16.891,16.9124,181500.0
2006-01-06 09:30:00,32.0,32.06,31.89,31.98,387000.0,17.0994,17.1315,17.0406,17.0887,387000.0
2006-01-06 10:00:00,31.96,32.01,31.82,31.98,209100.0,17.078,17.1047,17.0032,17.0887,209100.0
2006-01-06 10:30:00,31.98,32.07,31.93,32.0,108000.0,17.0887,17.1368,17.062,17.0994,108000.0
2006-01-06 11:00:00,32.01,32.19,31.96,32.13,123300.0,17.1047,17.2009,17.078,17.1689,123300.0
2006-01-06 11:30:00,32.14,32.14,31.98,32.06,115800.0,17.1742,17.1742,17.0887,17.1315,115800.0
2006-01-06 12:00:00,32.06,32.16,32.05,32.15,74700.0,17.1315,17.1849,17.1261,17.1795,74700.0
2006-01-06 12:30:00,32.15,32.16,32.11,32.13,42600.0,17.1795,17.1849,17.1582,17.1689,42600.0
2006-01-06 13:00:00,32.13,32.13,32.01,32.03,92700.0,17.1689,17.1689,17.1047,17.1154,92700.0
2006-01-06 13:30:00,32.04,32.04,31.98,32.01,172800.0,17.1208,17.1208,17.0887,17.1047,172800.0
2006-01-06 14:00:00,32.01,32.13,31.99,32.05,228300.0,17.1047,17.1689,17.094,17.1261,228300.0
2006-01-06 14:30:00,32.06,32.07,31.98,31.98,175200.0,17.1315,17.1368,17.0887,17.0887,175200.0
2006-01-06 15:00:00,31.99,32.07,31.95,32.02,180600.0,17.094,17.1368,17.0727,17.1101,180600.0
2006-01-06 15:30:00,32.0,32.01,31.92,31.94,333900.0,17.0994,17.1047,17.0566,17.0673,333900.0
2006-01-09 09:30:00,32.0,32.33,31.98,32.22,233100.0,17.0994,17.2757,17.0887,17.217,233100.0
2006-01-09 10:00:00,32.24,32.5,32.2,32.5,150600.0,17.2276,17.3666,17.2063,17.3666,150600.0
2006-01-09 10:30:00,32.47,32.51,32.39,32.46,113100.0,17.3505,17.3719,17.3078,17.3452,113100.0
2006-01-09 11:00:00,32.46,32.56,32.38,32.52,98400.0,17.3452,17.3986,17.3024,17.3773,98400.0
2006-01-09 11:30:00,32.52,32.61,32.5,32.56,95700.0,17.3773,17.4253,17.3666,17.3986,95700.0
2006-01-09 12:00:00,32.55,32.55,32.44,32.48,95400.0,17.3933,17.3933,17.3345,17.3559,95400.0
2006-01-09 12:30:00,32.49,32.53,32.47,32.47,64800.0,17.3612,17.3826,17.3505,17.3505,64800.0
2006-01-09 13:00:00,32.48,32.5,32.42,32.5,91200.0,17.3559,17.3666,17.3238,17.3666,91200.0
2006-01-09 13:30:00,32.5,32.62,32.47,32.59,116100.0,17.3666,17.4307,17.3505,17.4147,116100.0
2006-01-09 14:00:00,32.59,32.65,32.55,32.6,116100.0,17.4147,17.4467,17.3933,17.42,116100.0
2006-01-09 14:30:00,32.59,32.63,32.51,32.54,161400.0,17.4147,17.436,17.3719,17.3879,161400.0
2006-01-09 15:00:00,32.55,32.58,32.46,32.47,131700.0,17.3933,17.4093,17.3452,17.3505,131700.0
2006-01-09 15:30:00,32.47,32.66,32.47,32.6,347400.0,17.3505,17.4521,17.3505,17.42,347400.0
2006-01-10 09:30:00,32.3,32.53,32.3,32.46,116700.0,17.2597,17.3826,17.2597,17.3452,116700.0
2006-01-10 10:00:00,32.46,32.64,32.45,32.58,145500.0,17.3452,17.4414,17.3399,17.4093,145500.0
2006-01-10 10:30:00,32.59,32.63,32.54,32.58,151800.0,17.4147,17.436,17.3879,17.4093,151800.0
2006-01-10 11:00:00,32.58,32.62,32.51,32.58,129600.0,17.4093,17.4307,17.3719,17.4093,129600.0
2006-01-10 11:30:00,32.58,32.58,32.37,32.38,269400.0,17.4093,17.4093,17.2971,17.3024,269400.0
2006-01-10 12:00:00,32.38,32.43,32.34,32.39,165900.0,17.3024,17.3292,17.2811,17.3078,165900.0
2006-01-10 12:30:00,32.39,32.47,32.35,32.44,102000.0,17.3078,17.3505,17.2864,17.3345,102000.0
2006-01-10 13:00:00,32.43,32.48,32.42,32.48,73200.0,17.3292,17.3559,17.3238,17.3559,73200.0
2006-01-10 13:30:00,32.48,32.51,32.41,32.46,77100.0,17.3559,17.3719,17.3185,17.3452,77100.0
2006-01-10 14:00:00,32.46,32.52,32.44,32.49,95100.0,17.3452,17.3773,17.3345,17.3612,95100.0
2006-01-10 14:30:00,32.48,32.55,32.46,32.52,59400.0,17.3559,17.3933,17.3452,17.3773,59400.0
2006-01-10 15:00:00,32.52,32.53,32.48,32.53,90000.0,17.3773,17.3826,17.3559,17.3826,90000.0
2006-01-10 15:30:00,32.52,32.59,32.5,32.59,388800.0,17.3773,17.4147,17.3666,17.4147,388800.0
2006-01-11 09:30:00,32.6,33.12,32.6,32.99,397200.0,17.42,17.6979,17.42,17.6284,397200.0
2006-01-11 10:00:00,32.98,33.39,32.98,33.28,355500.0,17.6231,17.8421,17.6231,17.7834,355500.0
2006-01-11 10:30:00,33.28,33.38,33.01,33.03,267000.0,17.7834,17.8368,17.6391,17.6498,267000.0
2006-01-11 11:00:00,33.02,33.03,32.9,32.95,172200.0,17.6444,17.6498,17.5803,17.607,172200.0
2006-01-11 11:30:00,32.97,33.08,32.91,33.05,198900.0,17.6177,17.6765,17.5857,17.6605,198900.0
2006-01-11 12:00:00,33.05,33.2,33.04,33.18,144300.0,17.6605,17.7406,17.6551,17.7299,144300.0
2006-01-11 12:30:00,33.18,33.23,33.16,33.21,121200.0,17.7299,17.7567,17.7192,17.746,121200.0
2006-01-11 13:00:00,33.22,33.23,33.06,33.1,183300.0,17.7513,17.7567,17.6658,17.6872,183300.0
2006-01-11 13:30:00,33.1,33.12,33.06,33.11,145200.0,17.6872,17.6979,17.6658,17.6925,145200.0
2006-01-11 14:00:00,33.11,33.2,33.09,33.2,164400.0,17.6925,17.7406,17.6818,17.7406,164400.0
2006-01-11 14:30:00,33.2,33.33,33.2,33.33,229500.0,17.7406,17.8101,17.7406,17.8101,229500.0
2006-01-11 15:00:00,33.33,33.37,33.23,33.23,280200.0,17.8101,17.8315,17.7567,17.7567,280200.0
2006-01-11 15:30:00,33.23,33.26,33.14,33.18,275700.0,17.7567,17.7727,17.7086,17.7299,275700.0
2006-01-12 09:30:00,33.25,33.36,33.11,33.27,203400.0,17.7673,17.8261,17.6925,17.778,203400.0
2006-01-12 10:00:00,33.25,33.5,33.24,33.43,190500.0,17.7673,17.9009,17.762,17.8635,190500.0
2006-01-12 10:30:00,33.42,33.52,33.3,33.46,151800.0,17.8582,17.9116,17.7941,17.8796,151800.0
2006-01-12 11:00:00,33.46,33.46,33.07,33.11,233700.0,17.8796,17.8796,17.6712,17.6925,233700.0
2006-01-12 11:30:00,33.09,33.13,33.06,33.09,96900.0,17.6818,17.7032,17.6658,17.6818,96900.0
2006-01-12 12:00:00,33.08,33.09,32.98,33.06,200100.0,17.6765,17.6818,17.6231,17.6658,200100.0
2006-01-12 12:30:00,33.06,33.08,33.03,33.05,66900.0,17.6658,17.6765,17.6498,17.6605,66900.0
2006-01-12 13:00:00,33.06,33.12,33.05,33.11,202500.0,17.6658,17.6979,17.6605,17.6925,202500.0
2006-01-12 13:30:00,33.11,33.13,32.88,32.89,281400.0,17.6925,17.7032,17.5696,17.575,281400.0
2006-01-12 14:00:00,32.91,32.92,32.8,32.85,259500.0,17.5857,17.591,17.5269,17.5536,259500.0
2006-01-12 14:30:00,32.87,32.87,32.8,32.87,264600.0,17.5643,17.5643,17.5269,17.5643,264600.0
2006-01-12 15:00:00,32.86,32.93,32.82,32.87,161100.0,17.5589,17.5963,17.5376,17.5643,161100.0
2006-01-12 15:30:00,32.87,32.91,32.81,32.91,168000.0,17.5643,17.5857,17.5322,17.5857,168000.0
2006-01-13 09:30:00,32.99,33.09,32.95,33.0,99300.0,17.6284,17.6818,17.607,17.6337,99300.0
2006-01-13 10:00:00,32.99,33.03,32.83,32.87,70500.0,17.6284,17.6498,17.5429,17.5643,70500.0
2006-01-13 10:30:00,32.87,32.87,32.71,32.83,105000.0,17.5643,17.5643,17.4788,17.5429,105000.0
2006-01-13 11:00:00,32.8,32.85,32.73,32.83,112200.0,17.5269,17.5536,17.4895,17.5429,112200.0
2006-01-13 11:30:00,32.83,32.95,32.82,32.93,106500.0,17.5429,17.607,17.5376,17.5963,106500.0
2006-01-13 12:00:00,32.94,32.96,32.84,32.84,52800.0,17.6017,17.6124,17.5483,17.5483,52800.0
2006-01-13 12:30:00,32.84,32.84,32.64,32.68,75900.0,17.5483,17.5483,17.4414,17.4628,75900.0
2006-01-13 13:00:00,32.67,32.68,32.53,32.58,209100.0,17.4574,17.4628,17.3826,17.4093,209100.0
2006-01-13 13:30:00,32.58,32.59,32.51,32.55,142800.0,17.4093,17.4147,17.3719,17.3933,142800.0
2006-01-13 14:00:00,32.55,32.6,32.53,32.54,89100.0,17.3933,17.42,17.3826,17.3879,89100.0
2006-01-13 14:30:00,32.55,32.62,32.53,32.61,79500.0,17.3933,17.4307,17.3826,17.4253,79500.0
2006-01-13 15:00:00,32.61,32.61,32.52,32.6,112500.0,17.4253,17.4253,17.3773,17.42,112500.0
2006-01-13 15:30:00,32.59,32.7,32.57,32.67,193800.0,17.4147,17.4734,17.404,17.4574,193800.0
2006-01-17 09:30:00,32.47,32.6,32.43,32.45,151200.0,17.3505,17.42,17.3292,17.3399,151200.0
2006-01-17 10:00:00,32.45,32.47,32.26,32.35,132000.0,17.3399,17.3505,17.2383,17.2864,132000.0
2006-01-17 10:30:00,32.35,32.37,32.26,32.28,115500.0,17.2864,17.2971,17.2383,17.249,115500.0
2006-01-17 11:00:00,32.29,32.36,32.29,32.34,157500.0,17.2544,17.2918,17.2544,17.2811,157500.0
2006-01-17 11:30:00,32.33,32.37,32.28,32.28,141000.0,17.2757,17.2971,17.249,17.249,141000.0
2006-01-17 12:00:00,32.29,32.37,32.24,32.27,91800.0,17.2544,17.2971,17.2276,17.2437,91800.0
2006-01-17 12:30:00,32.27,32.32,32.24,32.3,111600.0,17.2437,17.2704,17.2276,17.2597,111600.0
2006-01-17 13:00:00,32.29,32.3,32.25,32.28,86100.0,17.2544,17.2597,17.233,17.249,86100.0
2006-01-17 13:30:00,32.28,32.32,32.24,32.3,168000.0,17.249,17.2704,17.2276,17.2597,168000.0
2006-01-17 14:00:00,32.32,32.4,32.26,32.27,140400.0,17.2704,17.3131,17.2383,17.2437,140400.0
2006-01-17 14:30:00,32.27,32.3,32.2,32.27,116700.0,17.2437,17.2597,17.2063,17.2437,116700.0
2006-01-17 15:00:00,32.27,32.35,32.26,32.3,219300.0,17.2437,17.2864,17.2383,17.2597,219300.0
2006-01-17 15:30:00,32.28,32.39,32.22,32.31,234000.0,17.249,17.3078,17.217,17.265,234000.0
2006-01-18 09:30:00,32.22,32.29,32.13,32.27,146700.0,17.217,17.2544,17.1689,17.2437,146700.0
2006-01-18 10:00:00,32.27,32.59,32.26,32.53,115800.0,17.2437,17.4147,17.2383,17.3826,115800.0
2006-01-18 10:30:00,32.53,32.53,32.33,32.35,105600.0,17.3826,17.3826,17.2757,17.2864,105600.0
2006-01-18 11:00:00,32.36,32.36,32.24,32.28,119700.0,17.2918,17.2918,17.2276,17.249,119700.0
2006-01-18 11:30:00,32.27,32.28,32.08,32.11,169500.0,17.2437,17.249,17.1421,17.1582,169500.0
2006-01-18 12:00:00,32.11,32.12,32.0,32.0,140700.0,17.1582,17.1635,17.0994,17.0994,140700.0
2006-01-18 12:30:00,32.0,32.12,31.94,32.08,187800.0,17.0994,17.1635,17.0673,17.1421,187800.0
2006-01-18 13:00:00,32.09,32.11,32.02,32.03,104700.0,17.1475,17.1582,17.1101,17.1154,104700.0
2006-01-18 13:30:00,32.02,32.05,31.99,32.02,142500.0,17.1101,17.1261,17.094,17.1101,142500.0
2006-01-18 14:00:00,32.01,32.12,32.01,32.11,258300.0,17.1047,17.1635,17.1047,17.1582,258300.0
2006-01-18 14:30:00,32.11,32.12,32.03,32.05,133500.0,17.1582,17.1635,17.1154,17.1261,133500.0
2006-01-18 15:00:00,32.05,32.1,32.02,32.07,270900.0,17.1261,17.1528,17.1101,17.1368,270900.0
2006-01-18 15:30:00,32.06,32.14,32.06,32.1,300000.0,17.1315,17.1742,17.1315,17.1528,300000.0
2006-01-19 09:30:00,32.25,32.65,32.25,32.61,161400.0,17.233,17.4467,17.233,17.4253,161400.0
2006-01-19 10:00:00,32.63,32.74,32.51,32.66,184500.0,17.436,17.4948,17.3719,17.4521,184500.0
2006-01-19 10:30:00,32.66,32.68,32.53,32.55,165600.0,17.4521,17.4628,17.3826,17.3933,165600.0
2006-01-19 11:00:00,32.55,32.55,32.36,32.45,135300.0,17.3933,17.3933,17.2918,17.3399,135300.0
2006-01-19 11:30:00,32.45,32.45,32.36,32.41,106500.0,17.3399,17.3399,17.2918,17.3185,106500.0
2006-01-19 12:00:00,32.4,32.5,32.4,32.46,127200.0,17.3131,17.3666,17.3131,17.3452,127200.0
2006-01-19 12:30:00,32.47,32.61,32.45,32.59,110700.0,17.3505,17.4253,17.3399,17.4147,110700.0
2006-01-19 13:00:00,32.59,32.68,32.58,32.68,171300.0,17.4147,17.4628,17.4093,17.4628,171300.0
2006-01-19 13:30:00,32.69,32.77,32.64,32.77,110400.0,17.4681,17.5108,17.4414,17.5108,110400.0
2006-01-19 14:00:00,32.77,32.8,32.72,32.76,128400.0,17.5108,17.5269,17.4841,17.5055,128400.0
2006-01-19 14:30:00,32.76,32.82,32.73,32.79,115200.0,17.5055,17.5376,17.4895,17.5215,115200.0
2006-01-19 15:00:00,32.8,32.81,32.65,32.67,132900.0,17.5269,17.5322,17.4467,17.4574,132900.0
2006-01-19 15:30:00,32.67,32.67,32.59,32.67,184800.0,17.4574,17.4574,17.4147,17.4574,184800.0
2006-01-20 09:30:00,32.91,33.54,32.91,33.15,630000.0,17.5857,17.9223,17.5857,17.7139,630000.0
2006-01-20 10:00:00,33.14,33.38,32.83,33.38,568200.0,17.7086,17.8368,17.5429,17.8368,568200.0
2006-01-20 10:30:00,33.38,33.38,32.92,33.07,231600.0,17.8368,17.8368,17.591,17.6712,231600.0
2006-01-20 11:00:00,33.06,33.08,32.85,32.95,252600.0,17.6658,17.6765,17.5536,17.607,252600.0
2006-01-20 11:30:00,32.95,32.95,32.6,32.6,200100.0,17.607,17.607,17.42,17.42,200100.0
2006-01-20 12:00:00,32.6,32.67,32.52,32.62,102600.0,17.42,17.4574,17.3773,17.4307,102600.0
2006-01-20 12:30:00,32.62,32.62,32.47,32.49,186900.0,17.4307,17.4307,17.3505,17.3612,186900.0
2006-01-20 13:00:00,32.48,32.6,32.34,32.54,276600.0,17.3559,17.42,17.2811,17.3879,276600.0
2006-01-20 13:30:00,32.52,32.63,32.52,32.57,300300.0,17.3773,17.436,17.3773,17.404,300300.0
2006-01-20 14:00:00,32.58,32.58,32.43,32.56,219300.0,17.4093,17.4093,17.3292,17.3986,219300.0
2006-01-20 14:30:00,32.55,32.56,32.45,32.46,177600.0,17.3933,17.3986,17.3399,17.3452,177600.0
2006-01-20 15:00:00,32.46,32.51,32.33,32.38,163800.0,17.3452,17.3719,17.2757,17.3024,163800.0
2006-01-20 15:30:00,32.39,32.42,32.2,32.32,322500.0,17.3078,17.3238,17.2063,17.2704,322500.0
2006-01-23 09:30:00,32.34,32.57,32.33,32.5,139800.0,17.2811,17.404,17.2757,17.3666,139800.0
2006-01-23 10:00:00,32.51,32.61,32.39,32.55,150300.0,17.3719,17.4253,17.3078,17.3933,150300.0
2006-01-23 10:30:00,32.55,32.57,32.42,32.5,96900.0,17.3933,17.404,17.3238,17.3666,96900.0
2006-01-23 11:00:00,32.51,32.67,32.51,32.64,75600.0,17.3719,17.4574,17.3719,17.4414,75600.0
2006-01-23 11:30:00,32.66,32.8,32.65,32.75,88200.0,17.4521,17.5269,17.4467,17.5002,88200.0
2006-01-23 12:00:00,32.76,32.99,32.61,32.63,106800.0,17.5055,17.6284,17.4253,17.436,106800.0
2006-01-23 12:30:00,32.63,32.66,32.58,32.64,89700.0,17.436,17.4521,17.4093,17.4414,89700.0
2006-01-23 13:00:00,32.64,32.78,32.62,32.77,84300.0,17.4414,17.5162,17.4307,17.5108,84300.0
2006-01-23 13:30:00,32.77,32.78,32.62,32.62,114600.0,17.5108,17.5162,17.4307,17.4307,114600.0
2006-01-23 14:00:00,32.63,32.67,32.61,32.65,119400.0,17.436,17.4574,17.4253,17.4467,119400.0
2006-01-23 14:30:00,32.65,32.67,32.55,32.64,148500.0,17.4467,17.4574,17.3933,17.4414,148500.0
2006-01-23 15:00:00,32.64,32.67,32.57,32.59,132900.0,17.4414,17.4574,17.404,17.4147,132900.0
2006-01-23 15:30:00,32.6,32.61,32.42,32.45,272100.0,17.42,17.4253,17.3238,17.3399,272100.0
2006-01-24 09:30:00,32.46,32.67,32.46,32.65,175800.0,17.3452,17.4574,17.3452,17.4467,175800.0
2006-01-24 10:00:00,32.64,32.67,32.52,32.52,200100.0,17.4414,17.4574,17.3773,17.3773,200100.0
2006-01-24 10:30:00,32.53,32.53,32.36,32.4,169800.0,17.3826,17.3826,17.2918,17.3131,169800.0
2006-01-24 11:00:00,32.4,32.52,32.36,32.43,153600.0,17.3131,17.3773,17.2918,17.3292,153600.0
2006-01-24 11:30:00,32.41,32.52,32.39,32.48,134100.0,17.3185,17.3773,17.3078,17.3559,134100.0
2006-01-24 12:00:00,32.48,32.5,32.42,32.5,196800.0,17.3559,17.3666,17.3238,17.3666,196800.0
2006-01-24 12:30:00,32.5,32.52,32.46,32.47,160500.0,17.3666,17.3773,17.3452,17.3505,160500.0
2006-01-24 13:00:00,32.46,32.5,32.41,32.49,111300.0,17.3452,17.3666,17.3185,17.3612,111300.0
2006-01-24 13:30:00,32.48,32.53,32.47,32.53,174600.0,17.3559,17.3826,17.3505,17.3826,174600.0
2006-01-24 14:00:00,32.53,32.68,32.47,32.66,219000.0,17.3826,17.4628,17.3505,17.4521,219000.0
2006-01-24 14:30:00,32.64,32.71,32.59,32.59,135900.0,17.4414,17.4788,17.4147,17.4147,135900.0
2006-01-24 15:00:00,32.59,32.65,32.53,32.64,158400.0,17.4147,17.4467,17.3826,17.4414,158400.0
2006-01-24 15:30:00,32.63,32.68,32.6,32.61,234300.0,17.436,17.4628,17.42,17.4253,234300.0
2006-01-25 09:30:00,32.66,32.75,32.64,32.7,337200.0,17.4521,17.5002,17.4414,17.4734,337200.0
2006-01-25 10:00:00,32.71,32.77,32.62,32.62,161700.0,17.4788,17.5108,17.4307,17.4307,161700.0
2006-01-25 10:30:00,32.62,32.66,32.56,32.61,301800.0,17.4307,17.4521,17.3986,17.4253,301800.0
2006-01-25 11:00:00,32.61,32.7,32.58,32.67,138600.0,17.4253,17.4734,17.4093,17.4574,138600.0
2006-01-25 11:30:00,32.7,32.72,32.58,32.66,182100.0,17.4734,17.4841,17.4093,17.4521,182100.0
2006-01-25 12:00:00,32.66,32.68,32.58,32.6,238800.0,17.4521,17.4628,17.4093,17.42,238800.0
2006-01-25 12:30:00,32.6,32.68,32.6,32.66,141600.0,17.42,17.4628,17.42,17.4521,141600.0
2006-01-25 13:00:00,32.65,32.68,32.62,32.63,116100.0,17.4467,17.4628,17.4307,17.436,116100.0
2006-01-25 13:30:00,32.63,32.65,32.51,32.56,141900.0,17.436,17.4467,17.3719,17.3986,141900.0
2006-01-25 14:00:00,32.55,32.63,32.51,32.51,114600.0,17.3933,17.436,17.3719,17.3719,114600.0
2006-01-25 14:30:00,32.51,32.59,32.49,32.53,196800.0,17.3719,17.4147,17.3612,17.3826,196800.0
2006-01-25 15:00:00,32.54,32.6,32.47,32.5,708600.0,17.3879,17.42,17.3505,17.3666,708600.0
2006-01-25 15:30:00,32.5,32.55,32.41,32.44,237300.0,17.3666,17.3933,17.3185,17.3345,237300.0
2006-01-26 09:30:00,33.1,33.33,32.97,33.31,496200.0,17.6872,17.8101,17.6177,17.7994,496200.0
2006-01-26 10:00:00,33.31,33.33,33.21,33.31,322200.0,17.7994,17.8101,17.746,17.7994,322200.0
2006-01-26 10:30:00,33.3,33.44,33.09,33.35,628500.0,17.7941,17.8689,17.6818,17.8208,628500.0
2006-01-26 11:00:00,33.38,33.67,33.37,33.54,303300.0,17.8368,17.9918,17.8315,17.9223,303300.0
2006-01-26 11:30:00,33.5,33.58,33.33,33.53,224400.0,17.9009,17.9437,17.8101,17.917,224400.0
2006-01-26 12:00:00,33.53,33.58,33.33,33.46,174600.0,17.917,17.9437,17.8101,17.8796,174600.0
2006-01-26 12:30:00,33.46,33.46,33.31,33.36,237900.0,17.8796,17.8796,17.7994,17.8261,237900.0
2006-01-26 13:00:00,33.37,33.47,33.35,33.35,150300.0,17.8315,17.8849,17.8208,17.8208,150300.0
2006-01-26 13:30:00,33.35,33.44,33.27,33.41,118200.0,17.8208,17.8689,17.778,17.8528,118200.0
2006-01-26 14:00:00,33.41,33.54,33.4,33.47,230100.0,17.8528,17.9223,17.8475,17.8849,230100.0
2006-01-26 14:30:00,33.47,33.72,33.47,33.64,241800.0,17.8849,18.0185,17.8849,17.9757,241800.0
2006-01-26 15:00:00,33.64,33.79,33.6,33.71,308700.0,17.9757,18.0559,17.9544,18.0131,308700.0
2006-01-26 15:30:00,33.73,33.73,33.57,33.61,379500.0,18.0238,18.0238,17.9383,17.9597,379500.0
2006-01-27 09:30:00,34.27,34.27,33.87,34.06,406800.0,18.3124,18.3124,18.0986,18.2002,406800.0
2006-01-27 10:00:00,34.07,34.25,34.01,34.03,266700.0,18.2055,18.3017,18.1734,18.1841,266700.0
2006-01-27 10:30:00,34.03,34.05,33.83,33.93,214200.0,18.1841,18.1948,18.0773,18.1307,214200.0
2006-01-27 11:00:00,33.94,34.0,33.87,33.92,181800.0,18.136,18.1681,18.0986,18.1254,181800.0
2006-01-27 11:30:00,33.92,33.92,33.78,33.83,130500.0,18.1254,18.1254,18.0505,18.0773,130500.0
2006-01-27 12:00:00,33.82,33.99,33.79,33.89,226200.0,18.0719,18.1628,18.0559,18.1093,226200.0
2006-01-27 12:30:00,33.89,33.89,33.73,33.83,113400.0,18.1093,18.1093,18.0238,18.0773,113400.0
2006-01-27 13:00:00,33.83,33.83,33.61,33.65,146100.0,18.0773,18.0773,17.9597,17.9811,146100.0
2006-01-27 13:30:00,33.66,33.66,33.5,33.63,214800.0,17.9864,17.9864,17.9009,17.9704,214800.0
2006-01-27 14:00:00,33.63,33.7,33.58,33.69,160800.0,17.9704,18.0078,17.9437,18.0025,160800.0
2006-01-27 14:30:00,33.68,33.68,33.49,33.58,207300.0,17.9971,17.9971,17.8956,17.9437,207300.0
2006-01-27 15:00:00,33.58,33.65,33.48,33.63,298200.0,17.9437,17.9811,17.8902,17.9704,298200.0
2006-01-27 15:30:00,33.63,33.67,33.58,33.59,226500.0,17.9704,17.9918,17.9437,17.949,226500.0
2006-01-30 09:30:00,33.77,33.88,33.68,33.73,129600.0,18.0452,18.104,17.9971,18.0238,129600.0
2006-01-30 10:00:00,33.73,33.79,33.66,33.71,95100.0,18.0238,18.0559,17.9864,18.0131,95100.0
2006-01-30 10:30:00,33.68,33.76,33.65,33.74,82500.0,17.9971,18.0399,17.9811,18.0292,82500.0
2006-01-30 11:00:00,33.74,33.74,33.59,33.66,49500.0,18.0292,18.0292,17.949,17.9864,49500.0
2006-01-30 11:30:00,33.65,33.79,33.63,33.66,101100.0,17.9811,18.0559,17.9704,17.9864,101100.0
2006-01-30 12:00:00,33.66,33.7,33.56,33.58,83700.0,17.9864,18.0078,17.933,17.9437,83700.0
2006-01-30 12:30:00,33.58,33.58,33.49,33.53,102000.0,17.9437,17.9437,17.8956,17.917,102000.0
2006-01-30 13:00:00,33.53,33.53,33.47,33.49,63600.0,17.917,17.917,17.8849,17.8956,63600.0
2006-01-30 13:30:00,33.5,33.55,33.45,33.46,124500.0,17.9009,17.9276,17.8742,17.8796,124500.0
2006-01-30 14:00:00,33.47,33.48,33.37,33.41,81600.0,17.8849,17.8902,17.8315,17.8528,81600.0
2006-01-30 14:30:00,33.42,33.49,33.38,33.47,60900.0,17.8582,17.8956,17.8368,17.8849,60900.0
2006-01-30 15:00:00,33.45,33.48,33.38,33.41,104400.0,17.8742,17.8902,17.8368,17.8528,104400.0
2006-01-30 15:30:00,33.41,33.41,33.28,33.34,269700.0,17.8528,17.8528,17.7834,17.8154,269700.0
2006-01-31 09:30:00,33.38,33.4,33.22,33.26,158100.0,17.8368,17.8475,17.7513,17.7727,158100.0
2006-01-31 10:00:00,33.26,33.27,33.14,33.14,171300.0,17.7727,17.778,17.7086,17.7086,171300.0
2006-01-31 10:30:00,33.13,33.16,33.04,33.08,119100.0,17.7032,17.7192,17.6551,17.6765,119100.0
2006-01-31 11:00:00,33.06,33.07,33.0,33.02,86700.0,17.6658,17.6712,17.6337,17.6444,86700.0
2006-01-31 11:30:00,33.02,33.04,32.91,32.91,155400.0,17.6444,17.6551,17.5857,17.5857,155400.0
2006-01-31 12:00:00,32.93,33.02,32.91,32.96,124200.0,17.5963,17.6444,17.5857,17.6124,124200.0
2006-01-31 12:30:00,32.96,32.97,32.89,32.95,125700.0,17.6124,17.6177,17.575,17.607,125700.0
2006-01-31 13:00:00,32.94,32.96,32.93,32.95,109200.0,17.6017,17.6124,17.5963,17.607,109200.0
2006-01-31 13:30:00,32.95,32.98,32.9,32.9,189900.0,17.607,17.6231,17.5803,17.5803,189900.0
2006-01-31 14:00:00,32.9,32.95,32.64,32.85,285600.0,17.5803,17.607,17.4414,17.5536,285600.0
2006-01-31 14:30:00,32.86,32.93,32.81,32.92,230100.0,17.5589,17.5963,17.5322,17.591,230100.0
2006-01-31 15:00:00,32.93,32.95,32.89,32.93,481500.0,17.5963,17.607,17.575,17.5963,481500.0
2006-01-31 15:30:00,32.94,33.0,32.81,32.83,436800.0,17.6017,17.6337,17.5322,17.5429,436800.0
2006-02-01 09:30:00,32.66,32.79,32.58,32.65,252600.0,17.4521,17.5215,17.4093,17.4467,252600.0
2006-02-01 10:00:00,32.64,33.08,32.56,33.04,216000.0,17.4414,17.6765,17.3986,17.6551,216000.0
2006-02-01 10:30:00,33.02,33.06,32.86,32.88,150600.0,17.6444,17.6658,17.5589,17.5696,150600.0
2006-02-01 11:00:00,32.89,33.04,32.79,32.86,261900.0,17.575,17.6551,17.5215,17.5589,261900.0
2006-02-01 11:30:00,32.88,32.98,32.83,32.96,122700.0,17.5696,17.6231,17.5429,17.6124,122700.0
2006-02-01 12:00:00,32.96,32.98,32.85,32.88,146700.0,17.6124,17.6231,17.5536,17.5696,146700.0
2006-02-01 12:30:00,32.89,32.92,32.86,32.87,124500.0,17.575,17.591,17.5589,17.5643,124500.0
2006-02-01 13:00:00,32.87,32.92,32.82,32.87,132300.0,17.5643,17.591,17.5376,17.5643,132300.0
2006-02-01 13:30:00,32.86,32.93,32.69,32.92,176100.0,17.5589,17.5963,17.4681,17.591,176100.0
2006-02-01 14:00:00,32.92,32.98,32.88,32.92,170100.0,17.591,17.6231,17.5696,17.591,170100.0
2006-02-01 14:30:00,32.92,33.0,32.8,32.86,288900.0,17.591,17.6337,17.5269,17.5589,288900.0
2006-02-01 15:00:00,32.86,32.99,32.86,32.96,257400.0,17.5589,17.6284,17.5589,17.6124,257400.0
2006-02-01 15:30:00,32.96,33.04,32.94,32.97,447600.0,17.6124,17.6551,17.6017,17.6177,447600.0
2006-02-02 09:30:00,33.03,33.07,32.84,32.93,320700.0,17.6498,17.6712,17.5483,17.5963,320700.0
2006-02-02 10:00:00,32.93,32.93,32.81,32.9,155400.0,17.5963,17.5963,17.5322,17.5803,155400.0
2006-02-02 10:30:00,32.9,32.91,32.71,32.76,141300.0,17.5803,17.5857,17.4788,17.5055,141300.0
2006-02-02 11:00:00,32.73,32.73,32.58,32.58,320100.0,17.4895,17.4895,17.4093,17.4093,320100.0
2006-02-02 11:30:00,32.58,32.67,32.55,32.62,244800.0,17.4093,17.4574,17.3933,17.4307,244800.0
2006-02-02 12:00:00,32.61,32.73,32.58,32.63,110100.0,17.4253,17.4895,17.4093,17.436,110100.0
2006-02-02 12:30:00,32.63,32.71,32.61,32.61,63900.0,17.436,17.4788,17.4253,17.4253,63900.0
2006-02-02 13:00:00,32.6,32.72,32.56,32.69,173700.0,17.42,17.4841,17.3986,17.4681,173700.0
2006-02-02 13:30:00,32.68,32.75,32.67,32.71,116400.0,17.4628,17.5002,17.4574,17.4788,116400.0
2006-02-02 14:00:00,32.71,32.78,32.62,32.65,126000.0,17.4788,17.5162,17.4307,17.4467,126000.0
2006-02-02 14:30:00,32.65,32.75,32.63,32.65,173100.0,17.4467,17.5002,17.436,17.4467,173100.0
2006-02-02 15:00:00,32.64,32.71,32.59,32.69,167100.0,17.4414,17.4788,17.4147,17.4681,167100.0
2006-02-02 15:30:00,32.69,32.78,32.67,32.69,324900.0,17.4681,17.5162,17.4574,17.4681,324900.0
2006-02-03 09:30:00,32.33,32.37,32.1,32.12,268500.0,17.2757,17.2971,17.1528,17.1635,268500.0
2006-02-03 10:00:00,32.09,32.12,31.83,32.08,479400.0,17.1475,17.1635,17.0086,17.1421,479400.0
2006-02-03 10:30:00,32.09,32.26,32.07,32.24,246900.0,17.1475,17.2383,17.1368,17.2276,246900.0
2006-02-03 11:00:00,32.26,32.31,32.17,32.3,137100.0,17.2383,17.265,17.1902,17.2597,137100.0
2006-02-03 11:30:00,32.29,32.37,32.26,32.27,185400.0,17.2544,17.2971,17.2383,17.2437,185400.0
2006-02-03 12:00:00,32.29,32.34,32.21,32.21,98400.0,17.2544,17.2811,17.2116,17.2116,98400.0
2006-02-03 12:30:00,32.21,32.31,32.2,32.31,129600.0,17.2116,17.265,17.2063,17.265,129600.0
2006-02-03 13:00:00,32.31,32.53,32.3,32.53,120600.0,17.265,17.3826,17.2597,17.3826,120600.0
2006-02-03 13:30:00,32.53,32.55,32.37,32.41,220800.0,17.3826,17.3933,17.2971,17.3185,220800.0
2006-02-03 14:00:00,32.41,32.42,32.17,32.2,174300.0,17.3185,17.3238,17.1902,17.2063,174300.0
2006-02-03 14:30:00,32.19,32.36,32.18,32.31,164700.0,17.2009,17.2918,17.1956,17.265,164700.0
2006-02-03 15:00:00,32.3,32.33,32.19,32.21,234000.0,17.2597,17.2757,17.2009,17.2116,234000.0
2006-02-03 15:30:00,32.22,32.22,32.0,32.03,688500.0,17.217,17.217,17.0994,17.1154,688500.0
2006-02-06 09:30:00,32.0,32.14,31.88,32.1,224100.0,17.0994,17.1742,17.0353,17.1528,224100.0
2006-02-06 10:00:00,32.09,32.25,32.05,32.06,157500.0,17.1475,17.233,17.1261,17.1315,157500.0
2006-02-06 10:30:00,32.06,32.17,32.05,32.16,187800.0,17.1315,17.1902,17.1261,17.1849,187800.0
2006-02-06 11:00:00,32.16,32.24,32.15,32.23,184500.0,17.1849,17.2276,17.1795,17.2223,184500.0
2006-02-06 11:30:00,32.21,32.32,32.21,32.23,189600.0,17.2116,17.2704,17.2116,17.2223,189600.0
2006-02-06 12:00:00,32.23,32.23,32.07,32.09,291900.0,17.2223,17.2223,17.1368,17.1475,291900.0
2006-02-06 12:30:00,32.09,32.15,32.09,32.13,179100.0,17.1475,17.1795,17.1475,17.1689,179100.0
2006-02-06 13:00:00,32.13,32.18,32.12,32.16,98400.0,17.1689,17.1956,17.1635,17.1849,98400.0
2006-02-06 13:30:00,32.16,32.24,32.12,32.2,108600.0,17.1849,17.2276,17.1635,17.2063,108600.0
2006-02-06 14:00:00,32.18,32.21,32.11,32.19,116100.0,17.1956,17.2116,17.1582,17.2009,116100.0
2006-02-06 14:30:00,32.2,32.25,32.18,32.22,162300.0,17.2063,17.233,17.1956,17.217,162300.0
2006-02-06 15:00:00,32.23,32.35,32.22,32.34,185100.0,17.2223,17.2864,17.217,17.2811,185100.0
2006-02-06 15:30:00,32.34,32.34,32.27,32.31,408300.0,17.2811,17.2811,17.2437,17.265,408300.0
2006-02-07 09:30:00,32.37,32.49,32.27,32.43,335100.0,17.2971,17.3612,17.2437,17.3292,335100.0
2006-02-07 10:00:00,32.43,32.54,32.3,32.32,218400.0,17.3292,17.3879,17.2597,17.2704,218400.0
2006-02-07 10:30:00,32.31,32.35,32.12,32.15,211200.0,17.265,17.2864,17.1635,17.1795,211200.0
2006-02-07 11:00:00,32.15,32.36,32.14,32.33,246300.0,17.1795,17.2918,17.1742,17.2757,246300.0
2006-02-07 11:30:00,32.33,32.36,32.28,32.3,784500.0,17.2757,17.2918,17.249,17.2597,784500.0
2006-02-07 12:00:00,32.31,32.33,32.24,32.28,196500.0,17.265,17.2757,17.2276,17.249,196500.0
2006-02-07 12:30:00,32.27,32.28,32.22,32.24,136200.0,17.2437,17.249,17.217,17.2276,136200.0
2006-02-07 13:00:00,32.24,32.24,32.0,32.04,271800.0,17.2276,17.2276,17.0994,17.1208,271800.0
2006-02-07 13:30:00,32.04,32.04,31.87,32.0,216300.0,17.1208,17.1208,17.0299,17.0994,216300.0
2006-02-07 14:00:00,32.0,32.01,31.81,31.89,285600.0,17.0994,17.1047,16.9979,17.0406,285600.0
2006-02-07 14:30:00,31.89,31.89,31.67,31.71,267000.0,17.0406,17.0406,16.9231,16.9444,267000.0
2006-02-07 15:00:00,31.67,31.69,31.58,31.59,249600.0,16.9231,16.9337,16.875,16.8803,249600.0
2006-02-07 15:30:00,31.59,31.66,31.53,31.55,330900.0,16.8803,16.9177,16.8482,16.8589,330900.0
2006-02-08 09:30:00,31.52,31.68,31.37,31.56,245700.0,16.8429,16.9284,16.7627,16.8643,245700.0
2006-02-08 10:00:00,31.56,31.69,31.52,31.68,129300.0,16.8643,16.9337,16.8429,16.9284,129300.0
2006-02-08 10:30:00,31.66,31.68,31.57,31.61,300000.0,16.9177,16.9284,16.8696,16.891,300000.0
2006-02-08 11:00:00,31.6,31.67,31.59,31.6,157200.0,16.8856,16.9231,16.8803,16.8856,157200.0
2006-02-08 11:30:00,31.6,31.67,31.56,31.59,96900.0,16.8856,16.9231,16.8643,16.8803,96900.0
2006-02-08 12:00:00,31.58,31.65,31.55,31.6,137100.0,16.875,16.9124,16.8589,16.8856,137100.0
2006-02-08 12:30:00,31.6,31.62,31.55,31.58,176400.0,16.8856,16.8963,16.8589,16.875,176400.0
2006-02-08 13:00:00,31.59,31.61,31.55,31.59,159300.0,16.8803,16.891,16.8589,16.8803,159300.0
2006-02-08 13:30:00,31.6,31.64,31.55,31.6,107400.0,16.8856,16.907,16.8589,16.8856,107400.0
2006-02-08 14:00:00,31.6,31.65,31.57,31.57,138900.0,16.8856,16.9124,16.8696,16.8696,138900.0
2006-02-08 14:30:00,31.57,31.62,31.57,31.59,101700.0,16.8696,16.8963,16.8696,16.8803,101700.0
2006-02-08 15:00:00,31.6,31.76,31.56,31.73,278700.0,16.8856,16.9711,16.8643,16.9551,278700.0
2006-02-08 15:30:00,31.73,31.8,31.7,31.73,315300.0,16.9551,16.9925,16.9391,16.9551,315300.0
2006-02-09 09:30:00,31.76,31.8,31.72,31.72,297600.0,16.9711,16.9925,16.9498,16.9498,297600.0
2006-02-09 10:00:00,31.72,31.86,31.72,31.72,172200.0,16.9498,17.0246,16.9498,16.9498,172200.0
2006-02-09 10:30:00,31.73,31.73,31.57,31.58,144900.0,16.9551,16.9551,16.8696,16.875,144900.0
2006-02-09 11:00:00,31.59,31.61,31.29,31.41,382500.0,16.8803,16.891,16.72,16.7841,382500.0
2006-02-09 11:30:00,31.4,31.51,31.38,31.51,195300.0,16.7788,16.8376,16.7681,16.8376,195300.0
2006-02-09 12:00:00,31.52,31.57,31.5,31.56,265200.0,16.8429,16.8696,16.8322,16.8643,265200.0
2006-02-09 12:30:00,31.55,31.68,31.53,31.62,118800.0,16.8589,16.9284,16.8482,16.8963,118800.0
2006-02-09 13:00:00,31.62,31.7,31.61,31.62,201000.0,16.8963,16.9391,16.891,16.8963,201000.0
2006-02-09 13:30:00,31.61,31.69,31.59,31.64,112800.0,16.891,16.9337,16.8803,16.907,112800.0
2006-02-09 14:00:00,31.64,31.65,31.53,31.55,124800.0,16.907,16.9124,16.8482,16.8589,124800.0
2006-02-09 14:30:00,31.55,31.61,31.53,31.58,171600.0,16.8589,16.891,16.8482,16.875,171600.0
2006-02-09 15:00:00,31.58,31.6,31.5,31.51,154200.0,16.875,16.8856,16.8322,16.8376,154200.0
2006-02-09 15:30:00,31.52,31.52,31.4,31.42,239100.0,16.8429,16.8429,16.7788,16.7895,239100.0
2006-02-10 09:30:00,31.31,31.38,31.28,31.3,184200.0,16.7307,16.7681,16.7147,16.7253,184200.0
2006-02-10 10:00:00,31.31,31.31,31.07,31.17,148200.0,16.7307,16.7307,16.6024,16.6559,148200.0
2006-02-10 10:30:00,31.18,31.21,31.02,31.11,249300.0,16.6612,16.6773,16.5757,16.6238,249300.0
2006-02-10 11:00:00,31.13,31.27,31.11,31.21,292800.0,16.6345,16.7093,16.6238,16.6773,292800.0
2006-02-10 11:30:00,31.21,31.27,31.19,31.24,117600.0,16.6773,16.7093,16.6666,16.6933,117600.0
2006-02-10 12:00:00,31.24,31.36,31.23,31.34,244500.0,16.6933,16.7574,16.6879,16.7467,244500.0
2006-02-10 12:30:00,31.34,31.37,31.3,31.33,174600.0,16.7467,16.7627,16.7253,16.7414,174600.0
2006-02-10 13:00:00,31.33,31.39,31.32,31.35,213000.0,16.7414,16.7734,16.736,16.7521,213000.0
2006-02-10 13:30:00,31.35,31.43,31.34,31.4,146400.0,16.7521,16.7948,16.7467,16.7788,146400.0
2006-02-10 14:00:00,31.42,31.48,31.35,31.46,267600.0,16.7895,16.8215,16.7521,16.8108,267600.0
2006-02-10 14:30:00,31.46,31.57,31.44,31.54,132600.0,16.8108,16.8696,16.8002,16.8536,132600.0
2006-02-10 15:00:00,31.54,31.62,31.48,31.62,252600.0,16.8536,16.8963,16.8215,16.8963,252600.0
2006-02-10 15:30:00,31.61,31.67,31.5,31.56,558000.0,16.891,16.9231,16.8322,16.8643,558000.0
2006-02-13 09:30:00,31.68,31.8,31.65,31.76,371100.0,16.9284,16.9925,16.9124,16.9711,371100.0
2006-02-13 10:00:00,31.74,31.74,31.63,31.67,223200.0,16.9605,16.9605,16.9017,16.9231,223200.0
2006-02-13 10:30:00,31.67,31.7,31.62,31.69,169200.0,16.9231,16.9391,16.8963,16.9337,169200.0
2006-02-13 11:00:00,31.68,31.77,31.67,31.72,130200.0,16.9284,16.9765,16.9231,16.9498,130200.0
2006-02-13 11:30:00,31.72,31.75,31.67,31.68,96300.0,16.9498,16.9658,16.9231,16.9284,96300.0
2006-02-13 12:00:00,31.67,31.71,31.67,31.68,66300.0,16.9231,16.9444,16.9231,16.9284,66300.0
2006-02-13 12:30:00,31.67,31.72,31.67,31.71,126000.0,16.9231,16.9498,16.9231,16.9444,126000.0
2006-02-13 13:00:00,31.71,31.78,31.67,31.68,96600.0,16.9444,16.9818,16.9231,16.9284,96600.0
2006-02-13 13:30:00,31.68,31.7,31.65,31.68,324300.0,16.9284,16.9391,16.9124,16.9284,324300.0
2006-02-13 14:00:00,31.68,31.72,31.67,31.68,129000.0,16.9284,16.9498,16.9231,16.9284,129000.0
2006-02-13 14:30:00,31.68,31.7,31.6,31.6,359100.0,16.9284,16.9391,16.8856,16.8856,359100.0
2006-02-13 15:00:00,31.61,31.71,31.61,31.65,238200.0,16.891,16.9444,16.891,16.9124,238200.0
2006-02-13 15:30:00,31.66,31.74,31.64,31.7,279000.0,16.9177,16.9605,16.907,16.9391,279000.0
2006-02-14 09:30:00,31.67,31.8,31.54,31.8,205500.0,16.9231,16.9925,16.8536,16.9925,205500.0
2006-02-14 10:00:00,31.81,31.88,31.67,31.67,81300.0,16.9979,17.0353,16.9231,16.9231,81300.0
2006-02-14 10:30:00,31.67,31.78,31.62,31.76,159600.0,16.9231,16.9818,16.8963,16.9711,159600.0
2006-02-14 11:00:00,31.78,31.81,31.7,31.75,323100.0,16.9818,16.9979,16.9391,16.9658,323100.0
2006-02-14 11:30:00,31.75,32.08,31.75,32.08,255600.0,16.9658,17.1421,16.9658,17.1421,255600.0
2006-02-14 12:00:00,32.08,32.1,32.0,32.02,177300.0,17.1421,17.1528,17.0994,17.1101,177300.0
2006-02-14 12:30:00,32.02,32.03,31.96,32.01,103200.0,17.1101,17.1154,17.078,17.1047,103200.0
2006-02-14 13:00:00,32.01,32.06,31.96,32.06,129300.0,17.1047,17.1315,17.078,17.1315,129300.0
2006-02-14 13:30:00,32.07,32.12,32.06,32.07,69600.0,17.1368,17.1635,17.1315,17.1368,69600.0
2006-02-14 14:00:00,32.08,32.24,32.08,32.21,170400.0,17.1421,17.2276,17.1421,17.2116,170400.0
2006-02-14 14:30:00,32.21,32.23,32.11,32.19,129000.0,17.2116,17.2223,17.1582,17.2009,129000.0
2006-02-14 15:00:00,32.19,32.2,32.1,32.18,111000.0,17.2009,17.2063,17.1528,17.1956,111000.0
2006-02-14 15:30:00,32.18,32.27,32.17,32.2,312300.0,17.1956,17.2437,17.1902,17.2063,312300.0
2006-02-15 09:30:00,33.12,33.13,32.8,32.84,587100.0,17.6979,17.7032,17.5269,17.5483,587100.0
2006-02-15 10:00:00,32.84,33.16,32.72,33.02,421500.0,17.5483,17.7192,17.4841,17.6444,421500.0
2006-02-15 10:30:00,33.02,33.12,32.94,32.99,394800.0,17.6444,17.6979,17.6017,17.6284,394800.0
2006-02-15 11:00:00,32.98,32.99,32.83,32.92,345000.0,17.6231,17.6284,17.5429,17.591,345000.0
2006-02-15 11:30:00,32.92,32.97,32.85,32.91,245400.0,17.591,17.6177,17.5536,17.5857,245400.0
2006-02-15 12:00:00,32.91,32.92,32.8,32.8,312000.0,17.5857,17.591,17.5269,17.5269,312000.0
2006-02-15 12:30:00,32.8,32.82,32.67,32.79,199500.0,17.5269,17.5376,17.4574,17.5215,199500.0
2006-02-15 13:00:00,32.79,32.87,32.78,32.82,132900.0,17.5215,17.5643,17.5162,17.5376,132900.0
2006-02-15 13:30:00,32.83,32.9,32.77,32.89,203100.0,17.5429,17.5803,17.5108,17.575,203100.0
2006-02-15 14:00:00,32.89,32.96,32.82,32.96,201600.0,17.575,17.6124,17.5376,17.6124,201600.0
2006-02-15 14:30:00,32.97,32.98,32.84,32.92,209400.0,17.6177,17.6231,17.5483,17.591,209400.0
2006-02-15 15:00:00,32.92,32.95,32.85,32.86,269100.0,17.591,17.607,17.5536,17.5589,269100.0
2006-02-15 15:30:00,32.86,32.93,32.85,32.87,304500.0,17.5589,17.5963,17.5536,17.5643,304500.0
2006-02-16 09:30:00,32.9,32.94,32.76,32.78,157800.0,17.5803,17.6017,17.5055,17.5162,157800.0
2006-02-16 10:00:00,32.78,32.83,32.69,32.76,222600.0,17.5162,17.5429,17.4681,17.5055,222600.0
2006-02-16 10:30:00,32.77,32.78,32.7,32.71,137400.0,17.5108,17.5162,17.4734,17.4788,137400.0
2006-02-16 11:00:00,32.71,32.74,32.66,32.73,133500.0,17.4788,17.4948,17.4521,17.4895,133500.0
2006-02-16 11:30:00,32.73,32.81,32.73,32.76,98700.0,17.4895,17.5322,17.4895,17.5055,98700.0
2006-02-16 12:00:00,32.77,32.89,32.75,32.89,153600.0,17.5108,17.575,17.5002,17.575,153600.0
2006-02-16 12:30:00,32.89,32.93,32.87,32.88,117000.0,17.575,17.5963,17.5643,17.5696,117000.0
2006-02-16 13:00:00,32.89,32.97,32.85,32.91,496800.0,17.575,17.6177,17.5536,17.5857,496800.0
2006-02-16 13:30:00,32.92,33.07,32.91,33.06,242100.0,17.591,17.6712,17.5857,17.6658,242100.0
2006-02-16 14:00:00,33.07,33.08,32.99,33.05,188100.0,17.6712,17.6765,17.6284,17.6605,188100.0
2006-02-16 14:30:00,33.04,33.16,33.04,33.16,218400.0,17.6551,17.7192,17.6551,17.7192,218400.0
2006-02-16 15:00:00,33.16,33.2,33.1,33.13,318300.0,17.7192,17.7406,17.6872,17.7032,318300.0
2006-02-16 15:30:00,33.13,33.18,33.0,33.12,319200.0,17.7032,17.7299,17.6337,17.6979,319200.0
2006-02-17 09:30:00,33.18,33.18,32.87,33.06,284700.0,17.7299,17.7299,17.5643,17.6658,284700.0
2006-02-17 10:00:00,33.04,33.06,32.82,32.82,145800.0,17.6551,17.6658,17.5376,17.5376,145800.0
2006-02-17 10:30:00,32.79,32.87,32.75,32.85,334500.0,17.5215,17.5643,17.5002,17.5536,334500.0
2006-02-17 11:00:00,32.85,32.91,32.75,32.81,162300.0,17.5536,17.5857,17.5002,17.5322,162300.0
2006-02-17 11:30:00,32.81,32.83,32.73,32.77,87300.0,17.5322,17.5429,17.4895,17.5108,87300.0
2006-02-17 12:00:00,32.78,32.87,32.75,32.85,110100.0,17.5162,17.5643,17.5002,17.5536,110100.0
2006-02-17 12:30:00,32.85,32.85,32.76,32.76,66600.0,17.5536,17.5536,17.5055,17.5055,66600.0
2006-02-17 13:00:00,32.77,32.8,32.73,32.8,57600.0,17.5108,17.5269,17.4895,17.5269,57600.0
2006-02-17 13:30:00,32.78,32.88,32.78,32.86,84000.0,17.5162,17.5696,17.5162,17.5589,84000.0
2006-02-17 14:00:00,32.86,32.95,32.86,32.94,93900.0,17.5589,17.607,17.5589,17.6017,93900.0
2006-02-17 14:30:00,32.94,32.96,32.9,32.95,136500.0,17.6017,17.6124,17.5803,17.607,136500.0
2006-02-17 15:00:00,32.94,32.95,32.72,32.74,229200.0,17.6017,17.607,17.4841,17.4948,229200.0
2006-02-17 15:30:00,32.74,32.85,32.72,32.83,429900.0,17.4948,17.5536,17.4841,17.5429,429900.0
2006-02-21 09:30:00,33.0,33.06,32.93,33.04,258600.0,17.6337,17.6658,17.5963,17.6551,258600.0
2006-02-21 10:00:00,33.03,33.07,32.86,32.89,305400.0,17.6498,17.6712,17.5589,17.575,305400.0
2006-02-21 10:30:00,32.91,33.15,32.9,33.12,281100.0,17.5857,17.7139,17.5803,17.6979,281100.0
2006-02-21 11:00:00,33.12,33.16,33.06,33.09,142200.0,17.6979,17.7192,17.6658,17.6818,142200.0
2006-02-21 11:30:00,33.09,33.12,32.91,32.92,110400.0,17.6818,17.6979,17.5857,17.591,110400.0
2006-02-21 12:00:00,32.92,32.98,32.89,32.9,87000.0,17.591,17.6231,17.575,17.5803,87000.0
2006-02-21 12:30:00,32.91,32.92,32.81,32.81,119400.0,17.5857,17.591,17.5322,17.5322,119400.0
2006-02-21 13:00:00,32.81,32.89,32.8,32.83,161100.0,17.5322,17.575,17.5269,17.5429,161100.0
2006-02-21 13:30:00,32.83,32.9,32.78,32.78,116100.0,17.5429,17.5803,17.5162,17.5162,116100.0
2006-02-21 14:00:00,32.78,32.92,32.75,32.8,164100.0,17.5162,17.591,17.5002,17.5269,164100.0
2006-02-21 14:30:00,32.8,32.81,32.71,32.72,102300.0,17.5269,17.5322,17.4788,17.4841,102300.0
2006-02-21 15:00:00,32.73,32.79,32.71,32.74,109800.0,17.4895,17.5215,17.4788,17.4948,109800.0
2006-02-21 15:30:00,32.75,32.78,32.68,32.69,235200.0,17.5002,17.5162,17.4628,17.4681,235200.0
2006-02-22 09:30:00,32.7,33.0,32.66,32.99,216600.0,17.4734,17.6337,17.4521,17.6284,216600.0
2006-02-22 10:00:00,32.99,33.13,32.96,33.01,211800.0,17.6284,17.7032,17.6124,17.6391,211800.0
2006-02-22 10:30:00,33.01,33.14,33.01,33.12,126000.0,17.6391,17.7086,17.6391,17.6979,126000.0
2006-02-22 11:00:00,33.13,33.17,33.07,33.13,159300.0,17.7032,17.7246,17.6712,17.7032,159300.0
2006-02-22 11:30:00,33.14,33.25,33.13,33.24,373800.0,17.7086,17.7673,17.7032,17.762,373800.0
2006-02-22 12:00:00,33.24,33.33,33.23,33.31,144900.0,17.762,17.8101,17.7567,17.7994,144900.0
2006-02-22 12:30:00,33.32,33.33,33.3,33.33,190800.0,17.8047,17.8101,17.7941,17.8101,190800.0
2006-02-22 13:00:00,33.33,33.39,33.31,33.34,320400.0,17.8101,17.8421,17.7994,17.8154,320400.0
2006-02-22 13:30:00,33.33,33.35,33.21,33.34,169200.0,17.8101,17.8208,17.746,17.8154,169200.0
2006-02-22 14:00:00,33.34,33.35,33.29,33.3,198600.0,17.8154,17.8208,17.7887,17.7941,198600.0
2006-02-22 14:30:00,33.3,33.33,33.3,33.33,379800.0,17.7941,17.8101,17.7941,17.8101,379800.0
2006-02-22 15:00:00,33.33,33.33,33.25,33.32,223200.0,17.8101,17.8101,17.7673,17.8047,223200.0
2006-02-22 15:30:00,33.32,33.37,33.29,33.36,516300.0,17.8047,17.8315,17.7887,17.8261,516300.0
2006-02-23 09:30:00,33.4,33.49,33.33,33.45,195600.0,17.8475,17.8956,17.8101,17.8742,195600.0
2006-02-23 10:00:00,33.44,33.54,33.43,33.51,198900.0,17.8689,17.9223,17.8635,17.9063,198900.0
2006-02-23 10:30:00,33.51,33.59,33.5,33.54,177900.0,17.9063,17.949,17.9009,17.9223,177900.0
2006-02-23 11:00:00,33.54,33.6,33.5,33.55,136800.0,17.9223,17.9544,17.9009,17.9276,136800.0
2006-02-23 11:30:00,33.55,33.56,33.5,33.51,132600.0,17.9276,17.933,17.9009,17.9063,132600.0
2006-02-23 12:00:00,33.52,33.57,33.51,33.56,163500.0,17.9116,17.9383,17.9063,17.933,163500.0
2006-02-23 12:30:00,33.56,33.88,33.54,33.88,352800.0,17.933,18.104,17.9223,18.104,352800.0
2006-02-23 13:00:00,33.88,34.0,33.85,33.97,491400.0,18.104,18.1681,18.088,18.1521,491400.0
2006-02-23 13:30:00,33.95,33.97,33.84,33.87,116100.0,18.1414,18.1521,18.0826,18.0986,116100.0
2006-02-23 14:00:00,33.87,33.87,33.69,33.7,131700.0,18.0986,18.0986,18.0025,18.0078,131700.0
2006-02-23 14:30:00,33.7,33.74,33.59,33.66,226200.0,18.0078,18.0292,17.949,17.9864,226200.0
2006-02-23 15:00:00,33.65,33.68,33.61,33.66,168000.0,17.9811,17.9971,17.9597,17.9864,168000.0
2006-02-23 15:30:00,33.66,33.7,33.62,33.63,302400.0,17.9864,18.0078,17.965,17.9704,302400.0
2006-02-24 09:30:00,33.83,34.0,33.74,33.96,302400.0,18.0773,18.1681,18.0292,18.1467,302400.0
2006-02-24 10:00:00,33.97,34.08,33.94,33.98,221700.0,18.1521,18.2109,18.136,18.1574,221700.0
2006-02-24 10:30:00,33.97,33.97,33.83,33.93,161700.0,18.1521,18.1521,18.0773,18.1307,161700.0
2006-02-24 11:00:00,33.94,34.02,33.92,33.99,112800.0,18.136,18.1788,18.1254,18.1628,112800.0
2006-02-24 11:30:00,33.99,34.03,33.97,34.02,109800.0,18.1628,18.1841,18.1521,18.1788,109800.0
2006-02-24 12:00:00,34.01,34.06,34.0,34.02,337800.0,18.1734,18.2002,18.1681,18.1788,337800.0
2006-02-24 12:30:00,34.02,34.11,34.01,34.08,82800.0,18.1788,18.2269,18.1734,18.2109,82800.0
2006-02-24 13:00:00,34.06,34.19,34.06,34.17,278400.0,18.2002,18.2696,18.2002,18.2589,278400.0
2006-02-24 13:30:00,34.17,34.2,34.07,34.07,150900.0,18.2589,18.275,18.2055,18.2055,150900.0
2006-02-24 14:00:00,34.08,34.12,33.92,33.95,174300.0,18.2109,18.2322,18.1254,18.1414,174300.0
2006-02-24 14:30:00,33.95,34.04,33.92,34.0,162300.0,18.1414,18.1895,18.1254,18.1681,162300.0
2006-02-24 15:00:00,34.0,34.02,33.94,34.0,273000.0,18.1681,18.1788,18.136,18.1681,273000.0
2006-02-24 15:30:00,34.0,34.0,33.86,33.99,383100.0,18.1681,18.1681,18.0933,18.1628,383100.0
2006-02-27 09:30:00,34.1,34.39,34.09,34.33,299100.0,18.2215,18.3765,18.2162,18.3444,299100.0
2006-02-27 10:00:00,34.33,34.4,34.31,34.35,233400.0,18.3444,18.3818,18.3338,18.3551,233400.0
2006-02-27 10:30:00,34.36,34.46,34.3,34.37,232500.0,18.3605,18.4139,18.3284,18.3658,232500.0
2006-02-27 11:00:00,34.37,34.53,34.35,34.5,217800.0,18.3658,18.4513,18.3551,18.4353,217800.0
2006-02-27 11:30:00,34.49,34.6,34.44,34.54,129900.0,18.4299,18.4887,18.4032,18.4567,129900.0
2006-02-27 12:00:00,34.56,34.62,34.5,34.61,169500.0,18.4673,18.4994,18.4353,18.4941,169500.0
2006-02-27 12:30:00,34.6,34.61,34.49,34.57,147300.0,18.4887,18.4941,18.4299,18.4727,147300.0
2006-02-27 13:00:00,34.55,34.66,34.55,34.65,123600.0,18.462,18.5208,18.462,18.5154,123600.0
2006-02-27 13:30:00,34.65,34.72,34.61,34.71,188700.0,18.5154,18.5528,18.4941,18.5475,188700.0
2006-02-27 14:00:00,34.71,34.72,34.58,34.63,168000.0,18.5475,18.5528,18.478,18.5047,168000.0
2006-02-27 14:30:00,34.64,34.71,34.57,34.6,234600.0,18.5101,18.5475,18.4727,18.4887,234600.0
2006-02-27 15:00:00,34.61,34.66,34.58,34.63,152700.0,18.4941,18.5208,18.478,18.5047,152700.0
2006-02-27 15:30:00,34.63,34.66,34.5,34.51,263400.0,18.5047,18.5208,18.4353,18.4406,263400.0
2006-02-28 09:30:00,34.2,34.63,34.2,34.54,265500.0,18.275,18.5047,18.275,18.4567,265500.0
2006-02-28 10:00:00,34.54,34.59,34.41,34.41,228000.0,18.4567,18.4834,18.3872,18.3872,228000.0
2006-02-28 10:30:00,34.41,34.47,34.29,34.3,347700.0,18.3872,18.4193,18.3231,18.3284,347700.0
2006-02-28 11:00:00,34.27,34.28,34.17,34.2,210000.0,18.3124,18.3177,18.2589,18.275,210000.0
2006-02-28 11:30:00,34.21,34.28,34.15,34.17,151500.0,18.2803,18.3177,18.2483,18.2589,151500.0
2006-02-28 12:00:00,34.16,34.16,34.0,34.0,107400.0,18.2536,18.2536,18.1681,18.1681,107400.0
2006-02-28 12:30:00,34.0,34.0,33.9,33.93,123000.0,18.1681,18.1681,18.1147,18.1307,123000.0
2006-02-28 13:00:00,33.93,34.06,33.86,34.06,134700.0,18.1307,18.2002,18.0933,18.2002,134700.0
2006-02-28 13:30:00,34.04,34.14,34.04,34.1,137700.0,18.1895,18.2429,18.1895,18.2215,137700.0
2006-02-28 14:00:00,34.1,34.14,34.06,34.13,175500.0,18.2215,18.2429,18.2002,18.2376,175500.0
2006-02-28 14:30:00,34.13,34.19,34.11,34.13,237900.0,18.2376,18.2696,18.2269,18.2376,237900.0
2006-02-28 15:00:00,34.13,34.15,34.07,34.11,206400.0,18.2376,18.2483,18.2055,18.2269,206400.0
2006-02-28 15:30:00,34.11,34.27,34.08,34.23,576000.0,18.2269,18.3124,18.2109,18.291,576000.0
2006-03-01 09:30:00,34.4,34.45,34.3,34.4,173100.0,18.3818,18.4086,18.3284,18.3818,173100.0
2006-03-01 10:00:00,34.42,34.49,34.32,34.37,184800.0,18.3925,18.4299,18.3391,18.3658,184800.0
2006-03-01 10:30:00,34.37,34.49,34.37,34.39,121200.0,18.3658,18.4299,18.3658,18.3765,121200.0
2006-03-01 11:00:00,34.4,34.43,34.32,34.35,114000.0,18.3818,18.3979,18.3391,18.3551,114000.0
2006-03-01 11:30:00,34.36,34.37,34.3,34.35,86100.0,18.3605,18.3658,18.3284,18.3551,86100.0
2006-03-01 12:00:00,34.37,34.39,34.3,34.33,72600.0,18.3658,18.3765,18.3284,18.3444,72600.0
2006-03-01 12:30:00,34.33,34.38,34.26,34.29,56400.0,18.3444,18.3712,18.307,18.3231,56400.0
2006-03-01 13:00:00,34.31,34.34,34.22,34.26,65400.0,18.3338,18.3498,18.2857,18.307,65400.0
2006-03-01 13:30:00,34.26,34.39,34.25,34.39,71100.0,18.307,18.3765,18.3017,18.3765,71100.0
2006-03-01 14:00:00,34.4,34.47,34.36,34.41,132000.0,18.3818,18.4193,18.3605,18.3872,132000.0
2006-03-01 14:30:00,34.42,34.42,34.33,34.33,71100.0,18.3925,18.3925,18.3444,18.3444,71100.0
2006-03-01 15:00:00,34.35,34.45,34.33,34.45,104400.0,18.3551,18.4086,18.3444,18.4086,104400.0
2006-03-01 15:30:00,34.45,34.52,34.39,34.45,405900.0,18.4086,18.446,18.3765,18.4086,405900.0
2006-03-02 09:30:00,34.28,34.43,34.19,34.3,265800.0,18.3177,18.3979,18.2696,18.3284,265800.0
2006-03-02 10:00:00,34.3,34.42,34.3,34.41,138300.0,18.3284,18.3925,18.3284,18.3872,138300.0
2006-03-02 10:30:00,34.38,34.42,34.27,34.38,238800.0,18.3712,18.3925,18.3124,18.3712,238800.0
2006-03-02 11:00:00,34.38,34.51,34.38,34.48,148500.0,18.3712,18.4406,18.3712,18.4246,148500.0
2006-03-02 11:30:00,34.49,34.5,34.37,34.44,110400.0,18.4299,18.4353,18.3658,18.4032,110400.0
2006-03-02 12:00:00,34.44,34.47,34.24,34.26,163200.0,18.4032,18.4193,18.2963,18.307,163200.0
2006-03-02 12:30:00,34.25,34.36,34.25,34.36,104700.0,18.3017,18.3605,18.3017,18.3605,104700.0
2006-03-02 13:00:00,34.35,34.43,34.29,34.33,168600.0,18.3551,18.3979,18.3231,18.3444,168600.0
2006-03-02 13:30:00,34.31,34.4,34.3,34.38,147300.0,18.3338,18.3818,18.3284,18.3712,147300.0
2006-03-02 14:00:00,34.38,34.41,34.31,34.33,113400.0,18.3712,18.3872,18.3338,18.3444,113400.0
2006-03-02 14:30:00,34.32,34.36,34.23,34.3,161100.0,18.3391,18.3605,18.291,18.3284,161100.0
2006-03-02 15:00:00,34.32,34.47,34.32,34.44,184800.0,18.3391,18.4193,18.3391,18.4032,184800.0
2006-03-02 15:30:00,34.44,34.5,34.4,34.48,201900.0,18.4032,18.4353,18.3818,18.4246,201900.0
2006-03-03 09:30:00,34.38,34.45,34.33,34.42,103800.0,18.3712,18.4086,18.3444,18.3925,103800.0
2006-03-03 10:00:00,34.42,34.45,34.35,34.4,135600.0,18.3925,18.4086,18.3551,18.3818,135600.0
2006-03-03 10:30:00,34.41,34.47,34.33,34.37,92100.0,18.3872,18.4193,18.3444,18.3658,92100.0
2006-03-03 11:00:00,34.34,34.45,34.3,34.34,103200.0,18.3498,18.4086,18.3284,18.3498,103200.0
2006-03-03 11:30:00,34.34,34.41,34.33,34.39,159600.0,18.3498,18.3872,18.3444,18.3765,159600.0
2006-03-03 12:00:00,34.39,34.6,34.35,34.59,91800.0,18.3765,18.4887,18.3551,18.4834,91800.0
2006-03-03 12:30:00,34.59,34.62,34.48,34.55,107400.0,18.4834,18.4994,18.4246,18.462,107400.0
2006-03-03 13:00:00,34.55,34.64,34.37,34.64,61500.0,18.462,18.5101,18.3658,18.5101,61500.0
2006-03-03 13:30:00,34.64,34.75,34.64,34.68,136500.0,18.5101,18.5689,18.5101,18.5315,136500.0
2006-03-03 14:00:00,34.68,34.7,34.61,34.66,57600.0,18.5315,18.5422,18.4941,18.5208,57600.0
2006-03-03 14:30:00,34.65,34.67,34.59,34.61,96900.0,18.5154,18.5261,18.4834,18.4941,96900.0
2006-03-03 15:00:00,34.61,34.62,34.38,34.44,136200.0,18.4941,18.4994,18.3712,18.4032,136200.0
2006-03-03 15:30:00,34.44,34.46,34.33,34.36,225000.0,18.4032,18.4139,18.3444,18.3605,225000.0
2006-03-06 09:30:00,34.36,34.43,34.16,34.28,106800.0,18.3605,18.3979,18.2536,18.3177,106800.0
2006-03-06 10:00:00,34.28,34.39,34.25,34.25,135300.0,18.3177,18.3765,18.3017,18.3017,135300.0
2006-03-06 10:30:00,34.26,34.31,34.14,34.27,87900.0,18.307,18.3338,18.2429,18.3124,87900.0
2006-03-06 11:00:00,34.29,34.32,34.21,34.24,75300.0,18.3231,18.3391,18.2803,18.2963,75300.0
2006-03-06 11:30:00,34.26,34.34,34.24,34.3,56100.0,18.307,18.3498,18.2963,18.3284,56100.0
2006-03-06 12:00:00,34.31,34.34,34.2,34.25,67200.0,18.3338,18.3498,18.275,18.3017,67200.0
2006-03-06 12:30:00,34.23,34.3,34.14,34.28,73800.0,18.291,18.3284,18.2429,18.3177,73800.0
2006-03-06 13:00:00,34.26,34.37,34.17,34.17,56100.0,18.307,18.3658,18.2589,18.2589,56100.0
2006-03-06 13:30:00,34.15,34.15,33.96,34.02,130800.0,18.2483,18.2483,18.1467,18.1788,130800.0
2006-03-06 14:00:00,34.02,34.02,33.63,33.64,324900.0,18.1788,18.1788,17.9704,17.9757,324900.0
2006-03-06 14:30:00,33.64,33.68,33.57,33.66,235500.0,17.9757,17.9971,17.9383,17.9864,235500.0
2006-03-06 15:00:00,33.67,33.81,33.65,33.81,225900.0,17.9918,18.0666,17.9811,18.0666,225900.0
2006-03-06 15:30:00,33.81,33.84,33.71,33.74,351900.0,18.0666,18.0826,18.0131,18.0292,351900.0
2006-03-07 09:30:00,33.77,33.81,33.4,33.54,219600.0,18.0452,18.0666,17.8475,17.9223,219600.0
2006-03-07 10:00:00,33.56,33.71,33.56,33.61,151200.0,17.933,18.0131,17.933,17.9597,151200.0
2006-03-07 10:30:00,33.61,33.67,33.52,33.57,201000.0,17.9597,17.9918,17.9116,17.9383,201000.0
2006-03-07 11:00:00,33.57,33.69,33.57,33.65,215100.0,17.9383,18.0025,17.9383,17.9811,215100.0
2006-03-07 11:30:00,33.65,33.73,33.61,33.66,182400.0,17.9811,18.0238,17.9597,17.9864,182400.0
2006-03-07 12:00:00,33.66,33.68,33.63,33.65,169800.0,17.9864,17.9971,17.9704,17.9811,169800.0
2006-03-07 12:30:00,33.65,33.68,33.57,33.57,145200.0,17.9811,17.9971,17.9383,17.9383,145200.0
2006-03-07 13:00:00,33.55,33.61,33.48,33.5,160500.0,17.9276,17.9597,17.8902,17.9009,160500.0
2006-03-07 13:30:00,33.5,33.53,33.48,33.51,207300.0,17.9009,17.917,17.8902,17.9063,207300.0
2006-03-07 14:00:00,33.5,33.51,33.32,33.32,264000.0,17.9009,17.9063,17.8047,17.8047,264000.0
2006-03-07 14:30:00,33.32,33.41,33.25,33.39,265800.0,17.8047,17.8528,17.7673,17.8421,265800.0
2006-03-07 15:00:00,33.39,33.4,33.27,33.34,245100.0,17.8421,17.8475,17.778,17.8154,245100.0
2006-03-07 15:30:00,33.35,33.44,33.34,33.39,370800.0,17.8208,17.8689,17.8154,17.8421,370800.0
2006-03-08 09:30:00,33.37,33.39,33.23,33.39,243900.0,17.8315,17.8421,17.7567,17.8421,243900.0
2006-03-08 10:00:00,33.39,33.39,33.26,33.27,254400.0,17.8421,17.8421,17.7727,17.778,254400.0
2006-03-08 10:30:00,33.27,33.3,32.99,32.99,400500.0,17.778,17.7941,17.6284,17.6284,400500.0
2006-03-08 11:00:00,32.99,33.07,32.77,33.01,316200.0,17.6284,17.6712,17.5108,17.6391,316200.0
2006-03-08 11:30:00,33.01,33.04,32.88,32.91,288900.0,17.6391,17.6551,17.5696,17.5857,288900.0
2006-03-08 12:00:00,32.91,33.08,32.91,32.99,222600.0,17.5857,17.6765,17.5857,17.6284,222600.0
2006-03-08 12:30:00,32.99,32.99,32.94,32.98,378300.0,17.6284,17.6284,17.6017,17.6231,378300.0
2006-03-08 13:00:00,32.98,33.0,32.92,32.95,260400.0,17.6231,17.6337,17.591,17.607,260400.0
2006-03-08 13:30:00,32.95,32.98,32.94,32.95,135300.0,17.607,17.6231,17.6017,17.607,135300.0
2006-03-08 14:00:00,32.95,33.05,32.92,33.0,455100.0,17.607,17.6605,17.591,17.6337,455100.0
2006-03-08 14:30:00,33.0,33.08,32.99,33.02,621900.0,17.6337,17.6765,17.6284,17.6444,621900.0
2006-03-08 15:00:00,33.02,33.08,33.02,33.07,307800.0,17.6444,17.6765,17.6444,17.6712,307800.0
2006-03-08 15:30:00,33.07,33.08,32.99,32.99,277500.0,17.6712,17.6765,17.6284,17.6284,277500.0
2006-03-09 09:30:00,32.87,33.01,32.76,32.81,351000.0,17.5643,17.6391,17.5055,17.5322,351000.0
2006-03-09 10:00:00,32.81,32.95,32.8,32.93,306300.0,17.5322,17.607,17.5269,17.5963,306300.0
2006-03-09 10:30:00,32.93,32.96,32.7,32.73,217200.0,17.5963,17.6124,17.4734,17.4895,217200.0
2006-03-09 11:00:00,32.74,32.87,32.72,32.84,191400.0,17.4948,17.5643,17.4841,17.5483,191400.0
2006-03-09 11:30:00,32.83,32.88,32.74,32.8,200700.0,17.5429,17.5696,17.4948,17.5269,200700.0
2006-03-09 12:00:00,32.8,32.81,32.73,32.75,170400.0,17.5269,17.5322,17.4895,17.5002,170400.0
2006-03-09 12:30:00,32.75,32.81,32.69,32.8,205500.0,17.5002,17.5322,17.4681,17.5269,205500.0
2006-03-09 13:00:00,32.79,32.85,32.68,32.7,168000.0,17.5215,17.5536,17.4628,17.4734,168000.0
2006-03-09 13:30:00,32.71,32.78,32.71,32.75,122700.0,17.4788,17.5162,17.4788,17.5002,122700.0
2006-03-09 14:00:00,32.77,32.79,32.73,32.73,188700.0,17.5108,17.5215,17.4895,17.4895,188700.0
2006-03-09 14:30:00,32.74,32.77,32.67,32.71,193200.0,17.4948,17.5108,17.4574,17.4788,193200.0
2006-03-09 15:00:00,32.71,32.72,32.5,32.52,225300.0,17.4788,17.4841,17.3666,17.3773,225300.0
2006-03-09 15:30:00,32.52,32.55,32.42,32.44,562500.0,17.3773,17.3933,17.3238,17.3345,562500.0
2006-03-10 09:30:00,32.43,32.53,32.17,32.5,376800.0,17.3292,17.3826,17.1902,17.3666,376800.0
2006-03-10 10:00:00,32.49,32.57,32.44,32.49,288900.0,17.3612,17.404,17.3345,17.3612,288900.0
2006-03-10 10:30:00,32.49,32.8,32.49,32.75,449400.0,17.3612,17.5269,17.3612,17.5002,449400.0
2006-03-10 11:00:00,32.79,32.79,32.67,32.77,147900.0,17.5215,17.5215,17.4574,17.5108,147900.0
2006-03-10 11:30:00,32.78,32.84,32.74,32.8,213600.0,17.5162,17.5483,17.4948,17.5269,213600.0
2006-03-10 12:00:00,32.81,32.83,32.73,32.8,82800.0,17.5322,17.5429,17.4895,17.5269,82800.0
2006-03-10 12:30:00,32.79,32.87,32.69,32.7,106200.0,17.5215,17.5643,17.4681,17.4734,106200.0
2006-03-10 13:00:00,32.7,32.71,32.62,32.64,121800.0,17.4734,17.4788,17.4307,17.4414,121800.0
2006-03-10 13:30:00,32.62,32.67,32.53,32.66,153300.0,17.4307,17.4574,17.3826,17.4521,153300.0
2006-03-10 14:00:00,32.66,32.75,32.62,32.65,164400.0,17.4521,17.5002,17.4307,17.4467,164400.0
2006-03-10 14:30:00,32.65,32.68,32.5,32.5,172800.0,17.4467,17.4628,17.3666,17.3666,172800.0
2006-03-10 15:00:00,32.5,32.58,32.45,32.48,306000.0,17.3666,17.4093,17.3399,17.3559,306000.0
2006-03-10 15:30:00,32.48,32.52,32.43,32.43,609600.0,17.3559,17.3773,17.3292,17.3292,609600.0
2006-03-13 09:30:00,32.71,33.06,32.4,32.5,324600.0,17.4788,17.6658,17.3131,17.3666,324600.0
2006-03-13 10:00:00,32.5,32.58,32.42,32.51,211500.0,17.3666,17.4093,17.3238,17.3719,211500.0
2006-03-13 10:30:00,32.51,32.58,32.45,32.54,141300.0,17.3719,17.4093,17.3399,17.3879,141300.0
2006-03-13 11:00:00,32.54,32.55,32.41,32.47,102300.0,17.3879,17.3933,17.3185,17.3505,102300.0
2006-03-13 11:30:00,32.47,32.56,32.43,32.45,127200.0,17.3505,17.3986,17.3292,17.3399,127200.0
2006-03-13 12:00:00,32.45,32.59,32.41,32.56,83100.0,17.3399,17.4147,17.3185,17.3986,83100.0
2006-03-13 12:30:00,32.56,32.59,32.5,32.57,96000.0,17.3986,17.4147,17.3666,17.404,96000.0
2006-03-13 13:00:00,32.57,32.57,32.3,32.33,134400.0,17.404,17.404,17.2597,17.2757,134400.0
2006-03-13 13:30:00,32.32,32.37,32.25,32.29,177900.0,17.2704,17.2971,17.233,17.2544,177900.0
2006-03-13 14:00:00,32.29,32.46,32.26,32.45,156900.0,17.2544,17.3452,17.2383,17.3399,156900.0
2006-03-13 14:30:00,32.44,32.48,32.38,32.39,150300.0,17.3345,17.3559,17.3024,17.3078,150300.0
2006-03-13 15:00:00,32.39,32.46,32.35,32.4,198900.0,17.3078,17.3452,17.2864,17.3131,198900.0
2006-03-13 15:30:00,32.4,32.48,32.37,32.43,222600.0,17.3131,17.3559,17.2971,17.3292,222600.0
2006-03-14 09:30:00,32.48,32.89,32.4,32.81,456000.0,17.3559,17.575,17.3131,17.5322,456000.0
2006-03-14 10:00:00,32.79,32.98,32.77,32.96,321600.0,17.5215,17.6231,17.5108,17.6124,321600.0
2006-03-14 10:30:00,32.97,32.99,32.69,32.84,217800.0,17.6177,17.6284,17.4681,17.5483,217800.0
2006-03-14 11:00:00,32.84,32.85,32.74,32.75,199500.0,17.5483,17.5536,17.4948,17.5002,199500.0
2006-03-14 11:30:00,32.75,33.05,32.75,33.03,291900.0,17.5002,17.6605,17.5002,17.6498,291900.0
2006-03-14 12:00:00,33.05,33.08,33.0,33.08,144600.0,17.6605,17.6765,17.6337,17.6765,144600.0
2006-03-14 12:30:00,33.08,33.08,32.98,33.01,83400.0,17.6765,17.6765,17.6231,17.6391,83400.0
2006-03-14 13:00:00,33.02,33.25,33.02,33.24,184800.0,17.6444,17.7673,17.6444,17.762,184800.0
2006-03-14 13:30:00,33.24,33.25,33.2,33.23,177600.0,17.762,17.7673,17.7406,17.7567,177600.0
2006-03-14 14:00:00,33.23,33.31,33.22,33.3,141900.0,17.7567,17.7994,17.7513,17.7941,141900.0
2006-03-14 14:30:00,33.3,33.32,33.23,33.29,144600.0,17.7941,17.8047,17.7567,17.7887,144600.0
2006-03-14 15:00:00,33.29,33.32,33.2,33.24,164400.0,17.7887,17.8047,17.7406,17.762,164400.0
2006-03-14 15:30:00,33.24,33.25,33.16,33.21,313800.0,17.762,17.7673,17.7192,17.746,313800.0
2006-03-15 09:30:00,33.47,33.56,33.27,33.35,270300.0,17.8849,17.933,17.778,17.8208,270300.0
2006-03-15 10:00:00,33.35,33.55,33.33,33.53,259500.0,17.8208,17.9276,17.8101,17.917,259500.0
2006-03-15 10:30:00,33.53,33.63,33.45,33.47,236100.0,17.917,17.9704,17.8742,17.8849,236100.0
2006-03-15 11:00:00,33.47,33.55,33.46,33.53,232200.0,17.8849,17.9276,17.8796,17.917,232200.0
2006-03-15 11:30:00,33.53,33.55,33.44,33.54,135000.0,17.917,17.9276,17.8689,17.9223,135000.0
2006-03-15 12:00:00,33.54,33.59,33.48,33.53,93300.0,17.9223,17.949,17.8902,17.917,93300.0
2006-03-15 12:30:00,33.52,33.56,33.52,33.53,97200.0,17.9116,17.933,17.9116,17.917,97200.0
2006-03-15 13:00:00,33.53,33.55,33.48,33.51,82200.0,17.917,17.9276,17.8902,17.9063,82200.0
2006-03-15 13:30:00,33.51,33.54,33.5,33.54,119400.0,17.9063,17.9223,17.9009,17.9223,119400.0
2006-03-15 14:00:00,33.54,33.68,33.49,33.64,170700.0,17.9223,17.9971,17.8956,17.9757,170700.0
2006-03-15 14:30:00,33.65,33.71,33.62,33.63,121500.0,17.9811,18.0131,17.965,17.9704,121500.0
2006-03-15 15:00:00,33.63,33.7,33.56,33.68,208800.0,17.9704,18.0078,17.933,17.9971,208800.0
2006-03-15 15:30:00,33.68,33.71,33.64,33.67,225000.0,17.9971,18.0131,17.9757,17.9918,225000.0
2006-03-16 09:30:00,33.84,34.01,33.67,34.0,271500.0,18.0826,18.1734,17.9918,18.1681,271500.0
2006-03-16 10:00:00,34.0,34.06,33.91,33.96,279900.0,18.1681,18.2002,18.12,18.1467,279900.0
2006-03-16 10:30:00,33.96,34.04,33.78,33.83,343500.0,18.1467,18.1895,18.0505,18.0773,343500.0
2006-03-16 11:00:00,33.83,33.96,33.82,33.91,197100.0,18.0773,18.1467,18.0719,18.12,197100.0
2006-03-16 11:30:00,33.92,33.94,33.87,33.88,138300.0,18.1254,18.136,18.0986,18.104,138300.0
2006-03-16 12:00:00,33.88,34.13,33.86,34.11,184800.0,18.104,18.2376,18.0933,18.2269,184800.0
2006-03-16 12:30:00,34.11,34.16,34.02,34.02,166200.0,18.2269,18.2536,18.1788,18.1788,166200.0
2006-03-16 13:00:00,34.02,34.09,33.96,34.05,326400.0,18.1788,18.2162,18.1467,18.1948,326400.0
2006-03-16 13:30:00,34.03,34.09,33.96,34.0,184500.0,18.1841,18.2162,18.1467,18.1681,184500.0
2006-03-16 14:00:00,34.0,34.09,34.0,34.05,170100.0,18.1681,18.2162,18.1681,18.1948,170100.0
2006-03-16 14:30:00,34.05,34.06,33.97,34.01,269400.0,18.1948,18.2002,18.1521,18.1734,269400.0
2006-03-16 15:00:00,34.02,34.12,33.98,34.04,309300.0,18.1788,18.2322,18.1574,18.1895,309300.0
2006-03-16 15:30:00,34.05,34.09,34.0,34.01,449400.0,18.1948,18.2162,18.1681,18.1734,449400.0
2006-03-17 09:30:00,34.43,34.56,34.3,34.3,874200.0,18.3979,18.4673,18.3284,18.3284,874200.0
2006-03-17 10:00:00,34.3,34.37,34.18,34.25,222600.0,18.3284,18.3658,18.2643,18.3017,222600.0
2006-03-17 10:30:00,34.27,34.28,34.12,34.13,252900.0,18.3124,18.3177,18.2322,18.2376,252900.0
2006-03-17 11:00:00,34.13,34.14,34.01,34.08,357900.0,18.2376,18.2429,18.1734,18.2109,357900.0
2006-03-17 11:30:00,34.08,34.09,33.99,34.0,148200.0,18.2109,18.2162,18.1628,18.1681,148200.0
2006-03-17 12:00:00,34.0,34.01,33.91,33.98,174300.0,18.1681,18.1734,18.12,18.1574,174300.0
2006-03-17 12:30:00,33.99,34.07,33.99,34.05,84300.0,18.1628,18.2055,18.1628,18.1948,84300.0
2006-03-17 13:00:00,34.05,34.06,33.92,33.95,113400.0,18.1948,18.2002,18.1254,18.1414,113400.0
2006-03-17 13:30:00,33.96,33.96,33.83,33.86,126900.0,18.1467,18.1467,18.0773,18.0933,126900.0
2006-03-17 14:00:00,33.86,33.91,33.82,33.91,123900.0,18.0933,18.12,18.0719,18.12,123900.0
2006-03-17 14:30:00,33.91,33.93,33.84,33.84,199500.0,18.12,18.1307,18.0826,18.0826,199500.0
2006-03-17 15:00:00,33.84,33.94,33.83,33.91,314400.0,18.0826,18.136,18.0773,18.12,314400.0
2006-03-17 15:30:00,33.9,33.92,33.73,33.79,662100.0,18.1147,18.1254,18.0238,18.0559,662100.0
2006-03-20 09:30:00,34.0,34.0,33.8,33.8,243600.0,18.1681,18.1681,18.0612,18.0612,243600.0
2006-03-20 10:00:00,33.8,33.8,33.61,33.61,150900.0,18.0612,18.0612,17.9597,17.9597,150900.0
2006-03-20 10:30:00,33.61,33.76,33.59,33.76,168300.0,17.9597,18.0399,17.949,18.0399,168300.0
2006-03-20 11:00:00,33.77,33.85,33.71,33.75,266700.0,18.0452,18.088,18.0131,18.0345,266700.0
2006-03-20 11:30:00,33.75,33.75,33.63,33.69,171300.0,18.0345,18.0345,17.9704,18.0025,171300.0
2006-03-20 12:00:00,33.69,33.72,33.69,33.72,67200.0,18.0025,18.0185,18.0025,18.0185,67200.0
2006-03-20 12:30:00,33.72,33.87,33.72,33.79,102000.0,18.0185,18.0986,18.0185,18.0559,102000.0
2006-03-20 13:00:00,33.78,33.87,33.73,33.86,101400.0,18.0505,18.0986,18.0238,18.0933,101400.0
2006-03-20 13:30:00,33.87,33.87,33.73,33.76,141900.0,18.0986,18.0986,18.0238,18.0399,141900.0
2006-03-20 14:00:00,33.76,33.83,33.74,33.8,126000.0,18.0399,18.0773,18.0292,18.0612,126000.0
2006-03-20 14:30:00,33.79,33.83,33.76,33.8,88500.0,18.0559,18.0773,18.0399,18.0612,88500.0
2006-03-20 15:00:00,33.8,33.91,33.8,33.83,105600.0,18.0612,18.12,18.0612,18.0773,105600.0
2006-03-20 15:30:00,33.83,33.9,33.82,33.87,168900.0,18.0773,18.1147,18.0719,18.0986,168900.0
2006-03-21 09:30:00,33.85,33.85,33.62,33.76,197100.0,18.088,18.088,17.965,18.0399,197100.0
2006-03-21 10:00:00,33.78,33.83,33.65,33.71,138900.0,18.0505,18.0773,17.9811,18.0131,138900.0
2006-03-21 10:30:00,33.74,33.78,33.56,33.57,287100.0,18.0292,18.0505,17.933,17.9383,287100.0
2006-03-21 11:00:00,33.56,33.62,33.48,33.59,137100.0,17.933,17.965,17.8902,17.949,137100.0
2006-03-21 11:30:00,33.59,33.72,33.59,33.61,166800.0,17.949,18.0185,17.949,17.9597,166800.0
2006-03-21 12:00:00,33.61,33.62,33.55,33.55,138600.0,17.9597,17.965,17.9276,17.9276,138600.0
2006-03-21 12:30:00,33.55,33.68,33.52,33.64,206400.0,17.9276,17.9971,17.9116,17.9757,206400.0
2006-03-21 13:00:00,33.65,33.67,33.58,33.63,94200.0,17.9811,17.9918,17.9437,17.9704,94200.0
2006-03-21 13:30:00,33.64,33.66,33.41,33.47,180900.0,17.9757,17.9864,17.8528,17.8849,180900.0
2006-03-21 14:00:00,33.46,33.5,33.25,33.28,197400.0,17.8796,17.9009,17.7673,17.7834,197400.0
2006-03-21 14:30:00,33.28,33.29,33.18,33.23,275400.0,17.7834,17.7887,17.7299,17.7567,275400.0
2006-03-21 15:00:00,33.21,33.23,33.1,33.1,186900.0,17.746,17.7567,17.6872,17.6872,186900.0
2006-03-21 15:30:00,33.1,33.22,33.07,33.11,258900.0,17.6872,17.7513,17.6712,17.6925,258900.0
2006-03-22 09:30:00,33.02,33.11,32.96,33.05,145800.0,17.6444,17.6925,17.6124,17.6605,145800.0
2006-03-22 10:00:00,33.08,33.25,33.08,33.2,202800.0,17.6765,17.7673,17.6765,17.7406,202800.0
2006-03-22 10:30:00,33.2,33.24,33.09,33.09,129600.0,17.7406,17.762,17.6818,17.6818,129600.0
2006-03-22 11:00:00,33.11,33.21,33.07,33.18,190500.0,17.6925,17.746,17.6712,17.7299,190500.0
2006-03-22 11:30:00,33.15,33.27,33.11,33.25,234000.0,17.7139,17.778,17.6925,17.7673,234000.0
2006-03-22 12:00:00,33.26,33.37,33.21,33.21,110400.0,17.7727,17.8315,17.746,17.746,110400.0
2006-03-22 12:30:00,33.22,33.3,33.13,33.3,140100.0,17.7513,17.7941,17.7032,17.7941,140100.0
2006-03-22 13:00:00,33.3,33.38,33.3,33.37,66000.0,17.7941,17.8368,17.7941,17.8315,66000.0
2006-03-22 13:30:00,33.38,33.43,33.34,33.38,127800.0,17.8368,17.8635,17.8154,17.8368,127800.0
2006-03-22 14:00:00,33.39,33.44,33.26,33.26,89700.0,17.8421,17.8689,17.7727,17.7727,89700.0
2006-03-22 14:30:00,33.28,33.32,33.23,33.28,274500.0,17.7834,17.8047,17.7567,17.7834,274500.0
2006-03-22 15:00:00,33.29,33.29,33.17,33.22,201600.0,17.7887,17.7887,17.7246,17.7513,201600.0
2006-03-22 15:30:00,33.22,33.24,33.19,33.21,387300.0,17.7513,17.762,17.7353,17.746,387300.0
2006-03-23 09:30:00,33.25,33.25,33.12,33.21,90000.0,17.7673,17.7673,17.6979,17.746,90000.0
2006-03-23 10:00:00,33.22,33.23,32.87,32.92,322200.0,17.7513,17.7567,17.5643,17.591,322200.0
2006-03-23 10:30:00,32.93,32.93,32.71,32.72,248700.0,17.5963,17.5963,17.4788,17.4841,248700.0
2006-03-23 11:00:00,32.74,32.75,32.65,32.71,466500.0,17.4948,17.5002,17.4467,17.4788,466500.0
2006-03-23 11:30:00,32.71,32.76,32.67,32.72,140400.0,17.4788,17.5055,17.4574,17.4841,140400.0
2006-03-23 12:00:00,32.72,32.76,32.65,32.66,193200.0,17.4841,17.5055,17.4467,17.4521,193200.0
2006-03-23 12:30:00,32.66,32.72,32.62,32.67,212700.0,17.4521,17.4841,17.4307,17.4574,212700.0
2006-03-23 13:00:00,32.66,32.7,32.63,32.68,443100.0,17.4521,17.4734,17.436,17.4628,443100.0
2006-03-23 13:30:00,32.68,32.69,32.64,32.69,271200.0,17.4628,17.4681,17.4414,17.4681,271200.0
2006-03-23 14:00:00,32.69,32.72,32.61,32.7,162300.0,17.4681,17.4841,17.4253,17.4734,162300.0
2006-03-23 14:30:00,32.69,32.71,32.58,32.64,215100.0,17.4681,17.4788,17.4093,17.4414,215100.0
2006-03-23 15:00:00,32.64,32.75,32.59,32.74,190200.0,17.4414,17.5002,17.4147,17.4948,190200.0
2006-03-23 15:30:00,32.75,32.75,32.67,32.7,243900.0,17.5002,17.5002,17.4574,17.4734,243900.0
2006-03-24 09:30:00,32.69,32.69,32.51,32.57,128400.0,17.4681,17.4681,17.3719,17.404,128400.0
2006-03-24 10:00:00,32.59,32.71,32.55,32.59,174600.0,17.4147,17.4788,17.3933,17.4147,174600.0
2006-03-24 10:30:00,32.59,32.62,32.52,32.59,214200.0,17.4147,17.4307,17.3773,17.4147,214200.0
2006-03-24 11:00:00,32.58,32.66,32.54,32.65,151800.0,17.4093,17.4521,17.3879,17.4467,151800.0
2006-03-24 11:30:00,32.67,32.79,32.65,32.77,125100.0,17.4574,17.5215,17.4467,17.5108,125100.0
2006-03-24 12:00:00,32.75,32.81,32.71,32.71,47400.0,17.5002,17.5322,17.4788,17.4788,47400.0
2006-03-24 12:30:00,32.71,32.73,32.61,32.63,63300.0,17.4788,17.4895,17.4253,17.436,63300.0
2006-03-24 13:00:00,32.62,32.62,32.43,32.47,148200.0,17.4307,17.4307,17.3292,17.3505,148200.0
2006-03-24 13:30:00,32.47,32.6,32.44,32.54,99300.0,17.3505,17.42,17.3345,17.3879,99300.0
2006-03-24 14:00:00,32.54,32.58,32.45,32.45,244800.0,17.3879,17.4093,17.3399,17.3399,244800.0
2006-03-24 14:30:00,32.46,32.56,32.42,32.45,223200.0,17.3452,17.3986,17.3238,17.3399,223200.0
2006-03-24 15:00:00,32.45,32.53,32.42,32.51,269400.0,17.3399,17.3826,17.3238,17.3719,269400.0
2006-03-24 15:30:00,32.51,32.53,32.46,32.47,349800.0,17.3719,17.3826,17.3452,17.3505,349800.0
2006-03-27 09:30:00,32.48,32.8,32.45,32.59,252900.0,17.3559,17.5269,17.3399,17.4147,252900.0
2006-03-27 10:00:00,32.58,32.58,32.43,32.43,172500.0,17.4093,17.4093,17.3292,17.3292,172500.0
2006-03-27 10:30:00,32.44,32.5,32.38,32.47,198000.0,17.3345,17.3666,17.3024,17.3505,198000.0
2006-03-27 11:00:00,32.46,32.49,32.4,32.42,89100.0,17.3452,17.3612,17.3131,17.3238,89100.0
2006-03-27 11:30:00,32.41,32.47,32.41,32.41,118500.0,17.3185,17.3505,17.3185,17.3185,118500.0
2006-03-27 12:00:00,32.43,32.43,32.33,32.4,141000.0,17.3292,17.3292,17.2757,17.3131,141000.0
2006-03-27 12:30:00,32.4,32.43,32.37,32.39,104700.0,17.3131,17.3292,17.2971,17.3078,104700.0
2006-03-27 13:00:00,32.39,32.45,32.38,32.42,162600.0,17.3078,17.3399,17.3024,17.3238,162600.0
2006-03-27 13:30:00,32.42,32.48,32.4,32.48,99900.0,17.3238,17.3559,17.3131,17.3559,99900.0
2006-03-27 14:00:00,32.48,32.53,32.44,32.49,171300.0,17.3559,17.3826,17.3345,17.3612,171300.0
2006-03-27 14:30:00,32.49,32.53,32.46,32.48,300300.0,17.3612,17.3826,17.3452,17.3559,300300.0
2006-03-27 15:00:00,32.48,32.52,32.47,32.5,337200.0,17.3559,17.3773,17.3505,17.3666,337200.0
2006-03-27 15:30:00,32.5,32.52,32.46,32.49,312300.0,17.3666,17.3773,17.3452,17.3612,312300.0
2006-03-28 09:30:00,32.75,32.75,32.17,32.32,166200.0,17.5002,17.5002,17.1902,17.2704,166200.0
2006-03-28 10:00:00,32.31,32.33,31.97,32.01,353400.0,17.265,17.2757,17.0834,17.1047,353400.0
2006-03-28 10:30:00,32.03,32.08,32.0,32.0,174000.0,17.1154,17.1421,17.0994,17.0994,174000.0
2006-03-28 11:00:00,32.0,32.04,31.92,31.97,236100.0,17.0994,17.1208,17.0566,17.0834,236100.0
2006-03-28 11:30:00,31.97,32.01,31.93,31.99,156300.0,17.0834,17.1047,17.062,17.094,156300.0
2006-03-28 12:00:00,31.99,32.0,31.88,31.89,248700.0,17.094,17.0994,17.0353,17.0406,248700.0
2006-03-28 12:30:00,31.9,31.97,31.81,31.81,330600.0,17.046,17.0834,16.9979,16.9979,330600.0
2006-03-28 13:00:00,31.81,31.82,31.65,31.71,327900.0,16.9979,17.0032,16.9124,16.9444,327900.0
2006-03-28 13:30:00,31.72,31.78,31.68,31.72,244800.0,16.9498,16.9818,16.9284,16.9498,244800.0
2006-03-28 14:00:00,31.72,31.86,31.55,31.6,325500.0,16.9498,17.0246,16.8589,16.8856,325500.0
2006-03-28 14:30:00,31.59,31.59,31.35,31.36,546000.0,16.8803,16.8803,16.7521,16.7574,546000.0
2006-03-28 15:00:00,31.37,31.37,31.2,31.32,635100.0,16.7627,16.7627,16.6719,16.736,635100.0
2006-03-28 15:30:00,31.32,31.36,31.13,31.3,793800.0,16.736,16.7574,16.6345,16.7253,793800.0
2006-03-29 09:30:00,31.33,31.35,31.14,31.17,713400.0,16.7624,16.7731,16.6608,16.6768,713400.0
2006-03-29 10:00:00,31.17,31.18,30.94,31.1,800400.0,16.6768,16.6822,16.5538,16.6394,800400.0
2006-03-29 10:30:00,31.11,31.18,31.0,31.18,517200.0,16.6447,16.6822,16.5859,16.6822,517200.0
2006-03-29 11:00:00,31.18,31.27,31.14,31.17,435900.0,16.6822,16.7303,16.6608,16.6768,435900.0
2006-03-29 11:30:00,31.17,31.25,31.17,31.22,460500.0,16.6768,16.7196,16.6768,16.7036,460500.0
2006-03-29 12:00:00,31.22,31.41,31.17,31.4,586200.0,16.7036,16.8052,16.6768,16.7999,586200.0
2006-03-29 12:30:00,31.41,31.46,31.37,31.4,532800.0,16.8052,16.832,16.7838,16.7999,532800.0
2006-03-29 13:00:00,31.39,31.54,31.36,31.54,684600.0,16.7945,16.8748,16.7785,16.8748,684600.0
2006-03-29 13:30:00,31.53,31.63,31.5,31.55,511200.0,16.8694,16.923,16.8534,16.8801,511200.0
2006-03-29 14:00:00,31.55,31.67,31.54,31.62,423600.0,16.8801,16.9444,16.8748,16.9176,423600.0
2006-03-29 14:30:00,31.62,31.72,31.57,31.7,600000.0,16.9176,16.9711,16.8908,16.9604,600000.0
2006-03-29 15:00:00,31.7,31.87,31.63,31.86,482400.0,16.9604,17.0514,16.923,17.046,482400.0
2006-03-29 15:30:00,31.87,31.95,31.75,31.78,755400.0,17.0514,17.0942,16.9872,17.0032,755400.0
2006-03-30 09:30:00,31.7,31.98,31.52,31.98,428700.0,16.9604,17.1102,16.8641,17.1102,428700.0
2006-03-30 10:00:00,31.98,32.01,31.89,31.92,214500.0,17.1102,17.1263,17.0621,17.0781,214500.0
2006-03-30 10:30:00,31.92,31.94,31.65,31.67,311400.0,17.0781,17.0888,16.9337,16.9444,311400.0
2006-03-30 11:00:00,31.7,31.7,31.53,31.65,295200.0,16.9604,16.9604,16.8694,16.9337,295200.0
2006-03-30 11:30:00,31.65,31.65,31.46,31.5,391200.0,16.9337,16.9337,16.832,16.8534,391200.0
2006-03-30 12:00:00,31.5,31.61,31.5,31.58,212100.0,16.8534,16.9123,16.8534,16.8962,212100.0
2006-03-30 12:30:00,31.58,31.6,31.45,31.53,135900.0,16.8962,16.9069,16.8266,16.8694,135900.0
2006-03-30 13:00:00,31.52,31.53,31.36,31.38,139500.0,16.8641,16.8694,16.7785,16.7892,139500.0
2006-03-30 13:30:00,31.38,31.49,31.3,31.45,192600.0,16.7892,16.848,16.7464,16.8266,192600.0
2006-03-30 14:00:00,31.44,31.53,31.43,31.48,171000.0,16.8213,16.8694,16.8159,16.8427,171000.0
2006-03-30 14:30:00,31.48,31.5,31.44,31.48,125700.0,16.8427,16.8534,16.8213,16.8427,125700.0
2006-03-30 15:00:00,31.48,31.56,31.48,31.52,227400.0,16.8427,16.8855,16.8427,16.8641,227400.0
2006-03-30 15:30:00,31.52,31.57,31.44,31.45,234900.0,16.8641,16.8908,16.8213,16.8266,234900.0
2006-03-31 09:30:00,31.42,31.66,31.41,31.63,217200.0,16.8106,16.939,16.8052,16.923,217200.0
2006-03-31 10:00:00,31.63,31.64,31.47,31.47,183900.0,16.923,16.9283,16.8373,16.8373,183900.0
2006-03-31 10:30:00,31.47,31.58,31.45,31.5,210000.0,16.8373,16.8962,16.8266,16.8534,210000.0
2006-03-31 11:00:00,31.48,31.5,31.44,31.44,333600.0,16.8427,16.8534,16.8213,16.8213,333600.0
2006-03-31 11:30:00,31.44,31.52,31.43,31.49,174600.0,16.8213,16.8641,16.8159,16.848,174600.0
2006-03-31 12:00:00,31.49,31.5,31.4,31.42,105000.0,16.848,16.8534,16.7999,16.8106,105000.0
2006-03-31 12:30:00,31.44,31.51,31.4,31.41,106800.0,16.8213,16.8587,16.7999,16.8052,106800.0
2006-03-31 13:00:00,31.41,31.42,31.33,31.35,282900.0,16.8052,16.8106,16.7624,16.7731,282900.0
2006-03-31 13:30:00,31.35,31.39,31.31,31.36,174300.0,16.7731,16.7945,16.7517,16.7785,174300.0
2006-03-31 14:00:00,31.35,31.42,31.33,31.37,192900.0,16.7731,16.8106,16.7624,16.7838,192900.0
2006-03-31 14:30:00,31.38,31.51,31.38,31.44,228600.0,16.7892,16.8587,16.7892,16.8213,228600.0
2006-03-31 15:00:00,31.44,31.45,31.37,31.44,237000.0,16.8213,16.8266,16.7838,16.8213,237000.0
2006-03-31 15:30:00,31.45,31.48,31.38,31.42,341400.0,16.8266,16.8427,16.7892,16.8106,341400.0
2006-04-03 09:30:00,31.67,31.75,31.53,31.67,291300.0,16.9444,16.9872,16.8694,16.9444,291300.0
2006-04-03 10:00:00,31.67,31.73,31.61,31.65,289800.0,16.9444,16.9765,16.9123,16.9337,289800.0
2006-04-03 10:30:00,31.63,31.77,31.63,31.75,248100.0,16.923,16.9979,16.923,16.9872,248100.0
2006-04-03 11:00:00,31.74,31.97,31.72,31.96,283800.0,16.9818,17.1049,16.9711,17.0995,283800.0
2006-04-03 11:30:00,31.96,32.14,31.72,31.97,381600.0,17.0995,17.1958,16.9711,17.1049,381600.0
2006-04-03 12:00:00,31.97,32.02,31.94,32.0,239400.0,17.1049,17.1316,17.0888,17.1209,239400.0
2006-04-03 12:30:00,31.98,32.0,31.93,31.97,194700.0,17.1102,17.1209,17.0835,17.1049,194700.0
2006-04-03 13:00:00,31.95,31.96,31.86,31.91,155100.0,17.0942,17.0995,17.046,17.0728,155100.0
2006-04-03 13:30:00,31.89,31.96,31.88,31.95,195900.0,17.0621,17.0995,17.0567,17.0942,195900.0
2006-04-03 14:00:00,31.95,32.0,31.9,31.9,263700.0,17.0942,17.1209,17.0674,17.0674,263700.0
2006-04-03 14:30:00,31.9,31.91,31.8,31.84,346800.0,17.0674,17.0728,17.0139,17.0353,346800.0
2006-04-03 15:00:00,31.83,31.86,31.75,31.76,242400.0,17.03,17.046,16.9872,16.9925,242400.0
2006-04-03 15:30:00,31.76,31.79,31.54,31.58,393600.0,16.9925,17.0086,16.8748,16.8962,393600.0
2006-04-04 09:30:00,31.6,31.65,31.48,31.54,264300.0,16.9069,16.9337,16.8427,16.8748,264300.0
2006-04-04 10:00:00,31.52,31.58,31.4,31.42,286200.0,16.8641,16.8962,16.7999,16.8106,286200.0
2006-04-04 10:30:00,31.44,31.51,31.42,31.42,173100.0,16.8213,16.8587,16.8106,16.8106,173100.0
2006-04-04 11:00:00,31.42,31.45,31.39,31.44,264900.0,16.8106,16.8266,16.7945,16.8213,264900.0
2006-04-04 11:30:00,31.45,31.53,31.43,31.53,712500.0,16.8266,16.8694,16.8159,16.8694,712500.0
2006-04-04 12:00:00,31.53,31.83,31.53,31.8,373200.0,16.8694,17.03,16.8694,17.0139,373200.0
2006-04-04 12:30:00,31.8,31.82,31.66,31.67,216600.0,17.0139,17.0246,16.939,16.9444,216600.0
2006-04-04 13:00:00,31.68,31.7,31.55,31.58,250800.0,16.9497,16.9604,16.8801,16.8962,250800.0
2006-04-04 13:30:00,31.59,31.67,31.59,31.61,216900.0,16.9016,16.9444,16.9016,16.9123,216900.0
2006-04-04 14:00:00,31.61,31.7,31.59,31.69,412500.0,16.9123,16.9604,16.9016,16.9551,412500.0
2006-04-04 14:30:00,31.68,31.82,31.65,31.82,289500.0,16.9497,17.0246,16.9337,17.0246,289500.0
2006-04-04 15:00:00,31.81,31.92,31.79,31.92,317400.0,17.0193,17.0781,17.0086,17.0781,317400.0
2006-04-04 15:30:00,31.9,32.11,31.89,32.08,602700.0,17.0674,17.1798,17.0621,17.1637,602700.0
2006-04-05 09:30:00,32.06,32.41,32.05,32.33,503100.0,17.153,17.3403,17.1477,17.2975,503100.0
2006-04-05 10:00:00,32.33,32.36,32.06,32.09,401700.0,17.2975,17.3135,17.153,17.1691,401700.0
2006-04-05 10:30:00,32.08,32.17,32.01,32.01,343200.0,17.1637,17.2119,17.1263,17.1263,343200.0
2006-04-05 11:00:00,32.0,32.07,31.99,31.99,137700.0,17.1209,17.1584,17.1156,17.1156,137700.0
2006-04-05 11:30:00,31.99,32.04,31.93,32.04,136800.0,17.1156,17.1423,17.0835,17.1423,136800.0
2006-04-05 12:00:00,32.03,32.07,31.96,32.0,124200.0,17.137,17.1584,17.0995,17.1209,124200.0
2006-04-05 12:30:00,32.0,32.18,32.0,32.11,167100.0,17.1209,17.2172,17.1209,17.1798,167100.0
2006-04-05 13:00:00,32.11,32.2,32.03,32.06,179700.0,17.1798,17.2279,17.137,17.153,179700.0
2006-04-05 13:30:00,32.06,32.12,32.01,32.07,128400.0,17.153,17.1851,17.1263,17.1584,128400.0
2006-04-05 14:00:00,32.08,32.12,32.06,32.08,161700.0,17.1637,17.1851,17.153,17.1637,161700.0
2006-04-05 14:30:00,32.08,32.13,32.04,32.11,236400.0,17.1637,17.1905,17.1423,17.1798,236400.0
2006-04-05 15:00:00,32.11,32.16,32.05,32.15,227400.0,17.1798,17.2065,17.1477,17.2012,227400.0
2006-04-05 15:30:00,32.13,32.14,32.02,32.07,348600.0,17.1905,17.1958,17.1316,17.1584,348600.0
2006-04-06 09:30:00,32.08,32.17,32.04,32.17,234000.0,17.1637,17.2119,17.1423,17.2119,234000.0
2006-04-06 10:00:00,32.13,32.2,31.95,31.95,299700.0,17.1905,17.2279,17.0942,17.0942,299700.0
2006-04-06 10:30:00,31.97,32.04,31.95,32.02,173100.0,17.1049,17.1423,17.0942,17.1316,173100.0
2006-04-06 11:00:00,32.01,32.09,31.99,32.06,81600.0,17.1263,17.1691,17.1156,17.153,81600.0
2006-04-06 11:30:00,32.06,32.09,31.96,31.98,98100.0,17.153,17.1691,17.0995,17.1102,98100.0
2006-04-06 12:00:00,31.99,32.01,31.84,31.85,273000.0,17.1156,17.1263,17.0353,17.0407,273000.0
2006-04-06 12:30:00,31.86,31.88,31.81,31.85,108000.0,17.046,17.0567,17.0193,17.0407,108000.0
2006-04-06 13:00:00,31.87,32.05,31.86,32.01,214200.0,17.0514,17.1477,17.046,17.1263,214200.0
2006-04-06 13:30:00,32.01,32.01,31.95,32.0,153900.0,17.1263,17.1263,17.0942,17.1209,153900.0
2006-04-06 14:00:00,32.0,32.0,31.97,31.98,165900.0,17.1209,17.1209,17.1049,17.1102,165900.0
2006-04-06 14:30:00,31.98,31.99,31.92,31.95,90000.0,17.1102,17.1156,17.0781,17.0942,90000.0
2006-04-06 15:00:00,31.95,31.97,31.89,31.93,144000.0,17.0942,17.1049,17.0621,17.0835,144000.0
2006-04-06 15:30:00,31.93,31.98,31.92,31.96,252600.0,17.0835,17.1102,17.0781,17.0995,252600.0
2006-04-07 09:30:00,31.95,32.18,31.92,31.93,123300.0,17.0942,17.2172,17.0781,17.0835,123300.0
2006-04-07 10:00:00,31.9,31.96,31.69,31.75,138300.0,17.0674,17.0995,16.9551,16.9872,138300.0
2006-04-07 10:30:00,31.78,31.78,31.67,31.74,96000.0,17.0032,17.0032,16.9444,16.9818,96000.0
2006-04-07 11:00:00,31.74,31.8,31.67,31.69,114600.0,16.9818,17.0139,16.9444,16.9551,114600.0
2006-04-07 11:30:00,31.69,31.76,31.47,31.56,162600.0,16.9551,16.9925,16.8373,16.8855,162600.0
2006-04-07 12:00:00,31.56,31.62,31.44,31.58,102000.0,16.8855,16.9176,16.8213,16.8962,102000.0
2006-04-07 12:30:00,31.58,31.6,31.47,31.48,241800.0,16.8962,16.9069,16.8373,16.8427,241800.0
2006-04-07 13:00:00,31.5,31.65,31.47,31.62,152100.0,16.8534,16.9337,16.8373,16.9176,152100.0
2006-04-07 13:30:00,31.62,31.77,31.62,31.76,176700.0,16.9176,16.9979,16.9176,16.9925,176700.0
2006-04-07 14:00:00,31.76,31.81,31.68,31.7,123900.0,16.9925,17.0193,16.9497,16.9604,123900.0
2006-04-07 14:30:00,31.71,31.91,31.71,31.8,147600.0,16.9658,17.0728,16.9658,17.0139,147600.0
2006-04-07 15:00:00,31.8,31.8,31.68,31.68,150900.0,17.0139,17.0139,16.9497,16.9497,150900.0
2006-04-07 15:30:00,31.68,31.74,31.61,31.63,304200.0,16.9497,16.9818,16.9123,16.923,304200.0
2006-04-10 09:30:00,31.7,31.82,31.59,31.74,132000.0,16.9604,17.0246,16.9016,16.9818,132000.0
2006-04-10 10:00:00,31.78,31.96,31.75,31.76,103500.0,17.0032,17.0995,16.9872,16.9925,103500.0
2006-04-10 10:30:00,31.76,31.91,31.71,31.8,169800.0,16.9925,17.0728,16.9658,17.0139,169800.0
2006-04-10 11:00:00,31.8,31.96,31.79,31.94,132900.0,17.0139,17.0995,17.0086,17.0888,132900.0
2006-04-10 11:30:00,31.93,32.02,31.87,31.93,185700.0,17.0835,17.1316,17.0514,17.0835,185700.0
2006-04-10 12:00:00,31.92,32.01,31.91,31.98,159000.0,17.0781,17.1263,17.0728,17.1102,159000.0
2006-04-10 12:30:00,31.97,32.0,31.88,31.92,156900.0,17.1049,17.1209,17.0567,17.0781,156900.0
2006-04-10 13:00:00,31.92,31.95,31.88,31.92,89700.0,17.0781,17.0942,17.0567,17.0781,89700.0
2006-04-10 13:30:00,31.91,31.92,31.72,31.78,173100.0,17.0728,17.0781,16.9711,17.0032,173100.0
2006-04-10 14:00:00,31.79,31.81,31.7,31.71,93600.0,17.0086,17.0193,16.9604,16.9658,93600.0
2006-04-10 14:30:00,31.71,31.84,31.71,31.76,307500.0,16.9658,17.0353,16.9658,16.9925,307500.0
2006-04-10 15:00:00,31.77,31.9,31.77,31.9,258900.0,16.9979,17.0674,16.9979,17.0674,258900.0
2006-04-10 15:30:00,31.9,31.94,31.76,31.88,240000.0,17.0674,17.0888,16.9925,17.0567,240000.0
2006-04-11 09:30:00,31.97,32.03,31.77,31.81,340200.0,17.1049,17.137,16.9979,17.0193,340200.0
2006-04-11 10:00:00,31.8,31.81,31.42,31.42,472800.0,17.0139,17.0193,16.8106,16.8106,472800.0
2006-04-11 10:30:00,31.42,31.48,31.15,31.32,312600.0,16.8106,16.8427,16.6661,16.7571,312600.0
2006-04-11 11:00:00,31.31,31.47,31.27,31.45,311100.0,16.7517,16.8373,16.7303,16.8266,311100.0
2006-04-11 11:30:00,31.44,31.45,31.38,31.38,130800.0,16.8213,16.8266,16.7892,16.7892,130800.0
2006-04-11 12:00:00,31.38,31.41,31.33,31.36,172200.0,16.7892,16.8052,16.7624,16.7785,172200.0
2006-04-11 12:30:00,31.37,31.42,31.36,31.38,110700.0,16.7838,16.8106,16.7785,16.7892,110700.0
2006-04-11 13:00:00,31.37,31.45,31.37,31.4,133200.0,16.7838,16.8266,16.7838,16.7999,133200.0
2006-04-11 13:30:00,31.4,31.4,31.32,31.34,115800.0,16.7999,16.7999,16.7571,16.7678,115800.0
2006-04-11 14:00:00,31.34,31.41,31.33,31.4,145500.0,16.7678,16.8052,16.7624,16.7999,145500.0
2006-04-11 14:30:00,31.4,31.43,31.33,31.37,220200.0,16.7999,16.8159,16.7624,16.7838,220200.0
2006-04-11 15:00:00,31.37,31.37,31.24,31.24,192900.0,16.7838,16.7838,16.7143,16.7143,192900.0
2006-04-11 15:30:00,31.24,31.33,31.21,31.3,370500.0,16.7143,16.7624,16.6982,16.7464,370500.0
2006-04-12 09:30:00,31.63,31.63,31.39,31.45,240900.0,16.923,16.923,16.7945,16.8266,240900.0
2006-04-12 10:00:00,31.42,31.55,31.4,31.51,148200.0,16.8106,16.8801,16.7999,16.8587,148200.0
2006-04-12 10:30:00,31.51,31.52,31.3,31.39,150900.0,16.8587,16.8641,16.7464,16.7945,150900.0
2006-04-12 11:00:00,31.42,31.54,31.39,31.42,181500.0,16.8106,16.8748,16.7945,16.8106,181500.0
2006-04-12 11:30:00,31.42,31.44,31.3,31.32,148800.0,16.8106,16.8213,16.7464,16.7571,148800.0
2006-04-12 12:00:00,31.32,31.43,31.3,31.38,89400.0,16.7571,16.8159,16.7464,16.7892,89400.0
2006-04-12 12:30:00,31.39,31.44,31.36,31.43,124800.0,16.7945,16.8213,16.7785,16.8159,124800.0
2006-04-12 13:00:00,31.43,31.48,31.4,31.41,91500.0,16.8159,16.8427,16.7999,16.8052,91500.0
2006-04-12 13:30:00,31.41,31.43,31.37,31.39,112500.0,16.8052,16.8159,16.7838,16.7945,112500.0
2006-04-12 14:00:00,31.39,31.43,31.35,31.39,132600.0,16.7945,16.8159,16.7731,16.7945,132600.0
2006-04-12 14:30:00,31.37,31.44,31.35,31.38,161100.0,16.7838,16.8213,16.7731,16.7892,161100.0
2006-04-12 15:00:00,31.37,31.42,31.37,31.39,126600.0,16.7838,16.8106,16.7838,16.7945,126600.0
2006-04-12 15:30:00,31.39,31.42,31.35,31.4,214200.0,16.7945,16.8106,16.7731,16.7999,214200.0
2006-04-13 09:30:00,31.37,31.45,31.27,31.27,136800.0,16.7838,16.8266,16.7303,16.7303,136800.0
2006-04-13 10:00:00,31.27,31.46,31.27,31.31,123300.0,16.7303,16.832,16.7303,16.7517,123300.0
2006-04-13 10:30:00,31.32,31.43,31.3,31.42,98400.0,16.7571,16.8159,16.7464,16.8106,98400.0
2006-04-13 11:00:00,31.42,31.46,31.35,31.41,92400.0,16.8106,16.832,16.7731,16.8052,92400.0
2006-04-13 11:30:00,31.4,31.41,31.3,31.41,76800.0,16.7999,16.8052,16.7464,16.8052,76800.0
2006-04-13 12:00:00,31.41,31.43,31.36,31.37,167400.0,16.8052,16.8159,16.7785,16.7838,167400.0
2006-04-13 12:30:00,31.38,31.41,31.36,31.38,55200.0,16.7892,16.8052,16.7785,16.7892,55200.0
2006-04-13 13:00:00,31.35,31.38,31.32,31.37,122100.0,16.7731,16.7892,16.7571,16.7838,122100.0
2006-04-13 13:30:00,31.38,31.49,31.38,31.49,66000.0,16.7892,16.848,16.7892,16.848,66000.0
2006-04-13 14:00:00,31.48,31.52,31.44,31.47,65400.0,16.8427,16.8641,16.8213,16.8373,65400.0
2006-04-13 14:30:00,31.47,31.5,31.46,31.49,112500.0,16.8373,16.8534,16.832,16.848,112500.0
2006-04-13 15:00:00,31.5,31.54,31.44,31.53,84900.0,16.8534,16.8748,16.8213,16.8694,84900.0
2006-04-13 15:30:00,31.52,31.58,31.52,31.57,176400.0,16.8641,16.8962,16.8641,16.8908,176400.0
2006-04-17 09:30:00,31.53,31.69,31.52,31.52,175800.0,16.8694,16.9551,16.8641,16.8641,175800.0
2006-04-17 10:00:00,31.53,31.67,31.52,31.63,108600.0,16.8694,16.9444,16.8641,16.923,108600.0
2006-04-17 10:30:00,31.62,31.64,31.52,31.54,96900.0,16.9176,16.9283,16.8641,16.8748,96900.0
2006-04-17 11:00:00,31.54,31.73,31.54,31.65,137400.0,16.8748,16.9765,16.8748,16.9337,137400.0
2006-04-17 11:30:00,31.65,31.66,31.6,31.63,113700.0,16.9337,16.939,16.9069,16.923,113700.0
2006-04-17 12:00:00,31.63,31.63,31.47,31.5,89400.0,16.923,16.923,16.8373,16.8534,89400.0
2006-04-17 12:30:00,31.48,31.51,31.38,31.46,114300.0,16.8427,16.8587,16.7892,16.832,114300.0
2006-04-17 13:00:00,31.46,31.5,31.4,31.48,78000.0,16.832,16.8534,16.7999,16.8427,78000.0
2006-04-17 13:30:00,31.48,31.5,31.37,31.37,133500.0,16.8427,16.8534,16.7838,16.7838,133500.0
2006-04-17 14:00:00,31.39,31.39,31.24,31.29,99300.0,16.7945,16.7945,16.7143,16.741,99300.0
2006-04-17 14:30:00,31.3,31.35,31.29,31.3,115500.0,16.7464,16.7731,16.741,16.7464,115500.0
2006-04-17 15:00:00,31.3,31.4,31.3,31.4,186600.0,16.7464,16.7999,16.7464,16.7999,186600.0
2006-04-17 15:30:00,31.4,31.48,31.38,31.44,169800.0,16.7999,16.8427,16.7892,16.8213,169800.0
2006-04-18 09:30:00,31.19,31.95,31.19,31.82,442800.0,16.6875,17.0942,16.6875,17.0246,442800.0
2006-04-18 10:00:00,31.81,31.82,31.7,31.7,164700.0,17.0193,17.0246,16.9604,16.9604,164700.0
2006-04-18 10:30:00,31.72,31.72,31.58,31.58,81000.0,16.9711,16.9711,16.8962,16.8962,81000.0
2006-04-18 11:00:00,31.58,31.87,31.57,31.83,168300.0,16.8962,17.0514,16.8908,17.03,168300.0
2006-04-18 11:30:00,31.83,32.0,31.82,31.94,243300.0,17.03,17.1209,17.0246,17.0888,243300.0
2006-04-18 12:00:00,31.94,31.97,31.86,31.88,130800.0,17.0888,17.1049,17.046,17.0567,130800.0
2006-04-18 12:30:00,31.88,31.93,31.85,31.92,36000.0,17.0567,17.0835,17.0407,17.0781,36000.0
2006-04-18 13:00:00,31.92,31.98,31.86,31.94,102000.0,17.0781,17.1102,17.046,17.0888,102000.0
2006-04-18 13:30:00,31.95,31.97,31.92,31.92,168600.0,17.0942,17.1049,17.0781,17.0781,168600.0
2006-04-18 14:00:00,31.93,32.15,31.93,32.0,547500.0,17.0835,17.2012,17.0835,17.1209,547500.0
2006-04-18 14:30:00,32.01,32.1,31.96,32.07,230700.0,17.1263,17.1744,17.0995,17.1584,230700.0
2006-04-18 15:00:00,32.08,32.32,32.08,32.29,295800.0,17.1637,17.2921,17.1637,17.2761,295800.0
2006-04-18 15:30:00,32.29,32.49,32.28,32.43,504300.0,17.2761,17.3831,17.2707,17.351,504300.0
2006-04-19 09:30:00,32.62,32.78,32.57,32.6,438900.0,17.4526,17.5382,17.4259,17.4419,438900.0
2006-04-19 10:00:00,32.6,32.7,32.37,32.37,259500.0,17.4419,17.4954,17.3189,17.3189,259500.0
2006-04-19 10:30:00,32.37,32.4,32.22,32.31,221100.0,17.3189,17.3349,17.2386,17.2868,221100.0
2006-04-19 11:00:00,32.31,32.38,32.25,32.25,108600.0,17.2868,17.3242,17.2547,17.2547,108600.0
2006-04-19 11:30:00,32.28,32.34,32.2,32.24,232500.0,17.2707,17.3028,17.2279,17.2493,232500.0
2006-04-19 12:00:00,32.24,32.35,32.24,32.32,158400.0,17.2493,17.3082,17.2493,17.2921,158400.0
2006-04-19 12:30:00,32.34,32.35,32.24,32.3,124200.0,17.3028,17.3082,17.2493,17.2814,124200.0
2006-04-19 13:00:00,32.33,32.4,32.27,32.36,144900.0,17.2975,17.3349,17.2654,17.3135,144900.0
2006-04-19 13:30:00,32.37,32.44,32.33,32.4,70800.0,17.3189,17.3563,17.2975,17.3349,70800.0
2006-04-19 14:00:00,32.4,32.42,32.33,32.36,148800.0,17.3349,17.3456,17.2975,17.3135,148800.0
2006-04-19 14:30:00,32.35,32.53,32.33,32.49,120900.0,17.3082,17.4045,17.2975,17.3831,120900.0
2006-04-19 15:00:00,32.47,32.52,32.37,32.39,102000.0,17.3724,17.3991,17.3189,17.3296,102000.0
2006-04-19 15:30:00,32.39,32.5,32.37,32.48,210900.0,17.3296,17.3884,17.3189,17.3777,210900.0
2006-04-20 09:30:00,32.5,32.5,32.27,32.33,91200.0,17.3884,17.3884,17.2654,17.2975,91200.0
2006-04-20 10:00:00,32.33,32.71,32.3,32.66,156300.0,17.2975,17.5008,17.2814,17.474,156300.0
2006-04-20 10:30:00,32.65,32.71,32.56,32.6,259800.0,17.4687,17.5008,17.4205,17.4419,259800.0
2006-04-20 11:00:00,32.6,32.63,32.47,32.5,184200.0,17.4419,17.458,17.3724,17.3884,184200.0
2006-04-20 11:30:00,32.52,32.61,32.49,32.57,105300.0,17.3991,17.4473,17.3831,17.4259,105300.0
2006-04-20 12:00:00,32.59,32.7,32.55,32.63,210600.0,17.4366,17.4954,17.4152,17.458,210600.0
2006-04-20 12:30:00,32.65,32.68,32.6,32.65,94800.0,17.4687,17.4847,17.4419,17.4687,94800.0
2006-04-20 13:00:00,32.65,32.67,32.57,32.61,160500.0,17.4687,17.4794,17.4259,17.4473,160500.0
2006-04-20 13:30:00,32.61,32.63,32.59,32.62,145200.0,17.4473,17.458,17.4366,17.4526,145200.0
2006-04-20 14:00:00,32.62,32.64,32.52,32.58,114000.0,17.4526,17.4633,17.3991,17.4312,114000.0
2006-04-20 14:30:00,32.59,32.59,32.51,32.51,187200.0,17.4366,17.4366,17.3938,17.3938,187200.0
2006-04-20 15:00:00,32.51,32.52,32.41,32.43,188700.0,17.3938,17.3991,17.3403,17.351,188700.0
2006-04-20 15:30:00,32.43,32.45,32.4,32.4,380400.0,17.351,17.3617,17.3349,17.3349,380400.0
2006-04-21 09:30:00,32.6,32.6,32.37,32.44,420300.0,17.4419,17.4419,17.3189,17.3563,420300.0
2006-04-21 10:00:00,32.43,32.55,32.42,32.48,294300.0,17.351,17.4152,17.3456,17.3777,294300.0
2006-04-21 10:30:00,32.5,32.53,32.34,32.37,104400.0,17.3884,17.4045,17.3028,17.3189,104400.0
2006-04-21 11:00:00,32.36,32.41,32.16,32.18,141900.0,17.3135,17.3403,17.2065,17.2172,141900.0
2006-04-21 11:30:00,32.18,32.21,32.05,32.07,138600.0,17.2172,17.2333,17.1477,17.1584,138600.0
2006-04-21 12:00:00,32.08,32.25,32.08,32.25,67800.0,17.1637,17.2547,17.1637,17.2547,67800.0
2006-04-21 12:30:00,32.23,32.32,32.21,32.32,40800.0,17.244,17.2921,17.2333,17.2921,40800.0
2006-04-21 13:00:00,32.32,32.34,32.23,32.31,64800.0,17.2921,17.3028,17.244,17.2868,64800.0
2006-04-21 13:30:00,32.31,32.32,32.26,32.28,63900.0,17.2868,17.2921,17.26,17.2707,63900.0
2006-04-21 14:00:00,32.27,32.27,32.16,32.2,168600.0,17.2654,17.2654,17.2065,17.2279,168600.0
2006-04-21 14:30:00,32.2,32.29,32.17,32.22,162600.0,17.2279,17.2761,17.2119,17.2386,162600.0
2006-04-21 15:00:00,32.22,32.23,32.14,32.17,152100.0,17.2386,17.244,17.1958,17.2119,152100.0
2006-04-21 15:30:00,32.19,32.28,32.16,32.26,174000.0,17.2226,17.2707,17.2065,17.26,174000.0
2006-04-24 09:30:00,32.28,32.33,31.93,31.95,171600.0,17.2707,17.2975,17.0835,17.0942,171600.0
2006-04-24 10:00:00,31.97,32.0,31.83,31.98,200100.0,17.1049,17.1209,17.03,17.1102,200100.0
2006-04-24 10:30:00,31.97,31.99,31.84,31.9,193800.0,17.1049,17.1156,17.0353,17.0674,193800.0
2006-04-24 11:00:00,31.89,31.99,31.83,31.97,161100.0,17.0621,17.1156,17.03,17.1049,161100.0
2006-04-24 11:30:00,31.98,32.1,31.96,32.07,146700.0,17.1102,17.1744,17.0995,17.1584,146700.0
2006-04-24 12:00:00,32.08,32.11,32.04,32.08,145500.0,17.1637,17.1798,17.1423,17.1637,145500.0
2006-04-24 12:30:00,32.08,32.1,32.02,32.06,111000.0,17.1637,17.1744,17.1316,17.153,111000.0
2006-04-24 13:00:00,32.06,32.15,32.03,32.14,108600.0,17.153,17.2012,17.137,17.1958,108600.0
2006-04-24 13:30:00,32.14,32.22,32.08,32.17,75600.0,17.1958,17.2386,17.1637,17.2119,75600.0
2006-04-24 14:00:00,32.18,32.22,32.11,32.13,99600.0,17.2172,17.2386,17.1798,17.1905,99600.0
2006-04-24 14:30:00,32.14,32.2,32.1,32.12,99000.0,17.1958,17.2279,17.1744,17.1851,99000.0
2006-04-24 15:00:00,32.12,32.17,32.06,32.06,150600.0,17.1851,17.2119,17.153,17.153,150600.0
2006-04-24 15:30:00,32.06,32.15,32.06,32.11,156300.0,17.153,17.2012,17.153,17.1798,156300.0
2006-04-25 09:30:00,32.18,32.24,32.06,32.22,213900.0,17.2172,17.2493,17.153,17.2386,213900.0
2006-04-25 10:00:00,32.22,32.26,32.13,32.17,221400.0,17.2386,17.26,17.1905,17.2119,221400.0
2006-04-25 10:30:00,32.17,32.29,32.12,32.22,165300.0,17.2119,17.2761,17.1851,17.2386,165300.0
2006-04-25 11:00:00,32.23,32.27,32.17,32.21,127200.0,17.244,17.2654,17.2119,17.2333,127200.0
2006-04-25 11:30:00,32.21,32.28,32.13,32.16,184800.0,17.2333,17.2707,17.1905,17.2065,184800.0
2006-04-25 12:00:00,32.16,32.19,32.12,32.13,88200.0,17.2065,17.2226,17.1851,17.1905,88200.0
2006-04-25 12:30:00,32.13,32.16,32.09,32.11,123000.0,17.1905,17.2065,17.1691,17.1798,123000.0
2006-04-25 13:00:00,32.12,32.13,32.05,32.1,191700.0,17.1851,17.1905,17.1477,17.1744,191700.0
2006-04-25 13:30:00,32.11,32.15,32.07,32.1,109500.0,17.1798,17.2012,17.1584,17.1744,109500.0
2006-04-25 14:00:00,32.1,32.15,32.05,32.07,175200.0,17.1744,17.2012,17.1477,17.1584,175200.0
2006-04-25 14:30:00,32.07,32.15,32.04,32.04,108900.0,17.1584,17.2012,17.1423,17.1423,108900.0
2006-04-25 15:00:00,32.04,32.11,32.02,32.06,135300.0,17.1423,17.1798,17.1316,17.153,135300.0
2006-04-25 15:30:00,32.06,32.1,32.01,32.04,299400.0,17.153,17.1744,17.1263,17.1423,299400.0
2006-04-26 09:30:00,32.09,32.3,32.08,32.28,143100.0,17.1691,17.2814,17.1637,17.2707,143100.0
2006-04-26 10:00:00,32.3,32.31,32.18,32.24,181800.0,17.2814,17.2868,17.2172,17.2493,181800.0
2006-04-26 10:30:00,32.24,32.45,32.13,32.18,323400.0,17.2493,17.3617,17.1905,17.2172,323400.0
2006-04-26 11:00:00,32.21,32.31,32.15,32.17,159600.0,17.2333,17.2868,17.2012,17.2119,159600.0
2006-04-26 11:30:00,32.17,32.27,32.12,32.23,93300.0,17.2119,17.2654,17.1851,17.244,93300.0
2006-04-26 12:00:00,32.23,32.28,32.14,32.25,73500.0,17.244,17.2707,17.1958,17.2547,73500.0
2006-04-26 12:30:00,32.22,32.38,32.22,32.26,114300.0,17.2386,17.3242,17.2386,17.26,114300.0
2006-04-26 13:00:00,32.25,32.32,32.2,32.26,123000.0,17.2547,17.2921,17.2279,17.26,123000.0
2006-04-26 13:30:00,32.28,32.37,32.19,32.28,328500.0,17.2707,17.3189,17.2226,17.2707,328500.0
2006-04-26 14:00:00,32.3,32.33,32.18,32.21,294300.0,17.2814,17.2975,17.2172,17.2333,294300.0
2006-04-26 14:30:00,32.25,32.32,32.18,32.31,136200.0,17.2547,17.2921,17.2172,17.2868,136200.0
2006-04-26 15:00:00,32.32,32.33,32.15,32.22,240300.0,17.2921,17.2975,17.2012,17.2386,240300.0
2006-04-26 15:30:00,32.22,32.55,32.19,32.55,414300.0,17.2386,17.4152,17.2226,17.4152,414300.0
2006-04-27 09:30:00,32.18,32.2,31.1,31.12,576600.0,17.2172,17.2279,16.6394,16.6501,576600.0
2006-04-27 10:00:00,31.11,31.89,31.1,31.72,750600.0,16.6447,17.0621,16.6394,16.9711,750600.0
2006-04-27 10:30:00,31.72,31.83,31.65,31.77,514800.0,16.9711,17.03,16.9337,16.9979,514800.0
2006-04-27 11:00:00,31.77,31.79,31.55,31.67,534900.0,16.9979,17.0086,16.8801,16.9444,534900.0
2006-04-27 11:30:00,31.68,31.88,31.54,31.78,355200.0,16.9497,17.0567,16.8748,17.0032,355200.0
2006-04-27 12:00:00,31.78,31.86,31.54,31.59,282300.0,17.0032,17.046,16.8748,16.9016,282300.0
2006-04-27 12:30:00,31.59,31.69,31.57,31.69,246300.0,16.9016,16.9551,16.8908,16.9551,246300.0
2006-04-27 13:00:00,31.69,31.69,31.51,31.55,295500.0,16.9551,16.9551,16.8587,16.8801,295500.0
2006-04-27 13:30:00,31.55,31.61,31.49,31.57,161400.0,16.8801,16.9123,16.848,16.8908,161400.0
2006-04-27 14:00:00,31.56,31.58,31.31,31.4,271800.0,16.8855,16.8962,16.7517,16.7999,271800.0
2006-04-27 14:30:00,31.41,31.47,31.3,31.37,228600.0,16.8052,16.8373,16.7464,16.7838,228600.0
2006-04-27 15:00:00,31.36,31.42,31.24,31.27,433500.0,16.7785,16.8106,16.7143,16.7303,433500.0
2006-04-27 15:30:00,31.26,31.26,31.03,31.07,451800.0,16.725,16.725,16.6019,16.6233,451800.0
2006-04-28 09:30:00,31.08,31.16,30.84,30.92,908700.0,16.6287,16.6715,16.5003,16.5431,908700.0
2006-04-28 10:00:00,30.92,31.37,30.91,31.33,362700.0,16.5431,16.7838,16.5377,16.7624,362700.0
2006-04-28 10:30:00,31.33,31.34,31.15,31.27,552900.0,16.7624,16.7678,16.6661,16.7303,552900.0
2006-04-28 11:00:00,31.27,31.38,31.18,31.18,303000.0,16.7303,16.7892,16.6822,16.6822,303000.0
2006-04-28 11:30:00,31.18,31.3,31.14,31.29,361200.0,16.6822,16.7464,16.6608,16.741,361200.0
2006-04-28 12:00:00,31.29,31.29,31.19,31.28,199200.0,16.741,16.741,16.6875,16.7357,199200.0
2006-04-28 12:30:00,31.26,31.27,31.2,31.21,455700.0,16.725,16.7303,16.6929,16.6982,455700.0
2006-04-28 13:00:00,31.2,31.24,31.06,31.07,258000.0,16.6929,16.7143,16.618,16.6233,258000.0
2006-04-28 13:30:00,31.07,31.07,30.92,31.0,171300.0,16.6233,16.6233,16.5431,16.5859,171300.0
2006-04-28 14:00:00,31.01,31.02,30.79,30.81,236700.0,16.5912,16.5966,16.4735,16.4842,236700.0
2006-04-28 14:30:00,30.81,30.89,30.75,30.79,243900.0,16.4842,16.527,16.4521,16.4735,243900.0
2006-04-28 15:00:00,30.78,30.97,30.76,30.97,356100.0,16.4682,16.5698,16.4575,16.5698,356100.0
2006-04-28 15:30:00,30.98,31.08,30.96,31.01,516300.0,16.5752,16.6287,16.5645,16.5912,516300.0
2006-05-01 09:30:00,31.0,31.03,30.08,30.11,529200.0,16.5859,16.6019,16.0937,16.1097,529200.0
2006-05-01 10:00:00,30.08,30.15,29.67,30.04,1482000.0,16.0937,16.1311,15.8743,16.0723,1482000.0
2006-05-01 10:30:00,30.04,30.2,30.01,30.14,568200.0,16.0723,16.1579,16.0562,16.1258,568200.0
2006-05-01 11:00:00,30.14,30.2,30.04,30.09,602400.0,16.1258,16.1579,16.0723,16.099,602400.0
2006-05-01 11:30:00,30.09,30.12,29.85,29.88,561000.0,16.099,16.1151,15.9706,15.9867,561000.0
2006-05-01 12:00:00,29.88,30.06,29.78,29.79,326100.0,15.9867,16.083,15.9331,15.9385,326100.0
2006-05-01 12:30:00,29.8,29.85,29.75,29.81,388200.0,15.9438,15.9706,15.9171,15.9492,388200.0
2006-05-01 13:00:00,29.8,29.91,29.78,29.91,242400.0,15.9438,16.0027,15.9331,16.0027,242400.0
2006-05-01 13:30:00,29.91,29.92,29.7,29.76,282900.0,16.0027,16.0081,15.8903,15.9224,282900.0
2006-05-01 14:00:00,29.77,29.79,29.17,29.19,748500.0,15.9278,15.9385,15.6068,15.6175,748500.0
2006-05-01 14:30:00,29.19,29.6,29.14,29.57,958200.0,15.6175,15.8368,15.5907,15.8208,958200.0
2006-05-01 15:00:00,29.57,29.64,29.42,29.5,2034600.0,15.8208,15.8582,15.7405,15.7833,2034600.0
2006-05-01 15:30:00,29.5,29.55,29.42,29.44,1170900.0,15.7833,15.8101,15.7405,15.7512,1170900.0
2006-05-02 09:30:00,29.33,29.48,29.24,29.33,1420200.0,15.6924,15.7726,15.6442,15.6924,1420200.0
2006-05-02 10:00:00,29.33,29.43,29.18,29.33,1133100.0,15.6924,15.7459,15.6121,15.6924,1133100.0
2006-05-02 10:30:00,29.32,29.38,29.27,29.29,661800.0,15.687,15.7191,15.6603,15.671,661800.0
2006-05-02 11:00:00,29.28,29.38,29.25,29.36,487500.0,15.6656,15.7191,15.6496,15.7084,487500.0
2006-05-02 11:30:00,29.36,29.4,29.1,29.31,495600.0,15.7084,15.7298,15.5693,15.6817,495600.0
2006-05-02 12:00:00,29.32,29.36,29.28,29.33,633000.0,15.687,15.7084,15.6656,15.6924,633000.0
2006-05-02 12:30:00,29.33,29.4,29.3,29.32,545400.0,15.6924,15.7298,15.6763,15.687,545400.0
2006-05-02 13:00:00,29.33,29.36,29.23,29.25,476100.0,15.6924,15.7084,15.6389,15.6496,476100.0
2006-05-02 13:30:00,29.25,29.34,29.25,29.31,436200.0,15.6496,15.6977,15.6496,15.6817,436200.0
2006-05-02 14:00:00,29.31,29.36,29.2,29.23,676200.0,15.6817,15.7084,15.6228,15.6389,676200.0
2006-05-02 14:30:00,29.23,29.25,29.13,29.18,554400.0,15.6389,15.6496,15.5854,15.6121,554400.0
2006-05-02 15:00:00,29.18,29.24,29.14,29.2,829800.0,15.6121,15.6442,15.5907,15.6228,829800.0
2006-05-02 15:30:00,29.2,29.75,29.2,29.66,1731000.0,15.6228,15.9171,15.6228,15.8689,1731000.0
2006-05-03 09:30:00,29.6,29.78,29.3,29.33,529200.0,15.8368,15.9331,15.6763,15.6924,529200.0
2006-05-03 10:00:00,29.31,29.39,29.23,29.32,527400.0,15.6817,15.7245,15.6389,15.687,527400.0
2006-05-03 10:30:00,29.33,29.36,29.21,29.22,275700.0,15.6924,15.7084,15.6282,15.6335,275700.0
2006-05-03 11:00:00,29.23,29.33,29.2,29.26,273000.0,15.6389,15.6924,15.6228,15.6549,273000.0
2006-05-03 11:30:00,29.27,29.33,29.24,29.31,275100.0,15.6603,15.6924,15.6442,15.6817,275100.0
2006-05-03 12:00:00,29.3,29.36,29.29,29.31,378900.0,15.6763,15.7084,15.671,15.6817,378900.0
2006-05-03 12:30:00,29.31,29.31,29.15,29.26,315300.0,15.6817,15.6817,15.5961,15.6549,315300.0
2006-05-03 13:00:00,29.26,29.32,29.18,29.27,291600.0,15.6549,15.687,15.6121,15.6603,291600.0
2006-05-03 13:30:00,29.27,29.33,29.24,29.32,435900.0,15.6603,15.6924,15.6442,15.687,435900.0
2006-05-03 14:00:00,29.32,29.4,29.27,29.31,606900.0,15.687,15.7298,15.6603,15.6817,606900.0
2006-05-03 14:30:00,29.3,29.35,29.26,29.32,289800.0,15.6763,15.7031,15.6549,15.687,289800.0
2006-05-03 15:00:00,29.32,29.37,29.3,29.36,377400.0,15.687,15.7138,15.6763,15.7084,377400.0
2006-05-03 15:30:00,29.36,29.57,29.35,29.56,543600.0,15.7084,15.8208,15.7031,15.8154,543600.0
2006-05-04 09:30:00,30.17,30.34,29.87,29.95,1134600.0,16.1418,16.2328,15.9813,16.0241,1134600.0
2006-05-04 10:00:00,29.95,30.09,29.91,30.08,634200.0,16.0241,16.099,16.0027,16.0937,634200.0
2006-05-04 10:30:00,30.07,30.23,30.07,30.19,568800.0,16.0883,16.1739,16.0883,16.1525,568800.0
2006-05-04 11:00:00,30.19,30.27,30.12,30.17,554700.0,16.1525,16.1953,16.1151,16.1418,554700.0
2006-05-04 11:30:00,30.18,30.52,30.11,30.32,1268700.0,16.1472,16.3291,16.1097,16.2221,1268700.0
2006-05-04 12:00:00,30.31,30.33,30.23,30.25,432900.0,16.2167,16.2274,16.1739,16.1846,432900.0
2006-05-04 12:30:00,30.24,30.42,30.23,30.37,306900.0,16.1793,16.2756,16.1739,16.2488,306900.0
2006-05-04 13:00:00,30.38,30.38,30.07,30.12,561000.0,16.2542,16.2542,16.0883,16.1151,561000.0
2006-05-04 13:30:00,30.12,30.22,30.12,30.16,540300.0,16.1151,16.1686,16.1151,16.1365,540300.0
2006-05-04 14:00:00,30.17,30.23,30.16,30.18,437100.0,16.1418,16.1739,16.1365,16.1472,437100.0
2006-05-04 14:30:00,30.18,30.23,30.12,30.2,768900.0,16.1472,16.1739,16.1151,16.1579,768900.0
2006-05-04 15:00:00,30.2,30.24,30.15,30.15,727800.0,16.1579,16.1793,16.1311,16.1311,727800.0
2006-05-04 15:30:00,30.15,30.16,30.06,30.12,914700.0,16.1311,16.1365,16.083,16.1151,914700.0
2006-05-05 09:30:00,30.33,30.88,30.33,30.72,724500.0,16.2274,16.5217,16.2274,16.4361,724500.0
2006-05-05 10:00:00,30.7,30.74,30.52,30.55,1110000.0,16.4254,16.4468,16.3291,16.3451,1110000.0
2006-05-05 10:30:00,30.53,30.73,30.53,30.66,688500.0,16.3344,16.4414,16.3344,16.404,688500.0
2006-05-05 11:00:00,30.66,30.68,30.63,30.66,323100.0,16.404,16.4147,16.3879,16.404,323100.0
2006-05-05 11:30:00,30.65,30.71,30.63,30.63,358200.0,16.3986,16.4307,16.3879,16.3879,358200.0
2006-05-05 12:00:00,30.63,30.69,30.62,30.64,599100.0,16.3879,16.42,16.3826,16.3933,599100.0
2006-05-05 12:30:00,30.65,30.67,30.48,30.66,489900.0,16.3986,16.4093,16.3077,16.404,489900.0
2006-05-05 13:00:00,30.65,30.75,30.65,30.66,299400.0,16.3986,16.4521,16.3986,16.404,299400.0
2006-05-05 13:30:00,30.65,30.86,30.65,30.82,305100.0,16.3986,16.511,16.3986,16.4896,305100.0
2006-05-05 14:00:00,30.83,30.95,30.8,30.95,321300.0,16.4949,16.5591,16.4789,16.5591,321300.0
2006-05-05 14:30:00,30.95,31.28,30.94,31.18,596400.0,16.5591,16.7357,16.5538,16.6822,596400.0
2006-05-05 15:00:00,31.19,31.19,31.04,31.11,381000.0,16.6875,16.6875,16.6073,16.6447,381000.0
2006-05-05 15:30:00,31.1,31.29,31.1,31.21,790500.0,16.6394,16.741,16.6394,16.6982,790500.0
2006-05-08 09:30:00,31.47,31.75,31.42,31.52,736800.0,16.8373,16.9872,16.8106,16.8641,736800.0
2006-05-08 10:00:00,31.52,31.52,31.27,31.27,359100.0,16.8641,16.8641,16.7303,16.7303,359100.0
2006-05-08 10:30:00,31.28,31.28,31.04,31.05,349500.0,16.7357,16.7357,16.6073,16.6126,349500.0
2006-05-08 11:00:00,31.06,31.13,30.97,30.99,328500.0,16.618,16.6554,16.5698,16.5805,328500.0
2006-05-08 11:30:00,30.99,31.12,30.99,31.1,135600.0,16.5805,16.6501,16.5805,16.6394,135600.0
2006-05-08 12:00:00,31.1,31.1,30.97,30.97,184200.0,16.6394,16.6394,16.5698,16.5698,184200.0
2006-05-08 12:30:00,30.97,30.97,30.87,30.96,237900.0,16.5698,16.5698,16.5163,16.5645,237900.0
2006-05-08 13:00:00,30.95,30.95,30.87,30.88,140700.0,16.5591,16.5591,16.5163,16.5217,140700.0
2006-05-08 13:30:00,30.88,30.93,30.87,30.91,109200.0,16.5217,16.5484,16.5163,16.5377,109200.0
2006-05-08 14:00:00,30.91,30.92,30.78,30.79,306600.0,16.5377,16.5431,16.4682,16.4735,306600.0
2006-05-08 14:30:00,30.78,30.83,30.74,30.8,309000.0,16.4682,16.4949,16.4468,16.4789,309000.0
2006-05-08 15:00:00,30.8,30.8,30.65,30.67,401700.0,16.4789,16.4789,16.3986,16.4093,401700.0
2006-05-08 15:30:00,30.67,30.69,30.61,30.66,478200.0,16.4093,16.42,16.3772,16.404,478200.0
2006-05-09 09:30:00,30.72,30.72,30.43,30.67,433500.0,16.4361,16.4361,16.2809,16.4093,433500.0
2006-05-09 10:00:00,30.66,30.73,30.66,30.73,244800.0,16.404,16.4414,16.404,16.4414,244800.0
2006-05-09 10:30:00,30.73,30.88,30.72,30.87,432900.0,16.4414,16.5217,16.4361,16.5163,432900.0
2006-05-09 11:00:00,30.87,30.95,30.73,30.82,591600.0,16.5163,16.5591,16.4414,16.4896,591600.0
2006-05-09 11:30:00,30.81,30.83,30.69,30.72,411600.0,16.4842,16.4949,16.42,16.4361,411600.0
2006-05-09 12:00:00,30.72,30.73,30.66,30.7,569700.0,16.4361,16.4414,16.404,16.4254,569700.0
2006-05-09 12:30:00,30.71,30.78,30.69,30.72,177300.0,16.4307,16.4682,16.42,16.4361,177300.0
2006-05-09 13:00:00,30.72,30.75,30.69,30.75,141900.0,16.4361,16.4521,16.42,16.4521,141900.0
2006-05-09 13:30:00,30.75,30.86,30.75,30.86,165600.0,16.4521,16.511,16.4521,16.511,165600.0
2006-05-09 14:00:00,30.86,31.13,30.82,31.12,239100.0,16.511,16.6554,16.4896,16.6501,239100.0
2006-05-09 14:30:00,31.12,31.16,31.07,31.12,300600.0,16.6501,16.6715,16.6233,16.6501,300600.0
2006-05-09 15:00:00,31.12,31.18,31.12,31.14,300900.0,16.6501,16.6822,16.6501,16.6608,300900.0
2006-05-09 15:30:00,31.14,31.17,31.12,31.15,450000.0,16.6608,16.6768,16.6501,16.6661,450000.0
2006-05-10 09:30:00,31.0,31.12,30.81,30.96,396900.0,16.5859,16.6501,16.4842,16.5645,396900.0
2006-05-10 10:00:00,30.95,30.96,30.7,30.7,129900.0,16.5591,16.5645,16.4254,16.4254,129900.0
2006-05-10 10:30:00,30.71,30.88,30.71,30.88,143100.0,16.4307,16.5217,16.4307,16.5217,143100.0
2006-05-10 11:00:00,30.87,30.93,30.84,30.9,126900.0,16.5163,16.5484,16.5003,16.5324,126900.0
2006-05-10 11:30:00,30.92,30.95,30.87,30.94,108000.0,16.5431,16.5591,16.5163,16.5538,108000.0
2006-05-10 12:00:00,30.94,31.07,30.94,31.06,99900.0,16.5538,16.6233,16.5538,16.618,99900.0
2006-05-10 12:30:00,31.05,31.14,31.05,31.12,150000.0,16.6126,16.6608,16.6126,16.6501,150000.0
2006-05-10 13:00:00,31.12,31.19,31.1,31.17,144000.0,16.6501,16.6875,16.6394,16.6768,144000.0
2006-05-10 13:30:00,31.16,31.38,31.15,31.34,418200.0,16.6715,16.7892,16.6661,16.7678,418200.0
2006-05-10 14:00:00,31.34,31.45,31.15,31.15,630300.0,16.7678,16.8266,16.6661,16.6661,630300.0
2006-05-10 14:30:00,31.15,31.5,31.09,31.48,487800.0,16.6661,16.8534,16.634,16.8427,487800.0
2006-05-10 15:00:00,31.48,31.48,31.28,31.3,316500.0,16.8427,16.8427,16.7357,16.7464,316500.0
2006-05-10 15:30:00,31.3,31.32,31.21,31.27,329400.0,16.7464,16.7571,16.6982,16.7303,329400.0
2006-05-11 09:30:00,31.53,31.7,31.42,31.47,405600.0,16.8694,16.9604,16.8106,16.8373,405600.0
2006-05-11 10:00:00,31.46,31.46,31.27,31.3,320700.0,16.832,16.832,16.7303,16.7464,320700.0
2006-05-11 10:30:00,31.3,31.35,31.1,31.13,572700.0,16.7464,16.7731,16.6394,16.6554,572700.0
2006-05-11 11:00:00,31.13,31.15,30.93,30.93,612600.0,16.6554,16.6661,16.5484,16.5484,612600.0
2006-05-11 11:30:00,30.94,31.04,30.86,30.97,392400.0,16.5538,16.6073,16.511,16.5698,392400.0
2006-05-11 12:00:00,30.96,31.0,30.82,30.82,293700.0,16.5645,16.5859,16.4896,16.4896,293700.0
2006-05-11 12:30:00,30.83,30.99,30.78,30.99,215400.0,16.4949,16.5805,16.4682,16.5805,215400.0
2006-05-11 13:00:00,30.99,30.99,30.62,30.63,370200.0,16.5805,16.5805,16.3826,16.3879,370200.0
2006-05-11 13:30:00,30.61,30.71,30.57,30.69,188400.0,16.3772,16.4307,16.3558,16.42,188400.0
2006-05-11 14:00:00,30.69,30.74,30.64,30.64,174900.0,16.42,16.4468,16.3933,16.3933,174900.0
2006-05-11 14:30:00,30.63,30.64,30.36,30.37,358200.0,16.3879,16.3933,16.2435,16.2488,358200.0
2006-05-11 15:00:00,30.37,30.38,30.28,30.31,581400.0,16.2488,16.2542,16.2007,16.2167,581400.0
2006-05-11 15:30:00,30.31,30.44,30.25,30.43,540000.0,16.2167,16.2863,16.1846,16.2809,540000.0
2006-05-12 09:30:00,30.48,30.66,30.18,30.66,578700.0,16.3077,16.404,16.1472,16.404,578700.0
2006-05-12 10:00:00,30.67,30.77,30.39,30.39,706200.0,16.4093,16.4628,16.2595,16.2595,706200.0
2006-05-12 10:30:00,30.39,30.39,30.14,30.18,395400.0,16.2595,16.2595,16.1258,16.1472,395400.0
2006-05-12 11:00:00,30.17,30.28,30.13,30.14,491400.0,16.1418,16.2007,16.1204,16.1258,491400.0
2006-05-12 11:30:00,30.15,30.19,30.1,30.15,295200.0,16.1311,16.1525,16.1044,16.1311,295200.0
2006-05-12 12:00:00,30.15,30.19,30.0,30.1,427500.0,16.1311,16.1525,16.0509,16.1044,427500.0
2006-05-12 12:30:00,30.09,30.09,29.89,29.91,358500.0,16.099,16.099,15.992,16.0027,358500.0
2006-05-12 13:00:00,29.91,29.92,29.78,29.8,494700.0,16.0027,16.0081,15.9331,15.9438,494700.0
2006-05-12 13:30:00,29.8,29.93,29.8,29.93,279000.0,15.9438,16.0134,15.9438,16.0134,279000.0
2006-05-12 14:00:00,29.92,30.13,29.92,29.96,315300.0,16.0081,16.1204,16.0081,16.0295,315300.0
2006-05-12 14:30:00,29.96,30.0,29.9,29.92,251400.0,16.0295,16.0509,15.9974,16.0081,251400.0
2006-05-12 15:00:00,29.91,29.92,29.83,29.83,1355100.0,16.0027,16.0081,15.9599,15.9599,1355100.0
2006-05-12 15:30:00,29.83,29.85,29.71,29.76,776400.0,15.9599,15.9706,15.8957,15.9224,776400.0
2006-05-15 09:30:00,29.75,30.12,29.67,29.86,1650000.0,15.9171,16.1151,15.8743,15.976,1650000.0
2006-05-15 10:00:00,29.89,29.9,29.74,29.75,417300.0,15.992,15.9974,15.9117,15.9171,417300.0
2006-05-15 10:30:00,29.75,29.89,29.65,29.82,308100.0,15.9171,15.992,15.8636,15.9546,308100.0
2006-05-15 11:00:00,29.82,29.89,29.8,29.81,497400.0,15.9546,15.992,15.9438,15.9492,497400.0
2006-05-15 11:30:00,29.81,29.9,29.79,29.84,266400.0,15.9492,15.9974,15.9385,15.9653,266400.0
2006-05-15 12:00:00,29.83,29.86,29.78,29.8,300300.0,15.9599,15.976,15.9331,15.9438,300300.0
2006-05-15 12:30:00,29.82,29.86,29.81,29.82,177600.0,15.9546,15.976,15.9492,15.9546,177600.0
2006-05-15 13:00:00,29.82,29.83,29.74,29.78,407700.0,15.9546,15.9599,15.9117,15.9331,407700.0
2006-05-15 13:30:00,29.77,29.78,29.6,29.62,232200.0,15.9278,15.9331,15.8368,15.8475,232200.0
2006-05-15 14:00:00,29.61,29.66,29.6,29.61,295200.0,15.8422,15.8689,15.8368,15.8422,295200.0
2006-05-15 14:30:00,29.61,29.65,29.57,29.58,348300.0,15.8422,15.8636,15.8208,15.8261,348300.0
2006-05-15 15:00:00,29.59,29.69,29.55,29.61,548400.0,15.8315,15.885,15.8101,15.8422,548400.0
2006-05-15 15:30:00,29.61,29.67,29.57,29.6,656400.0,15.8422,15.8743,15.8208,15.8368,656400.0
2006-05-16 09:30:00,29.67,29.98,29.64,29.87,539100.0,15.8743,16.0402,15.8582,15.9813,539100.0
2006-05-16 10:00:00,29.87,29.96,29.82,29.87,445800.0,15.9813,16.0295,15.9546,15.9813,445800.0
2006-05-16 10:30:00,29.85,29.88,29.78,29.79,314700.0,15.9706,15.9867,15.9331,15.9385,314700.0
2006-05-16 11:00:00,29.79,29.86,29.75,29.75,222600.0,15.9385,15.976,15.9171,15.9171,222600.0
2006-05-16 11:30:00,29.75,29.82,29.7,29.76,413400.0,15.9171,15.9546,15.8903,15.9224,413400.0
2006-05-16 12:00:00,29.76,29.83,29.73,29.83,153900.0,15.9224,15.9599,15.9064,15.9599,153900.0
2006-05-16 12:30:00,29.83,29.9,29.79,29.87,140100.0,15.9599,15.9974,15.9385,15.9813,140100.0
2006-05-16 13:00:00,29.88,29.91,29.69,29.69,199500.0,15.9867,16.0027,15.885,15.885,199500.0
2006-05-16 13:30:00,29.69,29.79,29.67,29.74,194400.0,15.885,15.9385,15.8743,15.9117,194400.0
2006-05-16 14:00:00,29.74,29.83,29.72,29.76,387300.0,15.9117,15.9599,15.901,15.9224,387300.0
2006-05-16 14:30:00,29.75,29.8,29.66,29.68,375900.0,15.9171,15.9438,15.8689,15.8796,375900.0
2006-05-16 15:00:00,29.68,29.79,29.63,29.64,308700.0,15.8796,15.9385,15.8529,15.8582,308700.0
2006-05-16 15:30:00,29.66,29.72,29.6,29.65,491400.0,15.8689,15.901,15.8368,15.8636,491400.0
2006-05-17 09:30:00,29.58,29.67,29.24,29.42,422700.0,15.8261,15.8743,15.6442,15.7405,422700.0
2006-05-17 10:00:00,29.43,29.56,29.22,29.34,527100.0,15.7459,15.8154,15.6335,15.6977,527100.0
2006-05-17 10:30:00,29.34,29.4,29.21,29.26,273300.0,15.6977,15.7298,15.6282,15.6549,273300.0
2006-05-17 11:00:00,29.26,29.28,28.92,28.93,337500.0,15.6549,15.6656,15.473,15.4784,337500.0
2006-05-17 11:30:00,28.91,29.05,28.85,28.92,333600.0,15.4677,15.5426,15.4356,15.473,333600.0
2006-05-17 12:00:00,28.92,29.14,28.92,29.12,224700.0,15.473,15.5907,15.473,15.58,224700.0
2006-05-17 12:30:00,29.12,29.26,29.1,29.11,277200.0,15.58,15.6549,15.5693,15.5747,277200.0
2006-05-17 13:00:00,29.13,29.22,29.09,29.14,388200.0,15.5854,15.6335,15.564,15.5907,388200.0
2006-05-17 13:30:00,29.13,29.4,29.08,29.23,514800.0,15.5854,15.7298,15.5586,15.6389,514800.0
2006-05-17 14:00:00,29.23,29.25,29.13,29.24,337200.0,15.6389,15.6496,15.5854,15.6442,337200.0
2006-05-17 14:30:00,29.25,29.29,29.17,29.25,437400.0,15.6496,15.671,15.6068,15.6496,437400.0
2006-05-17 15:00:00,29.25,29.37,29.22,29.28,449400.0,15.6496,15.7138,15.6335,15.6656,449400.0
2006-05-17 15:30:00,29.28,29.35,29.17,29.22,426000.0,15.6656,15.7031,15.6068,15.6335,426000.0
2006-05-18 09:30:00,28.93,29.78,28.93,29.49,303600.0,15.4784,15.9331,15.4784,15.778,303600.0
2006-05-18 10:00:00,29.53,29.63,29.41,29.59,368400.0,15.7994,15.8529,15.7352,15.8315,368400.0
2006-05-18 10:30:00,29.6,29.63,29.38,29.4,240900.0,15.8368,15.8529,15.7191,15.7298,240900.0
2006-05-18 11:00:00,29.39,29.39,29.2,29.34,867300.0,15.7245,15.7245,15.6228,15.6977,867300.0
2006-05-18 11:30:00,29.34,29.36,29.15,29.23,260400.0,15.6977,15.7084,15.5961,15.6389,260400.0
2006-05-18 12:00:00,29.25,29.31,29.19,29.26,263700.0,15.6496,15.6817,15.6175,15.6549,263700.0
2006-05-18 12:30:00,29.25,29.28,29.22,29.28,149700.0,15.6496,15.6656,15.6335,15.6656,149700.0
2006-05-18 13:00:00,29.28,29.29,29.22,29.29,295800.0,15.6656,15.671,15.6335,15.671,295800.0
2006-05-18 13:30:00,29.29,29.3,29.18,29.24,122400.0,15.671,15.6763,15.6121,15.6442,122400.0
2006-05-18 14:00:00,29.24,29.26,29.17,29.17,138000.0,15.6442,15.6549,15.6068,15.6068,138000.0
2006-05-18 14:30:00,29.17,29.25,29.16,29.19,301500.0,15.6068,15.6496,15.6014,15.6175,301500.0
2006-05-18 15:00:00,29.19,29.2,28.93,29.02,362700.0,15.6175,15.6228,15.4784,15.5265,362700.0
2006-05-18 15:30:00,29.03,29.07,28.84,28.9,492300.0,15.5319,15.5533,15.4302,15.4623,492300.0
2006-05-19 09:30:00,29.36,29.69,29.33,29.52,733800.0,15.7084,15.885,15.6924,15.794,733800.0
2006-05-19 10:00:00,29.53,29.57,29.24,29.33,340800.0,15.7994,15.8208,15.6442,15.6924,340800.0
2006-05-19 10:30:00,29.33,29.45,29.22,29.32,358500.0,15.6924,15.7566,15.6335,15.687,358500.0
2006-05-19 11:00:00,29.32,29.54,29.2,29.44,383400.0,15.687,15.8047,15.6228,15.7512,383400.0
2006-05-19 11:30:00,29.45,29.46,29.29,29.35,233400.0,15.7566,15.7619,15.671,15.7031,233400.0
2006-05-19 12:00:00,29.35,29.53,29.33,29.44,194400.0,15.7031,15.7994,15.6924,15.7512,194400.0
2006-05-19 12:30:00,29.44,29.56,29.4,29.49,299700.0,15.7512,15.8154,15.7298,15.778,299700.0
2006-05-19 13:00:00,29.49,29.66,29.43,29.66,448800.0,15.778,15.8689,15.7459,15.8689,448800.0
2006-05-19 13:30:00,29.66,29.69,29.55,29.58,389100.0,15.8689,15.885,15.8101,15.8261,389100.0
2006-05-19 14:00:00,29.57,29.63,29.57,29.6,687900.0,15.8208,15.8529,15.8208,15.8368,687900.0
2006-05-19 14:30:00,29.6,29.62,29.5,29.56,340200.0,15.8368,15.8475,15.7833,15.8154,340200.0
2006-05-19 15:00:00,29.56,29.63,29.52,29.62,452700.0,15.8154,15.8529,15.794,15.8475,452700.0
2006-05-19 15:30:00,29.63,29.65,29.56,29.59,654600.0,15.8529,15.8636,15.8154,15.8315,654600.0
2006-05-22 09:30:00,29.33,29.62,29.32,29.38,269100.0,15.6924,15.8475,15.687,15.7191,269100.0
2006-05-22 10:00:00,29.33,29.37,29.15,29.24,270900.0,15.6924,15.7138,15.5961,15.6442,270900.0
2006-05-22 10:30:00,29.24,29.33,29.15,29.17,219300.0,15.6442,15.6924,15.5961,15.6068,219300.0
2006-05-22 11:00:00,29.17,29.17,28.95,29.0,484800.0,15.6068,15.6068,15.4891,15.5158,484800.0
2006-05-22 11:30:00,29.0,29.17,28.96,29.13,461700.0,15.5158,15.6068,15.4944,15.5854,461700.0
2006-05-22 12:00:00,29.14,29.31,29.12,29.24,241500.0,15.5907,15.6817,15.58,15.6442,241500.0
2006-05-22 12:30:00,29.24,29.33,29.16,29.25,183900.0,15.6442,15.6924,15.6014,15.6496,183900.0
2006-05-22 13:00:00,29.25,29.29,29.19,29.26,171000.0,15.6496,15.671,15.6175,15.6549,171000.0
2006-05-22 13:30:00,29.26,29.33,29.23,29.29,233700.0,15.6549,15.6924,15.6389,15.671,233700.0
2006-05-22 14:00:00,29.28,29.34,29.13,29.32,376500.0,15.6656,15.6977,15.5854,15.687,376500.0
2006-05-22 14:30:00,29.33,29.38,29.25,29.29,273900.0,15.6924,15.7191,15.6496,15.671,273900.0
2006-05-22 15:00:00,29.29,29.42,29.27,29.41,594000.0,15.671,15.7405,15.6603,15.7352,594000.0
2006-05-22 15:30:00,29.41,29.46,29.2,29.21,738600.0,15.7352,15.7619,15.6228,15.6282,738600.0
2006-05-23 09:30:00,29.5,29.76,29.5,29.57,294900.0,15.7833,15.9224,15.7833,15.8208,294900.0
2006-05-23 10:00:00,29.58,29.63,29.5,29.62,189900.0,15.8261,15.8529,15.7833,15.8475,189900.0
2006-05-23 10:30:00,29.6,29.66,29.58,29.62,211800.0,15.8368,15.8689,15.8261,15.8475,211800.0
2006-05-23 11:00:00,29.62,29.64,29.53,29.56,251100.0,15.8475,15.8582,15.7994,15.8154,251100.0
2006-05-23 11:30:00,29.55,29.58,29.53,29.56,267900.0,15.8101,15.8261,15.7994,15.8154,267900.0
2006-05-23 12:00:00,29.55,29.58,29.5,29.51,289500.0,15.8101,15.8261,15.7833,15.7887,289500.0
2006-05-23 12:30:00,29.5,29.53,29.48,29.5,97800.0,15.7833,15.7994,15.7726,15.7833,97800.0
2006-05-23 13:00:00,29.51,29.54,29.51,29.53,170400.0,15.7887,15.8047,15.7887,15.7994,170400.0
2006-05-23 13:30:00,29.54,29.59,29.47,29.48,279600.0,15.8047,15.8315,15.7673,15.7726,279600.0
2006-05-23 14:00:00,29.48,29.53,29.47,29.48,391800.0,15.7726,15.7994,15.7673,15.7726,391800.0
2006-05-23 14:30:00,29.48,29.55,29.43,29.47,261600.0,15.7726,15.8101,15.7459,15.7673,261600.0
2006-05-23 15:00:00,29.46,29.53,29.43,29.46,224700.0,15.7619,15.7994,15.7459,15.7619,224700.0
2006-05-23 15:30:00,29.46,29.49,29.23,29.27,493500.0,15.7619,15.778,15.6389,15.6603,493500.0
2006-05-24 09:30:00,29.18,29.31,29.06,29.26,270000.0,15.6121,15.6817,15.5479,15.6549,270000.0
2006-05-24 10:00:00,29.27,29.38,29.09,29.18,284700.0,15.6603,15.7191,15.564,15.6121,284700.0
2006-05-24 10:30:00,29.2,29.32,29.13,29.24,363300.0,15.6228,15.687,15.5854,15.6442,363300.0
2006-05-24 11:00:00,29.23,29.25,29.12,29.17,285000.0,15.6389,15.6496,15.58,15.6068,285000.0
2006-05-24 11:30:00,29.18,29.23,29.04,29.17,355500.0,15.6121,15.6389,15.5372,15.6068,355500.0
2006-05-24 12:00:00,29.17,29.23,28.96,28.98,261600.0,15.6068,15.6389,15.4944,15.5051,261600.0
2006-05-24 12:30:00,28.98,29.02,28.88,28.94,324900.0,15.5051,15.5265,15.4516,15.4837,324900.0
2006-05-24 13:00:00,28.93,28.94,28.83,28.84,442500.0,15.4784,15.4837,15.4249,15.4302,442500.0
2006-05-24 13:30:00,28.84,28.86,28.62,28.8,793200.0,15.4302,15.4409,15.3125,15.4088,793200.0
2006-05-24 14:00:00,28.8,28.95,28.76,28.82,450000.0,15.4088,15.4891,15.3874,15.4195,450000.0
2006-05-24 14:30:00,28.78,28.99,28.74,28.9,337500.0,15.3981,15.5105,15.3767,15.4623,337500.0
2006-05-24 15:00:00,28.92,29.0,28.84,28.84,383100.0,15.473,15.5158,15.4302,15.4302,383100.0
2006-05-24 15:30:00,28.85,28.98,28.82,28.97,789300.0,15.4356,15.5051,15.4195,15.4998,789300.0
2006-05-25 09:30:00,29.23,29.4,29.14,29.17,382800.0,15.6389,15.7298,15.5907,15.6068,382800.0
2006-05-25 10:00:00,29.17,29.17,28.98,29.11,277800.0,15.6068,15.6068,15.5051,15.5747,277800.0
2006-05-25 10:30:00,29.1,29.11,28.98,29.05,327300.0,15.5693,15.5747,15.5051,15.5426,327300.0
2006-05-25 11:00:00,29.06,29.08,29.0,29.01,517500.0,15.5479,15.5586,15.5158,15.5212,517500.0
2006-05-25 11:30:00,29.02,29.18,29.0,29.17,229500.0,15.5265,15.6121,15.5158,15.6068,229500.0
2006-05-25 12:00:00,29.17,29.18,29.09,29.17,141300.0,15.6068,15.6121,15.564,15.6068,141300.0
2006-05-25 12:30:00,29.17,29.22,29.13,29.21,168600.0,15.6068,15.6335,15.5854,15.6282,168600.0
2006-05-25 13:00:00,29.21,29.22,29.11,29.12,153000.0,15.6282,15.6335,15.5747,15.58,153000.0
2006-05-25 13:30:00,29.14,29.25,29.1,29.12,268800.0,15.5907,15.6496,15.5693,15.58,268800.0
2006-05-25 14:00:00,29.12,29.39,29.09,29.37,345600.0,15.58,15.7245,15.564,15.7138,345600.0
2006-05-25 14:30:00,29.38,29.4,29.31,29.34,249300.0,15.7191,15.7298,15.6817,15.6977,249300.0
2006-05-25 15:00:00,29.33,29.38,29.26,29.37,351900.0,15.6924,15.7191,15.6549,15.7138,351900.0
2006-05-25 15:30:00,29.36,29.56,29.36,29.56,747000.0,15.7084,15.8154,15.7084,15.8154,747000.0
2006-05-26 09:30:00,29.8,29.96,29.73,29.91,155400.0,15.9438,16.0295,15.9064,16.0027,155400.0
2006-05-26 10:00:00,29.92,30.08,29.86,29.88,323400.0,16.0081,16.0937,15.976,15.9867,323400.0
2006-05-26 10:30:00,29.87,29.91,29.78,29.88,201900.0,15.9813,16.0027,15.9331,15.9867,201900.0
2006-05-26 11:00:00,29.88,30.02,29.85,29.99,139500.0,15.9867,16.0616,15.9706,16.0455,139500.0
2006-05-26 11:30:00,29.99,30.07,29.97,29.98,152700.0,16.0455,16.0883,16.0348,16.0402,152700.0
2006-05-26 12:00:00,29.98,29.99,29.92,29.93,158100.0,16.0402,16.0455,16.0081,16.0134,158100.0
2006-05-26 12:30:00,29.93,29.98,29.92,29.94,76800.0,16.0134,16.0402,16.0081,16.0188,76800.0
2006-05-26 13:00:00,29.94,30.0,29.92,29.97,93600.0,16.0188,16.0509,16.0081,16.0348,93600.0
2006-05-26 13:30:00,29.98,30.0,29.94,29.98,80400.0,16.0402,16.0509,16.0188,16.0402,80400.0
2006-05-26 14:00:00,29.97,30.02,29.92,30.01,132000.0,16.0348,16.0616,16.0081,16.0562,132000.0
2006-05-26 14:30:00,30.01,30.03,30.0,30.0,190200.0,16.0562,16.0669,16.0509,16.0509,190200.0
2006-05-26 15:00:00,30.0,30.05,30.0,30.04,229800.0,16.0509,16.0776,16.0509,16.0723,229800.0
2006-05-26 15:30:00,30.04,30.13,30.03,30.12,307200.0,16.0723,16.1204,16.0669,16.1151,307200.0
2006-05-30 09:30:00,29.67,29.82,29.25,29.39,439800.0,15.8743,15.9546,15.6496,15.7245,439800.0
2006-05-30 10:00:00,29.39,29.53,29.3,29.47,275400.0,15.7245,15.7994,15.6763,15.7673,275400.0
2006-05-30 10:30:00,29.48,29.51,29.42,29.45,235200.0,15.7726,15.7887,15.7405,15.7566,235200.0
2006-05-30 11:00:00,29.44,29.47,29.4,29.45,284100.0,15.7512,15.7673,15.7298,15.7566,284100.0
2006-05-30 11:30:00,29.43,29.5,29.4,29.47,234600.0,15.7459,15.7833,15.7298,15.7673,234600.0
2006-05-30 12:00:00,29.46,29.55,29.44,29.54,138600.0,15.7619,15.8101,15.7512,15.8047,138600.0
2006-05-30 12:30:00,29.54,29.54,29.4,29.42,131100.0,15.8047,15.8047,15.7298,15.7405,131100.0
2006-05-30 13:00:00,29.42,29.47,29.4,29.45,151200.0,15.7405,15.7673,15.7298,15.7566,151200.0
2006-05-30 13:30:00,29.45,29.5,29.37,29.49,229800.0,15.7566,15.7833,15.7138,15.778,229800.0
2006-05-30 14:00:00,29.49,29.53,29.41,29.48,308400.0,15.778,15.7994,15.7352,15.7726,308400.0
2006-05-30 14:30:00,29.49,29.55,29.43,29.45,165000.0,15.778,15.8101,15.7459,15.7566,165000.0
2006-05-30 15:00:00,29.45,29.48,29.34,29.34,315600.0,15.7566,15.7726,15.6977,15.6977,315600.0
2006-05-30 15:30:00,29.34,29.34,29.24,29.26,407400.0,15.6977,15.6977,15.6442,15.6549,407400.0
2006-05-31 09:30:00,29.34,29.53,29.29,29.47,273900.0,15.6977,15.7994,15.671,15.7673,273900.0
2006-05-31 10:00:00,29.47,29.65,29.37,29.56,217200.0,15.7673,15.8636,15.7138,15.8154,217200.0
2006-05-31 10:30:00,29.56,29.8,29.56,29.74,298200.0,15.8154,15.9438,15.8154,15.9117,298200.0
2006-05-31 11:00:00,29.73,29.85,29.67,29.83,200700.0,15.9064,15.9706,15.8743,15.9599,200700.0
2006-05-31 11:30:00,29.84,29.88,29.67,29.67,315000.0,15.9653,15.9867,15.8743,15.8743,315000.0
2006-05-31 12:00:00,29.67,29.81,29.66,29.8,185700.0,15.8743,15.9492,15.8689,15.9438,185700.0
2006-05-31 12:30:00,29.8,29.81,29.67,29.68,252900.0,15.9438,15.9492,15.8743,15.8796,252900.0
2006-05-31 13:00:00,29.68,29.73,29.67,29.67,170400.0,15.8796,15.9064,15.8743,15.8743,170400.0
2006-05-31 13:30:00,29.67,29.75,29.66,29.71,223500.0,15.8743,15.9171,15.8689,15.8957,223500.0
2006-05-31 14:00:00,29.71,29.79,29.58,29.68,583800.0,15.8957,15.9385,15.8261,15.8796,583800.0
2006-05-31 14:30:00,29.69,29.78,29.67,29.77,462600.0,15.885,15.9331,15.8743,15.9278,462600.0
2006-05-31 15:00:00,29.76,29.83,29.71,29.82,441900.0,15.9224,15.9599,15.8957,15.9546,441900.0
2006-05-31 15:30:00,29.83,30.06,29.83,30.04,1310700.0,15.9599,16.083,15.9599,16.0723,1310700.0
2006-06-01 09:30:00,29.98,30.13,29.86,29.98,300300.0,16.0402,16.1204,15.976,16.0402,300300.0
2006-06-01 10:00:00,29.98,30.02,29.8,29.83,285300.0,16.0402,16.0616,15.9438,15.9599,285300.0
2006-06-01 10:30:00,29.84,29.94,29.83,29.85,212400.0,15.9653,16.0188,15.9599,15.9706,212400.0
2006-06-01 11:00:00,29.85,29.96,29.83,29.85,156900.0,15.9706,16.0295,15.9599,15.9706,156900.0
2006-06-01 11:30:00,29.86,29.91,29.84,29.87,150600.0,15.976,16.0027,15.9653,15.9813,150600.0
2006-06-01 12:00:00,29.88,29.92,29.8,29.85,131400.0,15.9867,16.0081,15.9438,15.9706,131400.0
2006-06-01 12:30:00,29.84,29.87,29.76,29.81,255600.0,15.9653,15.9813,15.9224,15.9492,255600.0
2006-06-01 13:00:00,29.81,29.82,29.74,29.77,168000.0,15.9492,15.9546,15.9117,15.9278,168000.0
2006-06-01 13:30:00,29.79,29.86,29.7,29.77,172200.0,15.9385,15.976,15.8903,15.9278,172200.0
2006-06-01 14:00:00,29.76,29.83,29.67,29.83,245400.0,15.9224,15.9599,15.8743,15.9599,245400.0
2006-06-01 14:30:00,29.83,29.92,29.82,29.9,291000.0,15.9599,16.0081,15.9546,15.9974,291000.0
2006-06-01 15:00:00,29.9,30.02,29.89,30.02,254700.0,15.9974,16.0616,15.992,16.0616,254700.0
2006-06-01 15:30:00,30.02,30.22,30.01,30.18,516000.0,16.0616,16.1686,16.0562,16.1472,516000.0
2006-06-02 09:30:00,30.37,30.42,30.12,30.22,640500.0,16.2488,16.2756,16.1151,16.1686,640500.0
2006-06-02 10:00:00,30.22,30.29,30.12,30.23,406800.0,16.1686,16.206,16.1151,16.1739,406800.0
2006-06-02 10:30:00,30.23,30.28,30.07,30.09,354300.0,16.1739,16.2007,16.0883,16.099,354300.0
2006-06-02 11:00:00,30.09,30.31,30.09,30.19,215400.0,16.099,16.2167,16.099,16.1525,215400.0
2006-06-02 11:30:00,30.21,30.27,30.04,30.17,331500.0,16.1632,16.1953,16.0723,16.1418,331500.0
2006-06-02 12:00:00,30.16,30.24,30.11,30.24,129000.0,16.1365,16.1793,16.1097,16.1793,129000.0
2006-06-02 12:30:00,30.24,30.35,30.22,30.24,129300.0,16.1793,16.2381,16.1686,16.1793,129300.0
2006-06-02 13:00:00,30.24,30.36,30.19,30.36,97500.0,16.1793,16.2435,16.1525,16.2435,97500.0
2006-06-02 13:30:00,30.35,30.35,30.1,30.16,184800.0,16.2381,16.2381,16.1044,16.1365,184800.0
2006-06-02 14:00:00,30.17,30.2,30.04,30.1,187800.0,16.1418,16.1579,16.0723,16.1044,187800.0
2006-06-02 14:30:00,30.1,30.26,30.1,30.26,182700.0,16.1044,16.19,16.1044,16.19,182700.0
2006-06-02 15:00:00,30.26,30.27,30.16,30.22,146400.0,16.19,16.1953,16.1365,16.1686,146400.0
2006-06-02 15:30:00,30.23,30.31,30.2,30.25,424200.0,16.1739,16.2167,16.1579,16.1846,424200.0
2006-06-05 09:30:00,30.0,30.08,29.83,29.94,127800.0,16.0509,16.0937,15.9599,16.0188,127800.0
2006-06-05 10:00:00,29.92,30.02,29.9,29.99,236700.0,16.0081,16.0616,15.9974,16.0455,236700.0
2006-06-05 10:30:00,29.99,30.02,29.93,29.98,135000.0,16.0455,16.0616,16.0134,16.0402,135000.0
2006-06-05 11:00:00,29.98,30.0,29.92,29.92,109200.0,16.0402,16.0509,16.0081,16.0081,109200.0
2006-06-05 11:30:00,29.92,29.94,29.85,29.86,165900.0,16.0081,16.0188,15.9706,15.976,165900.0
2006-06-05 12:00:00,29.86,29.95,29.83,29.86,123300.0,15.976,16.0241,15.9599,15.976,123300.0
2006-06-05 12:30:00,29.87,29.95,29.8,29.93,161700.0,15.9813,16.0241,15.9438,16.0134,161700.0
2006-06-05 13:00:00,29.93,29.98,29.8,29.82,126900.0,16.0134,16.0402,15.9438,15.9546,126900.0
2006-06-05 13:30:00,29.82,29.86,29.77,29.8,78000.0,15.9546,15.976,15.9278,15.9438,78000.0
2006-06-05 14:00:00,29.8,29.81,29.61,29.65,492900.0,15.9438,15.9492,15.8422,15.8636,492900.0
2006-06-05 14:30:00,29.65,29.67,29.52,29.66,560400.0,15.8636,15.8743,15.794,15.8689,560400.0
2006-06-05 15:00:00,29.66,29.66,29.43,29.43,664800.0,15.8689,15.8689,15.7459,15.7459,664800.0
2006-06-05 15:30:00,29.43,29.53,29.32,29.36,604500.0,15.7459,15.7994,15.687,15.7084,604500.0
2006-06-06 09:30:00,29.45,29.45,29.04,29.16,336600.0,15.7566,15.7566,15.5372,15.6014,336600.0
2006-06-06 10:00:00,29.16,29.24,29.1,29.19,387600.0,15.6014,15.6442,15.5693,15.6175,387600.0
2006-06-06 10:30:00,29.18,29.28,29.1,29.15,414900.0,15.6121,15.6656,15.5693,15.5961,414900.0
2006-06-06 11:00:00,29.15,29.23,29.09,29.12,403200.0,15.5961,15.6389,15.564,15.58,403200.0
2006-06-06 11:30:00,29.12,29.16,29.0,29.06,220500.0,15.58,15.6014,15.5158,15.5479,220500.0
2006-06-06 12:00:00,29.07,29.35,29.07,29.2,216900.0,15.5533,15.7031,15.5533,15.6228,216900.0
2006-06-06 12:30:00,29.19,29.47,29.19,29.44,295500.0,15.6175,15.7673,15.6175,15.7512,295500.0
2006-06-06 13:00:00,29.44,29.44,29.27,29.31,216000.0,15.7512,15.7512,15.6603,15.6817,216000.0
2006-06-06 13:30:00,29.31,29.34,29.14,29.2,332700.0,15.6817,15.6977,15.5907,15.6228,332700.0
2006-06-06 14:00:00,29.21,29.24,29.13,29.17,181800.0,15.6282,15.6442,15.5854,15.6068,181800.0
2006-06-06 14:30:00,29.17,29.24,29.06,29.11,179400.0,15.6068,15.6442,15.5479,15.5747,179400.0
2006-06-06 15:00:00,29.11,29.23,29.09,29.16,215100.0,15.5747,15.6389,15.564,15.6014,215100.0
2006-06-06 15:30:00,29.16,29.24,29.09,29.19,385500.0,15.6014,15.6442,15.564,15.6175,385500.0
2006-06-07 09:30:00,29.31,29.33,28.96,29.05,2128800.0,15.6817,15.6924,15.4944,15.5426,2128800.0
2006-06-07 10:00:00,29.08,29.66,29.08,29.51,265800.0,15.5586,15.8689,15.5586,15.7887,265800.0
2006-06-07 10:30:00,29.52,29.57,29.38,29.45,224100.0,15.794,15.8208,15.7191,15.7566,224100.0
2006-06-07 11:00:00,29.46,29.56,29.43,29.49,283200.0,15.7619,15.8154,15.7459,15.778,283200.0
2006-06-07 11:30:00,29.48,29.66,29.48,29.64,122100.0,15.7726,15.8689,15.7726,15.8582,122100.0
2006-06-07 12:00:00,29.64,29.73,29.56,29.56,471300.0,15.8582,15.9064,15.8154,15.8154,471300.0
2006-06-07 12:30:00,29.56,29.58,29.48,29.51,522300.0,15.8154,15.8261,15.7726,15.7887,522300.0
2006-06-07 13:00:00,29.51,29.58,29.49,29.57,183000.0,15.7887,15.8261,15.778,15.8208,183000.0
2006-06-07 13:30:00,29.56,29.61,29.48,29.57,257400.0,15.8154,15.8422,15.7726,15.8208,257400.0
2006-06-07 14:00:00,29.55,29.62,29.45,29.6,287400.0,15.8101,15.8475,15.7566,15.8368,287400.0
2006-06-07 14:30:00,29.6,29.68,29.5,29.61,144300.0,15.8368,15.8796,15.7833,15.8422,144300.0
2006-06-07 15:00:00,29.6,29.66,29.41,29.45,261000.0,15.8368,15.8689,15.7352,15.7566,261000.0
2006-06-07 15:30:00,29.45,29.53,29.37,29.39,449400.0,15.7566,15.7994,15.7138,15.7245,449400.0
2006-06-08 09:30:00,29.27,29.57,29.15,29.49,562200.0,15.6603,15.8208,15.5961,15.778,562200.0
2006-06-08 10:00:00,29.49,29.52,29.25,29.28,520500.0,15.778,15.794,15.6496,15.6656,520500.0
2006-06-08 10:30:00,29.28,29.31,29.15,29.23,678600.0,15.6656,15.6817,15.5961,15.6389,678600.0
2006-06-08 11:00:00,29.23,29.28,28.94,28.96,500100.0,15.6389,15.6656,15.4837,15.4944,500100.0
2006-06-08 11:30:00,28.95,28.95,28.55,28.62,918300.0,15.4891,15.4891,15.2751,15.3125,918300.0
2006-06-08 12:00:00,28.62,28.73,28.48,28.56,630600.0,15.3125,15.3714,15.2376,15.2804,630600.0
2006-06-08 12:30:00,28.56,28.8,28.52,28.62,486300.0,15.2804,15.4088,15.259,15.3125,486300.0
2006-06-08 13:00:00,28.63,28.71,28.5,28.59,387900.0,15.3179,15.3607,15.2483,15.2965,387900.0
2006-06-08 13:30:00,28.6,28.74,28.54,28.74,474000.0,15.3018,15.3767,15.2697,15.3767,474000.0
2006-06-08 14:00:00,28.75,28.76,28.54,28.63,368700.0,15.3821,15.3874,15.2697,15.3179,368700.0
2006-06-08 14:30:00,28.63,28.8,28.59,28.72,360000.0,15.3179,15.4088,15.2965,15.366,360000.0
2006-06-08 15:00:00,28.72,29.0,28.72,28.86,378300.0,15.366,15.5158,15.366,15.4409,378300.0
2006-06-08 15:30:00,28.89,29.18,28.88,29.17,576000.0,15.457,15.6121,15.4516,15.6068,576000.0
2006-06-09 09:30:00,29.11,29.35,28.93,29.33,292200.0,15.5747,15.7031,15.4784,15.6924,292200.0
2006-06-09 10:00:00,29.33,29.38,29.25,29.33,452700.0,15.6924,15.7191,15.6496,15.6924,452700.0
2006-06-09 10:30:00,29.33,29.33,29.23,29.26,248100.0,15.6924,15.6924,15.6389,15.6549,248100.0
2006-06-09 11:00:00,29.24,29.36,29.24,29.29,183600.0,15.6442,15.7084,15.6442,15.671,183600.0
2006-06-09 11:30:00,29.28,29.3,29.15,29.21,227700.0,15.6656,15.6763,15.5961,15.6282,227700.0
2006-06-09 12:00:00,29.2,29.21,29.1,29.11,133500.0,15.6228,15.6282,15.5693,15.5747,133500.0
2006-06-09 12:30:00,29.11,29.18,29.06,29.07,196800.0,15.5747,15.6121,15.5479,15.5533,196800.0
2006-06-09 13:00:00,29.07,29.07,28.94,28.97,278100.0,15.5533,15.5533,15.4837,15.4998,278100.0
2006-06-09 13:30:00,28.98,29.19,28.96,29.08,144300.0,15.5051,15.6175,15.4944,15.5586,144300.0
2006-06-09 14:00:00,29.07,29.16,29.04,29.13,216300.0,15.5533,15.6014,15.5372,15.5854,216300.0
2006-06-09 14:30:00,29.12,29.2,29.07,29.12,169800.0,15.58,15.6228,15.5533,15.58,169800.0
2006-06-09 15:00:00,29.13,29.14,28.99,29.01,270900.0,15.5854,15.5907,15.5105,15.5212,270900.0
2006-06-09 15:30:00,29.02,29.12,28.93,28.95,346500.0,15.5265,15.58,15.4784,15.4891,346500.0
2006-06-12 09:30:00,28.98,29.0,28.7,28.73,436800.0,15.5051,15.5158,15.3553,15.3714,436800.0
2006-06-12 10:00:00,28.74,28.74,28.39,28.52,556200.0,15.3767,15.3767,15.1895,15.259,556200.0
2006-06-12 10:30:00,28.51,28.69,28.51,28.64,311700.0,15.2537,15.35,15.2537,15.3232,311700.0
2006-06-12 11:00:00,28.63,28.63,28.44,28.55,286500.0,15.3179,15.3179,15.2162,15.2751,286500.0
2006-06-12 11:30:00,28.55,28.74,28.54,28.73,216000.0,15.2751,15.3767,15.2697,15.3714,216000.0
2006-06-12 12:00:00,28.73,28.74,28.59,28.65,209700.0,15.3714,15.3767,15.2965,15.3286,209700.0
2006-06-12 12:30:00,28.65,28.66,28.56,28.58,179100.0,15.3286,15.3339,15.2804,15.2911,179100.0
2006-06-12 13:00:00,28.58,28.67,28.54,28.6,117900.0,15.2911,15.3393,15.2697,15.3018,117900.0
2006-06-12 13:30:00,28.58,28.64,28.5,28.62,126900.0,15.2911,15.3232,15.2483,15.3125,126900.0
2006-06-12 14:00:00,28.61,28.62,28.44,28.51,192900.0,15.3072,15.3125,15.2162,15.2537,192900.0
2006-06-12 14:30:00,28.51,28.56,28.45,28.5,182400.0,15.2537,15.2804,15.2216,15.2483,182400.0
2006-06-12 15:00:00,28.49,28.51,28.26,28.31,478800.0,15.243,15.2537,15.1199,15.1467,478800.0
2006-06-12 15:30:00,28.31,28.31,27.97,27.97,1455000.0,15.1467,15.1467,14.9647,14.9647,1455000.0
2006-06-13 09:30:00,27.89,28.35,27.59,28.21,681900.0,14.9219,15.1681,14.7614,15.0932,681900.0
2006-06-13 10:00:00,28.15,28.19,27.93,28.0,758400.0,15.0611,15.0825,14.9433,14.9808,758400.0
2006-06-13 10:30:00,28.0,28.01,27.86,27.95,547500.0,14.9808,14.9861,14.9059,14.954,547500.0
2006-06-13 11:00:00,27.92,28.09,27.9,28.02,511500.0,14.938,15.029,14.9273,14.9915,511500.0
2006-06-13 11:30:00,28.03,28.19,27.98,28.19,242400.0,14.9968,15.0825,14.9701,15.0825,242400.0
2006-06-13 12:00:00,28.19,28.19,27.96,27.98,316800.0,15.0825,15.0825,14.9594,14.9701,316800.0
2006-06-13 12:30:00,27.96,28.13,27.95,28.09,202500.0,14.9594,15.0504,14.954,15.029,202500.0
2006-06-13 13:00:00,28.07,28.07,27.85,27.85,367800.0,15.0183,15.0183,14.9005,14.9005,367800.0
2006-06-13 13:30:00,27.83,28.02,27.78,27.95,408000.0,14.8898,14.9915,14.8631,14.954,408000.0
2006-06-13 14:00:00,27.94,27.94,27.57,27.58,375000.0,14.9487,14.9487,14.7507,14.7561,375000.0
2006-06-13 14:30:00,27.59,27.63,27.27,27.36,612300.0,14.7614,14.7828,14.5902,14.6384,612300.0
2006-06-13 15:00:00,27.36,27.47,27.15,27.45,503700.0,14.6384,14.6972,14.526,14.6865,503700.0
2006-06-13 15:30:00,27.45,27.66,27.28,27.31,938400.0,14.6865,14.7989,14.5956,14.6116,938400.0
2006-06-14 09:30:00,27.23,27.49,27.21,27.45,572100.0,14.5688,14.7079,14.5581,14.6865,572100.0
2006-06-14 10:00:00,27.44,27.55,27.27,27.32,602400.0,14.6812,14.74,14.5902,14.617,602400.0
2006-06-14 10:30:00,27.33,27.38,27.06,27.09,390300.0,14.6223,14.6491,14.4779,14.4939,390300.0
2006-06-14 11:00:00,27.09,27.18,27.0,27.16,952800.0,14.4939,14.5421,14.4458,14.5314,952800.0
2006-06-14 11:30:00,27.17,27.26,27.05,27.11,416400.0,14.5367,14.5849,14.4725,14.5046,416400.0
2006-06-14 12:00:00,27.11,27.26,27.04,27.24,294600.0,14.5046,14.5849,14.4672,14.5742,294600.0
2006-06-14 12:30:00,27.22,27.26,27.17,27.2,274800.0,14.5635,14.5849,14.5367,14.5528,274800.0
2006-06-14 13:00:00,27.21,27.21,26.83,26.88,252000.0,14.5581,14.5581,14.3548,14.3816,252000.0
2006-06-14 13:30:00,26.88,26.91,26.72,26.9,416700.0,14.3816,14.3976,14.296,14.3923,416700.0
2006-06-14 14:00:00,26.92,27.03,26.82,26.86,335400.0,14.403,14.4618,14.3495,14.3709,335400.0
2006-06-14 14:30:00,26.86,26.91,26.75,26.9,310200.0,14.3709,14.3976,14.312,14.3923,310200.0
2006-06-14 15:00:00,26.9,27.0,26.86,26.89,271200.0,14.3923,14.4458,14.3709,14.3869,271200.0
2006-06-14 15:30:00,26.87,27.08,26.87,27.08,760800.0,14.3762,14.4886,14.3762,14.4886,760800.0
2006-06-15 09:30:00,27.5,27.83,27.45,27.64,687600.0,14.7133,14.8898,14.6865,14.7882,687600.0
2006-06-15 10:00:00,27.64,27.83,27.59,27.8,410700.0,14.7882,14.8898,14.7614,14.8738,410700.0
2006-06-15 10:30:00,27.8,28.04,27.79,27.94,450600.0,14.8738,15.0022,14.8684,14.9487,450600.0
2006-06-15 11:00:00,27.94,27.98,27.87,27.92,439500.0,14.9487,14.9701,14.9112,14.938,439500.0
2006-06-15 11:30:00,27.92,27.96,27.9,27.96,209700.0,14.938,14.9594,14.9273,14.9594,209700.0
2006-06-15 12:00:00,27.96,27.96,27.83,27.87,310200.0,14.9594,14.9594,14.8898,14.9112,310200.0
2006-06-15 12:30:00,27.87,27.89,27.82,27.84,149700.0,14.9112,14.9219,14.8845,14.8952,149700.0
2006-06-15 13:00:00,27.84,27.89,27.78,27.85,155100.0,14.8952,14.9219,14.8631,14.9005,155100.0
2006-06-15 13:30:00,27.84,27.92,27.75,27.87,196200.0,14.8952,14.938,14.847,14.9112,196200.0
2006-06-15 14:00:00,27.89,28.07,27.88,28.06,249300.0,14.9219,15.0183,14.9166,15.0129,249300.0
2006-06-15 14:30:00,28.06,28.24,28.03,28.15,354000.0,15.0129,15.1092,14.9968,15.0611,354000.0
2006-06-15 15:00:00,28.15,28.3,28.1,28.22,394800.0,15.0611,15.1413,15.0343,15.0985,394800.0
2006-06-15 15:30:00,28.22,28.35,28.2,28.32,639600.0,15.0985,15.1681,15.0878,15.152,639600.0
2006-06-16 09:30:00,28.2,28.39,28.19,28.24,672900.0,15.0878,15.1895,15.0825,15.1092,672900.0
2006-06-16 10:00:00,28.23,28.24,28.0,28.02,251700.0,15.1039,15.1092,14.9808,14.9915,251700.0
2006-06-16 10:30:00,28.02,28.14,27.9,28.03,226800.0,14.9915,15.0557,14.9273,14.9968,226800.0
2006-06-16 11:00:00,28.03,28.15,28.0,28.05,312900.0,14.9968,15.0611,14.9808,15.0075,312900.0
2006-06-16 11:30:00,28.05,28.16,28.01,28.15,188700.0,15.0075,15.0664,14.9861,15.0611,188700.0
2006-06-16 12:00:00,28.14,28.23,28.13,28.15,253800.0,15.0557,15.1039,15.0504,15.0611,253800.0
2006-06-16 12:30:00,28.14,28.2,28.09,28.16,245400.0,15.0557,15.0878,15.029,15.0664,245400.0
2006-06-16 13:00:00,28.16,28.2,28.11,28.17,121200.0,15.0664,15.0878,15.0397,15.0718,121200.0
2006-06-16 13:30:00,28.15,28.18,28.12,28.13,148200.0,15.0611,15.0771,15.045,15.0504,148200.0
2006-06-16 14:00:00,28.14,28.27,28.13,28.27,288300.0,15.0557,15.1253,15.0504,15.1253,288300.0
2006-06-16 14:30:00,28.27,28.32,28.23,28.27,323400.0,15.1253,15.152,15.1039,15.1253,323400.0
2006-06-16 15:00:00,28.27,28.4,28.24,28.4,363000.0,15.1253,15.1948,15.1092,15.1948,363000.0
2006-06-16 15:30:00,28.4,28.4,28.32,28.34,631800.0,15.1948,15.1948,15.152,15.1627,631800.0
2006-06-19 09:30:00,28.43,28.52,28.23,28.29,528600.0,15.2109,15.259,15.1039,15.136,528600.0
2006-06-19 10:00:00,28.29,28.29,28.11,28.12,342900.0,15.136,15.136,15.0397,15.045,342900.0
2006-06-19 10:30:00,28.12,28.28,28.1,28.27,201000.0,15.045,15.1306,15.0343,15.1253,201000.0
2006-06-19 11:00:00,28.27,28.41,28.24,28.34,306000.0,15.1253,15.2002,15.1092,15.1627,306000.0
2006-06-19 11:30:00,28.33,28.51,28.26,28.39,301800.0,15.1574,15.2537,15.1199,15.1895,301800.0
2006-06-19 12:00:00,28.39,28.44,28.3,28.37,150000.0,15.1895,15.2162,15.1413,15.1788,150000.0
2006-06-19 12:30:00,28.38,28.4,28.32,28.32,202500.0,15.1841,15.1948,15.152,15.152,202500.0
2006-06-19 13:00:00,28.32,28.32,28.15,28.19,306300.0,15.152,15.152,15.0611,15.0825,306300.0
2006-06-19 13:30:00,28.18,28.2,28.1,28.1,494400.0,15.0771,15.0878,15.0343,15.0343,494400.0
2006-06-19 14:00:00,28.1,28.22,28.1,28.22,371700.0,15.0343,15.0985,15.0343,15.0985,371700.0
2006-06-19 14:30:00,28.22,28.25,28.16,28.16,486900.0,15.0985,15.1146,15.0664,15.0664,486900.0
2006-06-19 15:00:00,28.16,28.28,28.16,28.24,322500.0,15.0664,15.1306,15.0664,15.1092,322500.0
2006-06-19 15:30:00,28.24,28.29,28.07,28.16,343800.0,15.1092,15.136,15.0183,15.0664,343800.0
2006-06-20 09:30:00,28.25,28.29,28.22,28.24,252300.0,15.1146,15.136,15.0985,15.1092,252300.0
2006-06-20 10:00:00,28.25,28.45,28.22,28.43,314100.0,15.1146,15.2216,15.0985,15.2109,314100.0
2006-06-20 10:30:00,28.42,28.57,28.42,28.54,296400.0,15.2055,15.2858,15.2055,15.2697,296400.0
2006-06-20 11:00:00,28.54,28.65,28.51,28.56,251100.0,15.2697,15.3286,15.2537,15.2804,251100.0
2006-06-20 11:30:00,28.56,28.6,28.5,28.6,180900.0,15.2804,15.3018,15.2483,15.3018,180900.0
2006-06-20 12:00:00,28.6,28.73,28.58,28.64,282300.0,15.3018,15.3714,15.2911,15.3232,282300.0
2006-06-20 12:30:00,28.63,28.67,28.52,28.56,180300.0,15.3179,15.3393,15.259,15.2804,180300.0
2006-06-20 13:00:00,28.56,28.61,28.55,28.57,233100.0,15.2804,15.3072,15.2751,15.2858,233100.0
2006-06-20 13:30:00,28.55,28.66,28.5,28.56,243900.0,15.2751,15.3339,15.2483,15.2804,243900.0
2006-06-20 14:00:00,28.54,28.54,28.45,28.47,253800.0,15.2697,15.2697,15.2216,15.2323,253800.0
2006-06-20 14:30:00,28.47,28.55,28.46,28.51,234000.0,15.2323,15.2751,15.2269,15.2537,234000.0
2006-06-20 15:00:00,28.51,28.55,28.46,28.49,382500.0,15.2537,15.2751,15.2269,15.243,382500.0
2006-06-20 15:30:00,28.49,28.5,28.4,28.46,635100.0,15.243,15.2483,15.1948,15.2269,635100.0
2006-06-21 09:30:00,28.43,28.74,28.42,28.65,208500.0,15.2109,15.3767,15.2055,15.3286,208500.0
2006-06-21 10:00:00,28.64,28.75,28.61,28.69,225300.0,15.3232,15.3821,15.3072,15.35,225300.0
2006-06-21 10:30:00,28.68,28.82,28.68,28.82,277200.0,15.3446,15.4195,15.3446,15.4195,277200.0
2006-06-21 11:00:00,28.82,28.87,28.81,28.85,144600.0,15.4195,15.4463,15.4142,15.4356,144600.0
2006-06-21 11:30:00,28.86,28.92,28.83,28.87,119100.0,15.4409,15.473,15.4249,15.4463,119100.0
2006-06-21 12:00:00,28.88,28.98,28.87,28.94,251700.0,15.4516,15.5051,15.4463,15.4837,251700.0
2006-06-21 12:30:00,28.95,29.03,28.93,29.03,184500.0,15.4891,15.5319,15.4784,15.5319,184500.0
2006-06-21 13:00:00,29.03,29.04,28.97,29.02,344100.0,15.5319,15.5372,15.4998,15.5265,344100.0
2006-06-21 13:30:00,29.03,29.05,28.98,29.02,268500.0,15.5319,15.5426,15.5051,15.5265,268500.0
2006-06-21 14:00:00,29.02,29.05,28.97,29.02,198000.0,15.5265,15.5426,15.4998,15.5265,198000.0
2006-06-21 14:30:00,29.03,29.07,28.94,29.06,195300.0,15.5319,15.5533,15.4837,15.5479,195300.0
2006-06-21 15:00:00,29.06,29.06,28.98,28.98,319200.0,15.5479,15.5479,15.5051,15.5051,319200.0
2006-06-21 15:30:00,28.98,28.99,28.92,28.95,315900.0,15.5051,15.5105,15.473,15.4891,315900.0
2006-06-22 09:30:00,28.95,28.95,28.76,28.82,367200.0,15.4891,15.4891,15.3874,15.4195,367200.0
2006-06-22 10:00:00,28.81,28.84,28.76,28.78,298500.0,15.4142,15.4302,15.3874,15.3981,298500.0
2006-06-22 10:30:00,28.78,28.88,28.76,28.78,272100.0,15.3981,15.4516,15.3874,15.3981,272100.0
2006-06-22 11:00:00,28.78,28.91,28.75,28.89,252900.0,15.3981,15.4677,15.3821,15.457,252900.0
2006-06-22 11:30:00,28.89,29.05,28.89,29.03,262500.0,15.457,15.5426,15.457,15.5319,262500.0
2006-06-22 12:00:00,29.04,29.09,29.02,29.04,214500.0,15.5372,15.564,15.5265,15.5372,214500.0
2006-06-22 12:30:00,29.03,29.08,28.99,29.06,255000.0,15.5319,15.5586,15.5105,15.5479,255000.0
2006-06-22 13:00:00,29.06,29.07,29.0,29.01,147000.0,15.5479,15.5533,15.5158,15.5212,147000.0
2006-06-22 13:30:00,29.01,29.07,28.93,29.05,317400.0,15.5212,15.5533,15.4784,15.5426,317400.0
2006-06-22 14:00:00,29.05,29.06,28.93,28.96,231000.0,15.5426,15.5479,15.4784,15.4944,231000.0
2006-06-22 14:30:00,28.96,29.01,28.9,29.0,365700.0,15.4944,15.5212,15.4623,15.5158,365700.0
2006-06-22 15:00:00,29.0,29.09,28.95,29.03,243000.0,15.5158,15.564,15.4891,15.5319,243000.0
2006-06-22 15:30:00,29.02,29.08,29.0,29.01,597000.0,15.5265,15.5586,15.5158,15.5212,597000.0
2006-06-23 09:30:00,28.83,28.83,28.61,28.7,406800.0,15.4249,15.4249,15.3072,15.3553,406800.0
2006-06-23 10:00:00,28.7,28.79,28.64,28.71,275700.0,15.3553,15.4035,15.3232,15.3607,275700.0
2006-06-23 10:30:00,28.73,28.76,28.67,28.73,220800.0,15.3714,15.3874,15.3393,15.3714,220800.0
2006-06-23 11:00:00,28.72,28.77,28.65,28.66,319200.0,15.366,15.3928,15.3286,15.3339,319200.0
2006-06-23 11:30:00,28.66,28.7,28.61,28.62,198000.0,15.3339,15.3553,15.3072,15.3125,198000.0
2006-06-23 12:00:00,28.62,29.0,28.62,28.96,209100.0,15.3125,15.5158,15.3125,15.4944,209100.0
2006-06-23 12:30:00,28.97,29.03,28.94,28.97,341700.0,15.4998,15.5319,15.4837,15.4998,341700.0
2006-06-23 13:00:00,28.96,29.0,28.93,28.98,176100.0,15.4944,15.5158,15.4784,15.5051,176100.0
2006-06-23 13:30:00,28.98,29.01,28.96,28.98,158700.0,15.5051,15.5212,15.4944,15.5051,158700.0
2006-06-23 14:00:00,28.98,28.99,28.9,28.96,149400.0,15.5051,15.5105,15.4623,15.4944,149400.0
2006-06-23 14:30:00,28.96,28.99,28.92,28.94,182700.0,15.4944,15.5105,15.473,15.4837,182700.0
2006-06-23 15:00:00,28.94,28.98,28.89,28.92,339900.0,15.4837,15.5051,15.457,15.473,339900.0
2006-06-23 15:30:00,28.92,28.97,28.91,28.91,285000.0,15.473,15.4998,15.4677,15.4677,285000.0
2006-06-26 09:30:00,28.87,28.89,28.74,28.8,570300.0,15.4463,15.457,15.3767,15.4088,570300.0
2006-06-26 10:00:00,28.8,28.83,28.71,28.73,332100.0,15.4088,15.4249,15.3607,15.3714,332100.0
2006-06-26 10:30:00,28.73,28.74,28.67,28.69,647400.0,15.3714,15.3767,15.3393,15.35,647400.0
2006-06-26 11:00:00,28.67,28.71,28.67,28.67,349500.0,15.3393,15.3607,15.3393,15.3393,349500.0
2006-06-26 11:30:00,28.67,28.7,28.52,28.53,581400.0,15.3393,15.3553,15.259,15.2644,581400.0
2006-06-26 12:00:00,28.53,28.54,28.4,28.45,218400.0,15.2644,15.2697,15.1948,15.2216,218400.0
2006-06-26 12:30:00,28.44,28.58,28.42,28.57,152100.0,15.2162,15.2911,15.2055,15.2858,152100.0
2006-06-26 13:00:00,28.58,28.64,28.54,28.56,175800.0,15.2911,15.3232,15.2697,15.2804,175800.0
2006-06-26 13:30:00,28.55,28.61,28.53,28.58,107400.0,15.2751,15.3072,15.2644,15.2911,107400.0
2006-06-26 14:00:00,28.58,28.61,28.55,28.57,160800.0,15.2911,15.3072,15.2751,15.2858,160800.0
2006-06-26 14:30:00,28.58,28.62,28.52,28.54,196500.0,15.2911,15.3125,15.259,15.2697,196500.0
2006-06-26 15:00:00,28.53,28.53,28.38,28.53,404100.0,15.2644,15.2644,15.1841,15.2644,404100.0
2006-06-26 15:30:00,28.53,28.61,28.52,28.58,275100.0,15.2644,15.3072,15.259,15.2911,275100.0
2006-06-27 09:30:00,28.52,28.54,28.25,28.31,358800.0,15.259,15.2697,15.1146,15.1467,358800.0
2006-06-27 10:00:00,28.3,28.39,28.08,28.15,2424000.0,15.1413,15.1895,15.0236,15.0611,2424000.0
2006-06-27 10:30:00,28.16,28.25,28.13,28.22,207600.0,15.0664,15.1146,15.0504,15.0985,207600.0
2006-06-27 11:00:00,28.22,28.24,28.17,28.23,140100.0,15.0985,15.1092,15.0718,15.1039,140100.0
2006-06-27 11:30:00,28.23,28.26,28.18,28.22,112500.0,15.1039,15.1199,15.0771,15.0985,112500.0
2006-06-27 12:00:00,28.21,28.24,28.13,28.15,183000.0,15.0932,15.1092,15.0504,15.0611,183000.0
2006-06-27 12:30:00,28.14,28.14,27.98,28.01,201000.0,15.0557,15.0557,14.9701,14.9861,201000.0
2006-06-27 13:00:00,28.01,28.04,27.97,28.04,185400.0,14.9861,15.0022,14.9647,15.0022,185400.0
2006-06-27 13:30:00,28.04,28.05,27.98,28.03,135900.0,15.0022,15.0075,14.9701,14.9968,135900.0
2006-06-27 14:00:00,28.03,28.09,28.0,28.02,239400.0,14.9968,15.029,14.9808,14.9915,239400.0
2006-06-27 14:30:00,28.01,28.06,27.9,27.92,205200.0,14.9861,15.0129,14.9273,14.938,205200.0
2006-06-27 15:00:00,27.92,27.96,27.85,27.91,363900.0,14.938,14.9594,14.9005,14.9326,363900.0
2006-06-27 15:30:00,27.91,27.92,27.77,27.81,297000.0,14.9326,14.938,14.8577,14.8791,297000.0
2006-06-28 09:30:00,28.0,28.02,27.71,27.71,454200.0,14.9808,14.9915,14.8256,14.8256,454200.0
2006-06-28 10:00:00,27.69,27.83,27.67,27.83,191400.0,14.8149,14.8898,14.8042,14.8898,191400.0
2006-06-28 10:30:00,27.83,28.15,27.75,27.75,348000.0,14.8898,15.0611,14.847,14.847,348000.0
2006-06-28 11:00:00,27.76,27.78,27.65,27.65,155400.0,14.8524,14.8631,14.7935,14.7935,155400.0
2006-06-28 11:30:00,27.65,27.77,27.65,27.74,255300.0,14.7935,14.8577,14.7935,14.8417,255300.0
2006-06-28 12:00:00,27.75,27.89,27.75,27.82,144600.0,14.847,14.9219,14.847,14.8845,144600.0
2006-06-28 12:30:00,27.81,27.86,27.77,27.86,101700.0,14.8791,14.9059,14.8577,14.9059,101700.0
2006-06-28 13:00:00,27.85,27.89,27.82,27.86,89400.0,14.9005,14.9219,14.8845,14.9059,89400.0
2006-06-28 13:30:00,27.87,27.87,27.75,27.79,68700.0,14.9112,14.9112,14.847,14.8684,68700.0
2006-06-28 14:00:00,27.8,27.85,27.75,27.8,108000.0,14.8738,14.9005,14.847,14.8738,108000.0
2006-06-28 14:30:00,27.8,27.98,27.8,27.98,184800.0,14.8738,14.9701,14.8738,14.9701,184800.0
2006-06-28 15:00:00,27.98,28.02,27.93,27.98,150000.0,14.9701,14.9915,14.9433,14.9701,150000.0
2006-06-28 15:30:00,27.97,28.02,27.86,27.87,272700.0,14.9647,14.9915,14.9059,14.9112,272700.0
2006-06-29 09:30:00,28.18,28.4,28.16,28.38,275700.0,15.0771,15.1948,15.0664,15.1841,275700.0
2006-06-29 10:00:00,28.38,28.48,28.35,28.48,526800.0,15.1841,15.2376,15.1681,15.2376,526800.0
2006-06-29 10:30:00,28.48,28.53,28.39,28.4,313800.0,15.2376,15.2644,15.1895,15.1948,313800.0
2006-06-29 11:00:00,28.4,28.44,28.31,28.36,299700.0,15.1948,15.2162,15.1467,15.1734,299700.0
2006-06-29 11:30:00,28.36,28.4,28.25,28.3,319200.0,15.1734,15.1948,15.1146,15.1413,319200.0
2006-06-29 12:00:00,28.3,28.34,28.26,28.26,156900.0,15.1413,15.1627,15.1199,15.1199,156900.0
2006-06-29 12:30:00,28.27,28.28,28.22,28.23,337800.0,15.1253,15.1306,15.0985,15.1039,337800.0
2006-06-29 13:00:00,28.23,28.32,28.22,28.32,160500.0,15.1039,15.152,15.0985,15.152,160500.0
2006-06-29 13:30:00,28.32,28.35,28.28,28.3,275400.0,15.152,15.1681,15.1306,15.1413,275400.0
2006-06-29 14:00:00,28.3,28.68,28.29,28.64,421500.0,15.1413,15.3446,15.136,15.3232,421500.0
2006-06-29 14:30:00,28.64,28.75,28.48,28.63,951600.0,15.3232,15.3821,15.2376,15.3179,951600.0
2006-06-29 15:00:00,28.62,28.74,28.6,28.7,591900.0,15.3125,15.3767,15.3018,15.3553,591900.0
2006-06-29 15:30:00,28.72,28.9,28.65,28.87,728100.0,15.366,15.4623,15.3286,15.4463,728100.0
2006-06-30 09:30:00,29.12,29.13,28.88,28.92,306000.0,15.6016,15.6069,15.473,15.4944,306000.0
2006-06-30 10:00:00,28.92,29.0,28.81,29.0,255000.0,15.4944,15.5373,15.4355,15.5373,255000.0
2006-06-30 10:30:00,28.99,29.15,28.97,29.14,249000.0,15.5319,15.6176,15.5212,15.6123,249000.0
2006-06-30 11:00:00,29.13,29.15,29.09,29.13,211200.0,15.6069,15.6176,15.5855,15.6069,211200.0
2006-06-30 11:30:00,29.13,29.16,28.98,29.02,194400.0,15.6069,15.623,15.5266,15.548,194400.0
2006-06-30 12:00:00,29.02,29.03,28.98,29.03,92400.0,15.548,15.5533,15.5266,15.5533,92400.0
2006-06-30 12:30:00,29.02,29.02,28.95,28.99,145800.0,15.548,15.548,15.5105,15.5319,145800.0
2006-06-30 13:00:00,28.99,29.04,28.96,29.03,151500.0,15.5319,15.5587,15.5158,15.5533,151500.0
2006-06-30 13:30:00,29.03,29.03,28.97,29.0,202800.0,15.5533,15.5533,15.5212,15.5373,202800.0
2006-06-30 14:00:00,28.99,29.04,28.97,29.04,195000.0,15.5319,15.5587,15.5212,15.5587,195000.0
2006-06-30 14:30:00,29.03,29.07,29.01,29.05,223500.0,15.5533,15.5748,15.5426,15.5641,223500.0
2006-06-30 15:00:00,29.05,29.06,28.95,28.96,300900.0,15.5641,15.5694,15.5105,15.5158,300900.0
2006-06-30 15:30:00,28.96,29.0,28.93,28.97,226200.0,15.5158,15.5373,15.4998,15.5212,226200.0
2006-07-03 09:30:00,28.83,28.93,28.73,28.79,339000.0,15.4462,15.4998,15.3926,15.4248,339000.0
2006-07-03 10:00:00,28.79,28.83,28.67,28.67,174600.0,15.4248,15.4462,15.3605,15.3605,174600.0
2006-07-03 10:30:00,28.67,28.72,28.65,28.68,257700.0,15.3605,15.3873,15.3498,15.3658,257700.0
2006-07-03 11:00:00,28.67,28.79,28.67,28.78,162900.0,15.3605,15.4248,15.3605,15.4194,162900.0
2006-07-03 11:30:00,28.8,28.93,28.78,28.92,177300.0,15.4301,15.4998,15.4194,15.4944,177300.0
2006-07-03 12:00:00,28.93,29.16,28.93,29.09,336300.0,15.4998,15.623,15.4998,15.5855,336300.0
2006-07-03 12:30:00,29.1,29.12,29.05,29.09,174900.0,15.5909,15.6016,15.5641,15.5855,174900.0
2006-07-03 13:00:00,29.07,29.07,29.07,29.07,36900.0,15.5748,15.5748,15.5748,15.5748,36900.0
2006-07-03 13:30:00,29.07,29.07,29.07,29.07,0.0,15.5748,15.5748,15.5748,15.5748,0.0
2006-07-03 14:00:00,29.07,29.07,29.07,29.07,0.0,15.5748,15.5748,15.5748,15.5748,0.0
2006-07-03 14:30:00,29.07,29.07,29.07,29.07,0.0,15.5748,15.5748,15.5748,15.5748,0.0
2006-07-03 15:00:00,29.07,29.07,29.07,29.07,0.0,15.5748,15.5748,15.5748,15.5748,0.0
2006-07-03 15:30:00,29.07,29.07,29.07,29.07,0.0,15.5748,15.5748,15.5748,15.5748,0.0
2006-07-05 09:30:00,28.57,28.67,28.3,28.43,490500.0,15.3069,15.3605,15.1622,15.2319,490500.0
2006-07-05 10:00:00,28.42,28.47,28.36,28.43,309900.0,15.2265,15.2533,15.1944,15.2319,309900.0
2006-07-05 10:30:00,28.44,28.48,28.39,28.4,469200.0,15.2372,15.2587,15.2105,15.2158,469200.0
2006-07-05 11:00:00,28.4,28.46,28.38,28.4,220200.0,15.2158,15.248,15.2051,15.2158,220200.0
2006-07-05 11:30:00,28.4,28.48,28.37,28.38,140700.0,15.2158,15.2587,15.1997,15.2051,140700.0
2006-07-05 12:00:00,28.38,28.39,28.29,28.31,119100.0,15.2051,15.2105,15.1569,15.1676,119100.0
2006-07-05 12:30:00,28.32,28.43,28.3,28.39,165000.0,15.173,15.2319,15.1622,15.2105,165000.0
2006-07-05 13:00:00,28.38,28.49,28.35,28.48,203100.0,15.2051,15.264,15.189,15.2587,203100.0
2006-07-05 13:30:00,28.48,28.48,28.3,28.36,314700.0,15.2587,15.2587,15.1622,15.1944,314700.0
2006-07-05 14:00:00,28.35,28.37,28.31,28.32,155100.0,15.189,15.1997,15.1676,15.173,155100.0
2006-07-05 14:30:00,28.33,28.41,28.32,28.34,240000.0,15.1783,15.2212,15.173,15.1837,240000.0
2006-07-05 15:00:00,28.34,28.34,28.21,28.22,294300.0,15.1837,15.1837,15.114,15.1194,294300.0
2006-07-05 15:30:00,28.22,28.22,28.13,28.13,777600.0,15.1194,15.1194,15.0712,15.0712,777600.0
2006-07-06 09:30:00,28.05,28.12,27.85,27.91,738000.0,15.0283,15.0658,14.9211,14.9533,738000.0
2006-07-06 10:00:00,27.91,28.17,27.91,28.14,350700.0,14.9533,15.0926,14.9533,15.0765,350700.0
2006-07-06 10:30:00,28.14,28.17,28.1,28.14,237900.0,15.0765,15.0926,15.0551,15.0765,237900.0
2006-07-06 11:00:00,28.16,28.21,28.07,28.16,207900.0,15.0872,15.114,15.039,15.0872,207900.0
2006-07-06 11:30:00,28.16,28.22,28.09,28.1,190500.0,15.0872,15.1194,15.0497,15.0551,190500.0
2006-07-06 12:00:00,28.09,28.15,28.0,28.04,275700.0,15.0497,15.0819,15.0015,15.0229,275700.0
2006-07-06 12:30:00,28.03,28.16,28.03,28.1,243300.0,15.0176,15.0872,15.0176,15.0551,243300.0
2006-07-06 13:00:00,28.1,28.15,28.09,28.09,230700.0,15.0551,15.0819,15.0497,15.0497,230700.0
2006-07-06 13:30:00,28.1,28.12,28.05,28.07,294300.0,15.0551,15.0658,15.0283,15.039,294300.0
2006-07-06 14:00:00,28.07,28.12,28.07,28.09,195900.0,15.039,15.0658,15.039,15.0497,195900.0
2006-07-06 14:30:00,28.09,28.09,28.02,28.03,279600.0,15.0497,15.0497,15.0122,15.0176,279600.0
2006-07-06 15:00:00,28.03,28.11,28.01,28.1,247200.0,15.0176,15.0604,15.0069,15.0551,247200.0
2006-07-06 15:30:00,28.09,28.15,28.09,28.14,389700.0,15.0497,15.0819,15.0497,15.0765,389700.0
2006-07-07 09:30:00,27.93,27.98,27.82,27.85,297300.0,14.964,14.9908,14.9051,14.9211,297300.0
2006-07-07 10:00:00,27.83,27.88,27.79,27.82,616500.0,14.9104,14.9372,14.889,14.9051,616500.0
2006-07-07 10:30:00,27.82,27.86,27.74,27.8,192600.0,14.9051,14.9265,14.8622,14.8944,192600.0
2006-07-07 11:00:00,27.81,27.84,27.78,27.8,180300.0,14.8997,14.9158,14.8836,14.8944,180300.0
2006-07-07 11:30:00,27.8,27.92,27.78,27.8,255000.0,14.8944,14.9586,14.8836,14.8944,255000.0
2006-07-07 12:00:00,27.81,27.9,27.81,27.89,128700.0,14.8997,14.9479,14.8997,14.9426,128700.0
2006-07-07 12:30:00,27.89,27.91,27.8,27.82,192600.0,14.9426,14.9533,14.8944,14.9051,192600.0
2006-07-07 13:00:00,27.82,27.87,27.78,27.86,237600.0,14.9051,14.9319,14.8836,14.9265,237600.0
2006-07-07 13:30:00,27.86,27.87,27.8,27.81,154500.0,14.9265,14.9319,14.8944,14.8997,154500.0
2006-07-07 14:00:00,27.82,27.87,27.8,27.81,263400.0,14.9051,14.9319,14.8944,14.8997,263400.0
2006-07-07 14:30:00,27.8,27.81,27.61,27.61,446400.0,14.8944,14.8997,14.7926,14.7926,446400.0
2006-07-07 15:00:00,27.62,27.62,27.46,27.53,458100.0,14.7979,14.7979,14.7122,14.7497,458100.0
2006-07-07 15:30:00,27.53,27.55,27.47,27.51,413700.0,14.7497,14.7604,14.7175,14.739,413700.0
2006-07-10 09:30:00,27.78,27.92,27.71,27.85,391500.0,14.8836,14.9586,14.8461,14.9211,391500.0
2006-07-10 10:00:00,27.83,27.92,27.82,27.91,285300.0,14.9104,14.9586,14.9051,14.9533,285300.0
2006-07-10 10:30:00,27.91,27.99,27.86,27.97,439500.0,14.9533,14.9961,14.9265,14.9854,439500.0
2006-07-10 11:00:00,27.98,28.0,27.83,27.9,297600.0,14.9908,15.0015,14.9104,14.9479,297600.0
2006-07-10 11:30:00,27.9,27.99,27.87,27.98,153900.0,14.9479,14.9961,14.9319,14.9908,153900.0
2006-07-10 12:00:00,27.98,27.99,27.85,27.9,174600.0,14.9908,14.9961,14.9211,14.9479,174600.0
2006-07-10 12:30:00,27.9,27.91,27.8,27.82,157800.0,14.9479,14.9533,14.8944,14.9051,157800.0
2006-07-10 13:00:00,27.82,27.83,27.77,27.81,163800.0,14.9051,14.9104,14.8783,14.8997,163800.0
2006-07-10 13:30:00,27.82,27.91,27.8,27.85,113700.0,14.9051,14.9533,14.8944,14.9211,113700.0
2006-07-10 14:00:00,27.85,27.88,27.77,27.77,120900.0,14.9211,14.9372,14.8783,14.8783,120900.0
2006-07-10 14:30:00,27.77,27.77,27.67,27.72,171600.0,14.8783,14.8783,14.8247,14.8515,171600.0
2006-07-10 15:00:00,27.72,27.85,27.65,27.83,196500.0,14.8515,14.9211,14.814,14.9104,196500.0
2006-07-10 15:30:00,27.83,27.86,27.74,27.82,287100.0,14.9104,14.9265,14.8622,14.9051,287100.0
2006-07-11 09:30:00,28.17,28.17,27.84,27.85,519300.0,15.0926,15.0926,14.9158,14.9211,519300.0
2006-07-11 10:00:00,27.86,27.86,27.69,27.72,342300.0,14.9265,14.9265,14.8354,14.8515,342300.0
2006-07-11 10:30:00,27.71,27.71,27.48,27.51,550800.0,14.8461,14.8461,14.7229,14.739,550800.0
2006-07-11 11:00:00,27.51,27.57,27.51,27.56,270000.0,14.739,14.7711,14.739,14.7658,270000.0
2006-07-11 11:30:00,27.56,27.56,27.51,27.55,361800.0,14.7658,14.7658,14.739,14.7604,361800.0
2006-07-11 12:00:00,27.54,27.55,27.5,27.52,426000.0,14.7551,14.7604,14.7336,14.7443,426000.0
2006-07-11 12:30:00,27.52,27.53,27.48,27.51,177300.0,14.7443,14.7497,14.7229,14.739,177300.0
2006-07-11 13:00:00,27.51,27.54,27.5,27.53,240000.0,14.739,14.7551,14.7336,14.7497,240000.0
2006-07-11 13:30:00,27.52,27.62,27.49,27.6,369300.0,14.7443,14.7979,14.7283,14.7872,369300.0
2006-07-11 14:00:00,27.6,27.67,27.54,27.65,586500.0,14.7872,14.8247,14.7551,14.814,586500.0
2006-07-11 14:30:00,27.65,27.72,27.65,27.71,395400.0,14.814,14.8515,14.814,14.8461,395400.0
2006-07-11 15:00:00,27.71,27.9,27.66,27.86,643500.0,14.8461,14.9479,14.8193,14.9265,643500.0
2006-07-11 15:30:00,27.86,27.95,27.85,27.94,707700.0,14.9265,14.9747,14.9211,14.9694,707700.0
2006-07-12 09:30:00,28.17,28.32,28.15,28.28,509100.0,15.0926,15.173,15.0819,15.1515,509100.0
2006-07-12 10:00:00,28.31,28.36,28.23,28.29,449700.0,15.1676,15.1944,15.1247,15.1569,449700.0
2006-07-12 10:30:00,28.29,28.37,28.22,28.3,514500.0,15.1569,15.1997,15.1194,15.1622,514500.0
2006-07-12 11:00:00,28.29,28.38,28.26,28.34,319800.0,15.1569,15.2051,15.1408,15.1837,319800.0
2006-07-12 11:30:00,28.34,28.38,28.32,28.36,497700.0,15.1837,15.2051,15.173,15.1944,497700.0
2006-07-12 12:00:00,28.37,28.38,28.21,28.25,215700.0,15.1997,15.2051,15.114,15.1354,215700.0
2006-07-12 12:30:00,28.26,28.38,28.24,28.37,229800.0,15.1408,15.2051,15.1301,15.1997,229800.0
2006-07-12 13:00:00,28.38,28.38,28.23,28.29,157200.0,15.2051,15.2051,15.1247,15.1569,157200.0
2006-07-12 13:30:00,28.28,28.3,28.22,28.24,335400.0,15.1515,15.1622,15.1194,15.1301,335400.0
2006-07-12 14:00:00,28.25,28.26,28.17,28.17,248100.0,15.1354,15.1408,15.0926,15.0926,248100.0
2006-07-12 14:30:00,28.17,28.22,28.06,28.09,249600.0,15.0926,15.1194,15.0337,15.0497,249600.0
2006-07-12 15:00:00,28.07,28.24,28.05,28.22,326100.0,15.039,15.1301,15.0283,15.1194,326100.0
2006-07-12 15:30:00,28.22,28.23,28.13,28.17,381900.0,15.1194,15.1247,15.0712,15.0926,381900.0
2006-07-13 09:30:00,28.07,28.07,27.72,27.75,288600.0,15.039,15.039,14.8515,14.8676,288600.0
2006-07-13 10:00:00,27.76,27.92,27.71,27.91,384600.0,14.8729,14.9586,14.8461,14.9533,384600.0
2006-07-13 10:30:00,27.9,28.03,27.9,28.0,245100.0,14.9479,15.0176,14.9479,15.0015,245100.0
2006-07-13 11:00:00,28.0,28.13,27.93,28.13,300000.0,15.0015,15.0712,14.964,15.0712,300000.0
2006-07-13 11:30:00,28.13,28.13,27.98,28.06,215700.0,15.0712,15.0712,14.9908,15.0337,215700.0
2006-07-13 12:00:00,28.07,28.16,28.01,28.13,198900.0,15.039,15.0872,15.0069,15.0712,198900.0
2006-07-13 12:30:00,28.14,28.22,28.07,28.09,138900.0,15.0765,15.1194,15.039,15.0497,138900.0
2006-07-13 13:00:00,28.1,28.13,27.91,27.96,237900.0,15.0551,15.0712,14.9533,14.9801,237900.0
2006-07-13 13:30:00,27.95,27.98,27.86,27.87,203700.0,14.9747,14.9908,14.9265,14.9319,203700.0
2006-07-13 14:00:00,27.88,27.94,27.86,27.9,169500.0,14.9372,14.9694,14.9265,14.9479,169500.0
2006-07-13 14:30:00,27.91,27.95,27.84,27.88,248700.0,14.9533,14.9747,14.9158,14.9372,248700.0
2006-07-13 15:00:00,27.89,27.91,27.72,27.81,342900.0,14.9426,14.9533,14.8515,14.8997,342900.0
2006-07-13 15:30:00,27.8,27.93,27.75,27.89,807300.0,14.8944,14.964,14.8676,14.9426,807300.0
2006-07-14 09:30:00,28.01,28.01,27.81,27.95,322800.0,15.0069,15.0069,14.8997,14.9747,322800.0
2006-07-14 10:00:00,27.93,28.01,27.92,27.97,570600.0,14.964,15.0069,14.9586,14.9854,570600.0
2006-07-14 10:30:00,27.99,28.06,27.82,27.83,156900.0,14.9961,15.0337,14.9051,14.9104,156900.0
2006-07-14 11:00:00,27.83,27.83,27.68,27.73,308400.0,14.9104,14.9104,14.8301,14.8568,308400.0
2006-07-14 11:30:00,27.73,27.79,27.55,27.68,334500.0,14.8568,14.889,14.7604,14.8301,334500.0
2006-07-14 12:00:00,27.68,27.73,27.54,27.56,144600.0,14.8301,14.8568,14.7551,14.7658,144600.0
2006-07-14 12:30:00,27.55,27.7,27.54,27.63,134700.0,14.7604,14.8408,14.7551,14.8033,134700.0
2006-07-14 13:00:00,27.63,27.7,27.53,27.68,139500.0,14.8033,14.8408,14.7497,14.8301,139500.0
2006-07-14 13:30:00,27.66,27.76,27.61,27.67,186900.0,14.8193,14.8729,14.7926,14.8247,186900.0
2006-07-14 14:00:00,27.67,27.69,27.55,27.56,201900.0,14.8247,14.8354,14.7604,14.7658,201900.0
2006-07-14 14:30:00,27.56,27.69,27.55,27.64,122400.0,14.7658,14.8354,14.7604,14.8086,122400.0
2006-07-14 15:00:00,27.64,27.78,27.61,27.67,326100.0,14.8086,14.8836,14.7926,14.8247,326100.0
2006-07-14 15:30:00,27.65,27.74,27.61,27.69,390600.0,14.814,14.8622,14.7926,14.8354,390600.0
2006-07-17 09:30:00,27.55,27.87,27.55,27.66,266100.0,14.7604,14.9319,14.7604,14.8193,266100.0
2006-07-17 10:00:00,27.65,27.74,27.58,27.62,174300.0,14.814,14.8622,14.7765,14.7979,174300.0
2006-07-17 10:30:00,27.6,27.66,27.51,27.66,168000.0,14.7872,14.8193,14.739,14.8193,168000.0
2006-07-17 11:00:00,27.67,27.73,27.58,27.68,165900.0,14.8247,14.8568,14.7765,14.8301,165900.0
2006-07-17 11:30:00,27.67,27.88,27.64,27.67,175800.0,14.8247,14.9372,14.8086,14.8247,175800.0
2006-07-17 12:00:00,27.69,27.76,27.62,27.68,108300.0,14.8354,14.8729,14.7979,14.8301,108300.0
2006-07-17 12:30:00,27.69,27.75,27.62,27.66,130500.0,14.8354,14.8676,14.7979,14.8193,130500.0
2006-07-17 13:00:00,27.65,27.74,27.63,27.69,114900.0,14.814,14.8622,14.8033,14.8354,114900.0
2006-07-17 13:30:00,27.7,27.72,27.62,27.65,107700.0,14.8408,14.8515,14.7979,14.814,107700.0
2006-07-17 14:00:00,27.66,27.68,27.59,27.62,169800.0,14.8193,14.8301,14.7818,14.7979,169800.0
2006-07-17 14:30:00,27.62,27.67,27.58,27.59,126000.0,14.7979,14.8247,14.7765,14.7818,126000.0
2006-07-17 15:00:00,27.59,27.63,27.48,27.58,199500.0,14.7818,14.8033,14.7229,14.7765,199500.0
2006-07-17 15:30:00,27.57,27.75,27.55,27.64,266100.0,14.7711,14.8676,14.7604,14.8086,266100.0
2006-07-18 09:30:00,27.62,27.85,27.62,27.8,146700.0,14.7979,14.9211,14.7979,14.8944,146700.0
2006-07-18 10:00:00,27.79,27.79,27.65,27.7,101400.0,14.889,14.889,14.814,14.8408,101400.0
2006-07-18 10:30:00,27.7,27.76,27.59,27.59,175500.0,14.8408,14.8729,14.7818,14.7818,175500.0
2006-07-18 11:00:00,27.58,27.63,27.48,27.58,187500.0,14.7765,14.8033,14.7229,14.7765,187500.0
2006-07-18 11:30:00,27.59,27.72,27.59,27.69,773700.0,14.7818,14.8515,14.7818,14.8354,773700.0
2006-07-18 12:00:00,27.68,27.7,27.61,27.7,83400.0,14.8301,14.8408,14.7926,14.8408,83400.0
2006-07-18 12:30:00,27.71,27.75,27.57,27.59,99000.0,14.8461,14.8676,14.7711,14.7818,99000.0
2006-07-18 13:00:00,27.58,27.63,27.51,27.6,100500.0,14.7765,14.8033,14.739,14.7872,100500.0
2006-07-18 13:30:00,27.59,27.65,27.47,27.5,104700.0,14.7818,14.814,14.7175,14.7336,104700.0
2006-07-18 14:00:00,27.5,27.71,27.5,27.66,174300.0,14.7336,14.8461,14.7336,14.8193,174300.0
2006-07-18 14:30:00,27.65,27.8,27.64,27.72,173100.0,14.814,14.8944,14.8086,14.8515,173100.0
2006-07-18 15:00:00,27.73,27.76,27.54,27.55,219300.0,14.8568,14.8729,14.7551,14.7604,219300.0
2006-07-18 15:30:00,27.57,27.77,27.57,27.76,450900.0,14.7711,14.8783,14.7711,14.8729,450900.0
2006-07-19 09:30:00,27.92,28.15,27.88,28.07,256200.0,14.9586,15.0819,14.9372,15.039,256200.0
2006-07-19 10:00:00,28.07,28.39,28.07,28.36,360000.0,15.039,15.2105,15.039,15.1944,360000.0
2006-07-19 10:30:00,28.35,28.59,28.3,28.52,422700.0,15.189,15.3176,15.1622,15.2801,422700.0
2006-07-19 11:00:00,28.5,28.62,28.48,28.58,220200.0,15.2694,15.3337,15.2587,15.3123,220200.0
2006-07-19 11:30:00,28.58,28.67,28.55,28.62,257400.0,15.3123,15.3605,15.2962,15.3337,257400.0
2006-07-19 12:00:00,28.6,28.65,28.56,28.6,292200.0,15.323,15.3498,15.3015,15.323,292200.0
2006-07-19 12:30:00,28.6,28.79,28.6,28.79,169800.0,15.323,15.4248,15.323,15.4248,169800.0
2006-07-19 13:00:00,28.78,28.88,28.75,28.83,250800.0,15.4194,15.473,15.4033,15.4462,250800.0
2006-07-19 13:30:00,28.83,28.86,28.67,28.73,168300.0,15.4462,15.4623,15.3605,15.3926,168300.0
2006-07-19 14:00:00,28.73,28.84,28.72,28.8,235200.0,15.3926,15.4516,15.3873,15.4301,235200.0
2006-07-19 14:30:00,28.81,28.86,28.76,28.77,366000.0,15.4355,15.4623,15.4087,15.414,366000.0
2006-07-19 15:00:00,28.77,28.79,28.7,28.7,354000.0,15.414,15.4248,15.3765,15.3765,354000.0
2006-07-19 15:30:00,28.71,28.77,28.64,28.69,376500.0,15.3819,15.414,15.3444,15.3712,376500.0
2006-07-20 09:30:00,28.83,28.99,28.66,28.66,307500.0,15.4462,15.5319,15.3551,15.3551,307500.0
2006-07-20 10:00:00,28.66,28.7,28.52,28.64,261000.0,15.3551,15.3765,15.2801,15.3444,261000.0
2006-07-20 10:30:00,28.62,28.69,28.58,28.67,102600.0,15.3337,15.3712,15.3123,15.3605,102600.0
2006-07-20 11:00:00,28.69,28.83,28.67,28.76,147300.0,15.3712,15.4462,15.3605,15.4087,147300.0
2006-07-20 11:30:00,28.75,28.75,28.69,28.7,106500.0,15.4033,15.4033,15.3712,15.3765,106500.0
2006-07-20 12:00:00,28.71,28.74,28.6,28.73,143400.0,15.3819,15.398,15.323,15.3926,143400.0
2006-07-20 12:30:00,28.73,28.73,28.66,28.69,120000.0,15.3926,15.3926,15.3551,15.3712,120000.0
2006-07-20 13:00:00,28.69,28.77,28.68,28.73,122700.0,15.3712,15.414,15.3658,15.3926,122700.0
2006-07-20 13:30:00,28.74,28.74,28.62,28.69,184800.0,15.398,15.398,15.3337,15.3712,184800.0
2006-07-20 14:00:00,28.68,28.8,28.6,28.62,282300.0,15.3658,15.4301,15.323,15.3337,282300.0
2006-07-20 14:30:00,28.62,28.75,28.61,28.67,141000.0,15.3337,15.4033,15.3283,15.3605,141000.0
2006-07-20 15:00:00,28.67,28.67,28.53,28.57,237600.0,15.3605,15.3605,15.2855,15.3069,237600.0
2006-07-20 15:30:00,28.57,28.58,28.43,28.5,189900.0,15.3069,15.3123,15.2319,15.2694,189900.0
2006-07-21 09:30:00,28.7,28.7,28.3,28.4,465000.0,15.3765,15.3765,15.1622,15.2158,465000.0
2006-07-21 10:00:00,28.41,28.45,28.17,28.27,291600.0,15.2212,15.2426,15.0926,15.1462,291600.0
2006-07-21 10:30:00,28.28,28.44,28.22,28.35,173100.0,15.1515,15.2372,15.1194,15.189,173100.0
2006-07-21 11:00:00,28.35,28.39,28.25,28.3,94800.0,15.189,15.2105,15.1354,15.1622,94800.0
2006-07-21 11:30:00,28.31,28.37,28.22,28.35,174000.0,15.1676,15.1997,15.1194,15.189,174000.0
2006-07-21 12:00:00,28.36,28.38,28.26,28.34,768900.0,15.1944,15.2051,15.1408,15.1837,768900.0
2006-07-21 12:30:00,28.36,28.38,28.26,28.3,181800.0,15.1944,15.2051,15.1408,15.1622,181800.0
2006-07-21 13:00:00,28.3,28.41,28.3,28.36,179100.0,15.1622,15.2212,15.1622,15.1944,179100.0
2006-07-21 13:30:00,28.36,28.4,28.33,28.33,239400.0,15.1944,15.2158,15.1783,15.1783,239400.0
2006-07-21 14:00:00,28.33,28.36,28.22,28.29,181200.0,15.1783,15.1944,15.1194,15.1569,181200.0
2006-07-21 14:30:00,28.29,28.33,28.19,28.19,108000.0,15.1569,15.1783,15.1033,15.1033,108000.0
2006-07-21 15:00:00,28.2,28.26,28.15,28.18,197400.0,15.1087,15.1408,15.0819,15.0979,197400.0
2006-07-21 15:30:00,28.18,28.25,28.13,28.16,228600.0,15.0979,15.1354,15.0712,15.0872,228600.0
2006-07-24 09:30:00,28.0,28.15,27.77,28.12,468300.0,15.0015,15.0819,14.8783,15.0658,468300.0
2006-07-24 10:00:00,28.12,28.28,28.06,28.26,383700.0,15.0658,15.1515,15.0337,15.1408,383700.0
2006-07-24 10:30:00,28.29,28.61,28.25,28.5,405900.0,15.1569,15.3283,15.1354,15.2694,405900.0
2006-07-24 11:00:00,28.5,28.58,28.46,28.54,302700.0,15.2694,15.3123,15.248,15.2908,302700.0
2006-07-24 11:30:00,28.54,28.75,28.51,28.74,276300.0,15.2908,15.4033,15.2747,15.398,276300.0
2006-07-24 12:00:00,28.74,28.83,28.69,28.76,300300.0,15.398,15.4462,15.3712,15.4087,300300.0
2006-07-24 12:30:00,28.76,28.8,28.73,28.75,282900.0,15.4087,15.4301,15.3926,15.4033,282900.0
2006-07-24 13:00:00,28.74,28.75,28.62,28.64,169500.0,15.398,15.4033,15.3337,15.3444,169500.0
2006-07-24 13:30:00,28.65,28.69,28.62,28.64,120600.0,15.3498,15.3712,15.3337,15.3444,120600.0
2006-07-24 14:00:00,28.64,28.64,28.52,28.54,139200.0,15.3444,15.3444,15.2801,15.2908,139200.0
2006-07-24 14:30:00,28.55,28.62,28.53,28.58,211500.0,15.2962,15.3337,15.2855,15.3123,211500.0
2006-07-24 15:00:00,28.58,28.67,28.56,28.63,243600.0,15.3123,15.3605,15.3015,15.339,243600.0
2006-07-24 15:30:00,28.62,28.64,28.52,28.59,313500.0,15.3337,15.3444,15.2801,15.3176,313500.0
2006-07-25 09:30:00,28.47,28.47,28.11,28.28,269400.0,15.2533,15.2533,15.0604,15.1515,269400.0
2006-07-25 10:00:00,28.26,28.58,28.26,28.47,328500.0,15.1408,15.3123,15.1408,15.2533,328500.0
2006-07-25 10:30:00,28.46,28.49,28.26,28.33,203100.0,15.248,15.264,15.1408,15.1783,203100.0
2006-07-25 11:00:00,28.33,28.44,28.33,28.44,148500.0,15.1783,15.2372,15.1783,15.2372,148500.0
2006-07-25 11:30:00,28.43,28.44,28.34,28.35,142800.0,15.2319,15.2372,15.1837,15.189,142800.0
2006-07-25 12:00:00,28.35,28.41,28.3,28.39,120600.0,15.189,15.2212,15.1622,15.2105,120600.0
2006-07-25 12:30:00,28.4,28.41,28.33,28.36,330900.0,15.2158,15.2212,15.1783,15.1944,330900.0
2006-07-25 13:00:00,28.36,28.37,28.24,28.27,220800.0,15.1944,15.1997,15.1301,15.1462,220800.0
2006-07-25 13:30:00,28.27,28.39,28.27,28.38,125700.0,15.1462,15.2105,15.1462,15.2051,125700.0
2006-07-25 14:00:00,28.38,28.41,28.31,28.35,103500.0,15.2051,15.2212,15.1676,15.189,103500.0
2006-07-25 14:30:00,28.35,28.39,28.25,28.37,192600.0,15.189,15.2105,15.1354,15.1997,192600.0
2006-07-25 15:00:00,28.37,28.55,28.37,28.54,582300.0,15.1997,15.2962,15.1997,15.2908,582300.0
2006-07-25 15:30:00,28.55,28.61,28.48,28.49,358500.0,15.2962,15.3283,15.2587,15.264,358500.0
2006-07-26 09:30:00,28.47,28.49,28.3,28.41,162000.0,15.2533,15.264,15.1622,15.2212,162000.0
2006-07-26 10:00:00,28.41,28.43,28.18,28.31,149400.0,15.2212,15.2319,15.0979,15.1676,149400.0
2006-07-26 10:30:00,28.32,28.32,28.01,28.1,279900.0,15.173,15.173,15.0069,15.0551,279900.0
2006-07-26 11:00:00,28.1,28.2,28.05,28.18,195900.0,15.0551,15.1087,15.0283,15.0979,195900.0
2006-07-26 11:30:00,28.17,28.31,28.13,28.31,210000.0,15.0926,15.1676,15.0712,15.1676,210000.0
2006-07-26 12:00:00,28.31,28.47,28.31,28.33,120900.0,15.1676,15.2533,15.1676,15.1783,120900.0
2006-07-26 12:30:00,28.35,28.38,28.24,28.27,112500.0,15.189,15.2051,15.1301,15.1462,112500.0
2006-07-26 13:00:00,28.27,28.33,28.24,28.27,171000.0,15.1462,15.1783,15.1301,15.1462,171000.0
2006-07-26 13:30:00,28.27,28.44,28.27,28.41,167100.0,15.1462,15.2372,15.1462,15.2212,167100.0
2006-07-26 14:00:00,28.44,28.47,28.3,28.41,152400.0,15.2372,15.2533,15.1622,15.2212,152400.0
2006-07-26 14:30:00,28.42,28.47,28.28,28.32,300600.0,15.2265,15.2533,15.1515,15.173,300600.0
2006-07-26 15:00:00,28.32,28.37,28.2,28.24,199200.0,15.173,15.1997,15.1087,15.1301,199200.0
2006-07-26 15:30:00,28.25,28.25,28.09,28.16,253500.0,15.1354,15.1354,15.0497,15.0872,253500.0
2006-07-27 09:30:00,28.67,29.54,28.67,29.41,718500.0,15.3605,15.8266,15.3605,15.7569,718500.0
2006-07-27 10:00:00,29.41,29.42,29.2,29.29,527700.0,15.7569,15.7623,15.6444,15.6926,527700.0
2006-07-27 10:30:00,29.28,29.32,29.06,29.22,510900.0,15.6873,15.7087,15.5694,15.6551,510900.0
2006-07-27 11:00:00,29.22,29.25,29.07,29.14,434400.0,15.6551,15.6712,15.5748,15.6123,434400.0
2006-07-27 11:30:00,29.14,29.14,28.83,29.1,453900.0,15.6123,15.6123,15.4462,15.5909,453900.0
2006-07-27 12:00:00,29.08,29.13,29.01,29.09,276000.0,15.5801,15.6069,15.5426,15.5855,276000.0
2006-07-27 12:30:00,29.07,29.14,29.07,29.14,170100.0,15.5748,15.6123,15.5748,15.6123,170100.0
2006-07-27 13:00:00,29.12,29.15,29.07,29.11,373800.0,15.6016,15.6176,15.5748,15.5962,373800.0
2006-07-27 13:30:00,29.11,29.11,28.96,29.0,201900.0,15.5962,15.5962,15.5158,15.5373,201900.0
2006-07-27 14:00:00,28.99,29.05,28.96,28.98,266400.0,15.5319,15.5641,15.5158,15.5266,266400.0
2006-07-27 14:30:00,28.98,29.06,28.89,29.06,267900.0,15.5266,15.5694,15.4783,15.5694,267900.0
2006-07-27 15:00:00,29.07,29.08,28.99,29.03,362700.0,15.5748,15.5801,15.5319,15.5533,362700.0
2006-07-27 15:30:00,29.03,29.07,29.03,29.07,661500.0,15.5533,15.5748,15.5533,15.5748,661500.0
2006-07-28 09:30:00,29.77,30.09,29.75,30.0,718200.0,15.9498,16.1213,15.9391,16.073,718200.0
2006-07-28 10:00:00,30.02,30.13,29.88,30.03,589800.0,16.0838,16.1427,16.0088,16.0891,589800.0
2006-07-28 10:30:00,30.03,30.28,30.0,30.2,399300.0,16.0891,16.2231,16.073,16.1802,399300.0
2006-07-28 11:00:00,30.28,30.32,30.17,30.25,421500.0,16.2231,16.2445,16.1641,16.207,421500.0
2006-07-28 11:30:00,30.22,30.36,30.17,30.28,291000.0,16.1909,16.2659,16.1641,16.2231,291000.0
2006-07-28 12:00:00,30.27,30.29,30.13,30.16,164700.0,16.2177,16.2284,16.1427,16.1588,164700.0
2006-07-28 12:30:00,30.16,30.25,30.13,30.23,231300.0,16.1588,16.207,16.1427,16.1963,231300.0
2006-07-28 13:00:00,30.23,30.29,30.08,30.18,242100.0,16.1963,16.2284,16.1159,16.1695,242100.0
2006-07-28 13:30:00,30.16,30.25,30.08,30.25,395400.0,16.1588,16.207,16.1159,16.207,395400.0
2006-07-28 14:00:00,30.25,30.27,30.2,30.24,125400.0,16.207,16.2177,16.1802,16.2016,125400.0
2006-07-28 14:30:00,30.23,30.33,30.15,30.3,209400.0,16.1963,16.2498,16.1534,16.2338,209400.0
2006-07-28 15:00:00,30.3,30.3,30.14,30.22,326700.0,16.2338,16.2338,16.1481,16.1909,326700.0
2006-07-28 15:30:00,30.22,30.33,30.18,30.3,408300.0,16.1909,16.2498,16.1695,16.2338,408300.0
2006-07-31 09:30:00,30.13,30.28,30.03,30.27,333000.0,16.1427,16.2231,16.0891,16.2177,333000.0
2006-07-31 10:00:00,30.25,30.46,30.19,30.46,225900.0,16.207,16.3195,16.1748,16.3195,225900.0
2006-07-31 10:30:00,30.46,30.47,30.26,30.32,196200.0,16.3195,16.3249,16.2123,16.2445,196200.0
2006-07-31 11:00:00,30.32,30.37,30.27,30.27,164100.0,16.2445,16.2713,16.2177,16.2177,164100.0
2006-07-31 11:30:00,30.27,30.42,30.27,30.37,165300.0,16.2177,16.2981,16.2177,16.2713,165300.0
2006-07-31 12:00:00,30.37,30.4,30.3,30.4,125700.0,16.2713,16.2874,16.2338,16.2874,125700.0
2006-07-31 12:30:00,30.39,30.4,30.29,30.33,234600.0,16.282,16.2874,16.2284,16.2498,234600.0
2006-07-31 13:00:00,30.34,30.36,30.29,30.34,168000.0,16.2552,16.2659,16.2284,16.2552,168000.0
2006-07-31 13:30:00,30.34,30.4,30.32,30.38,147000.0,16.2552,16.2874,16.2445,16.2766,147000.0
2006-07-31 14:00:00,30.39,30.46,30.36,30.44,190800.0,16.282,16.3195,16.2659,16.3088,190800.0
2006-07-31 14:30:00,30.44,30.46,30.37,30.4,158700.0,16.3088,16.3195,16.2713,16.2874,158700.0
2006-07-31 15:00:00,30.41,30.46,30.39,30.43,249300.0,16.2927,16.3195,16.282,16.3034,249300.0
2006-07-31 15:30:00,30.43,30.56,30.4,30.5,500100.0,16.3034,16.3731,16.2874,16.3409,500100.0
2006-08-01 09:30:00,30.32,30.37,30.21,30.24,322200.0,16.2445,16.2713,16.1856,16.2016,322200.0
2006-08-01 10:00:00,30.25,30.28,30.02,30.03,311700.0,16.207,16.2231,16.0838,16.0891,311700.0
2006-08-01 10:30:00,30.03,30.15,30.02,30.09,182400.0,16.0891,16.1534,16.0838,16.1213,182400.0
2006-08-01 11:00:00,30.08,30.1,30.0,30.08,205200.0,16.1159,16.1266,16.073,16.1159,205200.0
2006-08-01 11:30:00,30.07,30.09,30.02,30.07,135600.0,16.1105,16.1213,16.0838,16.1105,135600.0
2006-08-01 12:00:00,30.09,30.15,30.07,30.11,132000.0,16.1213,16.1534,16.1105,16.132,132000.0
2006-08-01 12:30:00,30.12,30.19,30.12,30.19,111300.0,16.1373,16.1748,16.1373,16.1748,111300.0
2006-08-01 13:00:00,30.19,30.23,30.12,30.16,102300.0,16.1748,16.1963,16.1373,16.1588,102300.0
2006-08-01 13:30:00,30.16,30.29,30.15,30.26,135600.0,16.1588,16.2284,16.1534,16.2123,135600.0
2006-08-01 14:00:00,30.26,30.32,30.18,30.2,166200.0,16.2123,16.2445,16.1695,16.1802,166200.0
2006-08-01 14:30:00,30.21,30.23,30.11,30.22,130200.0,16.1856,16.1963,16.132,16.1909,130200.0
2006-08-01 15:00:00,30.22,30.22,30.07,30.13,154800.0,16.1909,16.1909,16.1105,16.1427,154800.0
2006-08-01 15:30:00,30.13,30.25,30.11,30.21,365400.0,16.1427,16.207,16.132,16.1856,365400.0
2006-08-02 09:30:00,30.47,30.6,30.38,30.57,280800.0,16.3249,16.3945,16.2766,16.3784,280800.0
2006-08-02 10:00:00,30.56,30.62,30.46,30.46,253800.0,16.3731,16.4052,16.3195,16.3195,253800.0
2006-08-02 10:30:00,30.46,30.55,30.43,30.47,134100.0,16.3195,16.3677,16.3034,16.3249,134100.0
2006-08-02 11:00:00,30.45,30.6,30.43,30.52,129600.0,16.3141,16.3945,16.3034,16.3516,129600.0
2006-08-02 11:30:00,30.51,30.6,30.43,30.6,140700.0,16.3463,16.3945,16.3034,16.3945,140700.0
2006-08-02 12:00:00,30.6,30.65,30.48,30.56,202200.0,16.3945,16.4213,16.3302,16.3731,202200.0
2006-08-02 12:30:00,30.55,30.55,30.5,30.53,88200.0,16.3677,16.3677,16.3409,16.357,88200.0
2006-08-02 13:00:00,30.52,30.55,30.49,30.55,76800.0,16.3516,16.3677,16.3356,16.3677,76800.0
2006-08-02 13:30:00,30.54,30.6,30.53,30.55,120900.0,16.3624,16.3945,16.357,16.3677,120900.0
2006-08-02 14:00:00,30.55,30.64,30.47,30.48,162600.0,16.3677,16.4159,16.3249,16.3302,162600.0
2006-08-02 14:30:00,30.48,30.52,30.43,30.47,182400.0,16.3302,16.3516,16.3034,16.3249,182400.0
2006-08-02 15:00:00,30.46,30.53,30.42,30.47,189000.0,16.3195,16.357,16.2981,16.3249,189000.0
2006-08-02 15:30:00,30.47,30.57,30.47,30.52,245700.0,16.3249,16.3784,16.3249,16.3516,245700.0
2006-08-03 09:30:00,30.42,30.64,30.39,30.54,300600.0,16.2981,16.4159,16.282,16.3624,300600.0
2006-08-03 10:00:00,30.55,30.55,30.34,30.45,258300.0,16.3677,16.3677,16.2552,16.3141,258300.0
2006-08-03 10:30:00,30.43,30.5,30.34,30.5,86100.0,16.3034,16.3409,16.2552,16.3409,86100.0
2006-08-03 11:00:00,30.5,30.55,30.3,30.36,170400.0,16.3409,16.3677,16.2338,16.2659,170400.0
2006-08-03 11:30:00,30.36,30.57,30.35,30.57,167700.0,16.2659,16.3784,16.2606,16.3784,167700.0
2006-08-03 12:00:00,30.56,30.64,30.56,30.62,128100.0,16.3731,16.4159,16.3731,16.4052,128100.0
2006-08-03 12:30:00,30.62,30.64,30.54,30.54,97500.0,16.4052,16.4159,16.3624,16.3624,97500.0
2006-08-03 13:00:00,30.54,30.63,30.53,30.57,155400.0,16.3624,16.4106,16.357,16.3784,155400.0
2006-08-03 13:30:00,30.57,30.77,30.53,30.73,812100.0,16.3784,16.4856,16.357,16.4642,812100.0
2006-08-03 14:00:00,30.73,30.83,30.73,30.76,384300.0,16.4642,16.5177,16.4642,16.4802,384300.0
2006-08-03 14:30:00,30.76,30.96,30.73,30.9,184200.0,16.4802,16.5874,16.4642,16.5552,184200.0
2006-08-03 15:00:00,30.9,30.9,30.79,30.81,398700.0,16.5552,16.5552,16.4963,16.507,398700.0
2006-08-03 15:30:00,30.81,30.82,30.55,30.58,780000.0,16.507,16.5124,16.3677,16.3838,780000.0
2006-08-04 09:30:00,31.22,32.8,31.17,31.36,546000.0,16.7267,17.5732,16.6999,16.8017,546000.0
2006-08-04 10:00:00,31.37,31.6,31.35,31.55,500100.0,16.807,16.9303,16.7963,16.9035,500100.0
2006-08-04 10:30:00,31.58,31.67,31.56,31.57,578400.0,16.9196,16.9678,16.9088,16.9142,578400.0
2006-08-04 11:00:00,31.58,31.67,31.51,31.58,353700.0,16.9196,16.9678,16.8821,16.9196,353700.0
2006-08-04 11:30:00,31.58,31.64,31.52,31.54,283200.0,16.9196,16.9517,16.8874,16.8981,283200.0
2006-08-04 12:00:00,31.53,31.58,31.29,31.34,420000.0,16.8928,16.9196,16.7642,16.791,420000.0
2006-08-04 12:30:00,31.34,31.45,31.3,31.36,156600.0,16.791,16.8499,16.7695,16.8017,156600.0
2006-08-04 13:00:00,31.36,31.43,31.23,31.23,263400.0,16.8017,16.8392,16.732,16.732,263400.0
2006-08-04 13:30:00,31.22,31.26,31.04,31.1,301500.0,16.7267,16.7481,16.6302,16.6624,301500.0
2006-08-04 14:00:00,31.1,31.19,30.98,30.99,242700.0,16.6624,16.7106,16.5981,16.6035,242700.0
2006-08-04 14:30:00,30.99,31.06,30.91,30.94,227100.0,16.6035,16.641,16.5606,16.5767,227100.0
2006-08-04 15:00:00,30.93,31.18,30.92,31.15,261300.0,16.5713,16.7052,16.5659,16.6892,261300.0
2006-08-04 15:30:00,31.14,31.17,30.97,31.07,271200.0,16.6838,16.6999,16.5927,16.6463,271200.0
2006-08-07 09:30:00,30.88,31.19,30.81,31.17,392100.0,16.5445,16.7106,16.507,16.6999,392100.0
2006-08-07 10:00:00,31.17,31.45,31.13,31.42,285900.0,16.6999,16.8499,16.6785,16.8338,285900.0
2006-08-07 10:30:00,31.39,31.39,31.16,31.19,285600.0,16.8178,16.8178,16.6945,16.7106,285600.0
2006-08-07 11:00:00,31.18,31.22,31.11,31.15,187200.0,16.7052,16.7267,16.6677,16.6892,187200.0
2006-08-07 11:30:00,31.15,31.15,30.97,31.05,161400.0,16.6892,16.6892,16.5927,16.6356,161400.0
2006-08-07 12:00:00,31.02,31.08,30.94,30.94,179400.0,16.6195,16.6517,16.5767,16.5767,179400.0
2006-08-07 12:30:00,30.95,31.04,30.93,30.93,133500.0,16.582,16.6302,16.5713,16.5713,133500.0
2006-08-07 13:00:00,30.93,31.02,30.86,31.0,160200.0,16.5713,16.6195,16.5338,16.6088,160200.0
2006-08-07 13:30:00,31.01,31.02,30.91,30.91,54300.0,16.6142,16.6195,16.5606,16.5606,54300.0
2006-08-07 14:00:00,30.91,30.93,30.86,30.87,61800.0,16.5606,16.5713,16.5338,16.5392,61800.0
2006-08-07 14:30:00,30.86,30.87,30.77,30.79,111900.0,16.5338,16.5392,16.4856,16.4963,111900.0
2006-08-07 15:00:00,30.79,30.82,30.72,30.77,139800.0,16.4963,16.5124,16.4588,16.4856,139800.0
2006-08-07 15:30:00,30.78,30.88,30.75,30.81,246300.0,16.4909,16.5445,16.4749,16.507,246300.0
2006-08-08 09:30:00,31.03,31.06,30.95,31.06,216600.0,16.6249,16.641,16.582,16.641,216600.0
2006-08-08 10:00:00,31.07,31.08,30.92,30.92,144000.0,16.6463,16.6517,16.5659,16.5659,144000.0
2006-08-08 10:30:00,30.92,31.03,30.92,31.01,117600.0,16.5659,16.6249,16.5659,16.6142,117600.0
2006-08-08 11:00:00,31.01,31.01,30.92,30.97,211500.0,16.6142,16.6142,16.5659,16.5927,211500.0
2006-08-08 11:30:00,30.96,30.98,30.92,30.96,97200.0,16.5874,16.5981,16.5659,16.5874,97200.0
2006-08-08 12:00:00,30.97,30.97,30.92,30.92,73200.0,16.5927,16.5927,16.5659,16.5659,73200.0
2006-08-08 12:30:00,30.92,30.94,30.88,30.94,78900.0,16.5659,16.5767,16.5445,16.5767,78900.0
2006-08-08 13:00:00,30.94,30.94,30.89,30.89,78300.0,16.5767,16.5767,16.5499,16.5499,78300.0
2006-08-08 13:30:00,30.89,30.92,30.73,30.74,163800.0,16.5499,16.5659,16.4642,16.4695,163800.0
2006-08-08 14:00:00,30.75,31.13,30.65,30.78,423600.0,16.4749,16.6785,16.4213,16.4909,423600.0
2006-08-08 14:30:00,30.78,31.06,30.69,30.79,346200.0,16.4909,16.641,16.4427,16.4963,346200.0
2006-08-08 15:00:00,30.76,30.84,30.5,30.56,443400.0,16.4802,16.5231,16.3409,16.3731,443400.0
2006-08-08 15:30:00,30.56,30.6,30.44,30.55,375000.0,16.3731,16.3945,16.3088,16.3677,375000.0
2006-08-09 09:30:00,30.85,30.99,30.77,30.95,287100.0,16.5284,16.6035,16.4856,16.582,287100.0
2006-08-09 10:00:00,30.95,31.12,30.85,31.1,161700.0,16.582,16.6731,16.5284,16.6624,161700.0
2006-08-09 10:30:00,31.11,31.18,30.99,31.06,208500.0,16.6677,16.7052,16.6035,16.641,208500.0
2006-08-09 11:00:00,31.06,31.15,31.05,31.08,178800.0,16.641,16.6892,16.6356,16.6517,178800.0
2006-08-09 11:30:00,31.1,31.33,31.1,31.32,319200.0,16.6624,16.7856,16.6624,16.7803,319200.0
2006-08-09 12:00:00,31.31,31.34,31.22,31.26,154500.0,16.7749,16.791,16.7267,16.7481,154500.0
2006-08-09 12:30:00,31.27,31.29,31.09,31.14,168900.0,16.7535,16.7642,16.657,16.6838,168900.0
2006-08-09 13:00:00,31.14,31.26,31.1,31.2,233400.0,16.6838,16.7481,16.6624,16.716,233400.0
2006-08-09 13:30:00,31.2,31.29,31.18,31.18,174900.0,16.716,16.7642,16.7052,16.7052,174900.0
2006-08-09 14:00:00,31.18,31.26,31.13,31.17,289800.0,16.7052,16.7481,16.6785,16.6999,289800.0
2006-08-09 14:30:00,31.17,31.22,30.99,31.0,250200.0,16.6999,16.7267,16.6035,16.6088,250200.0
2006-08-09 15:00:00,31.0,31.02,30.77,30.78,262500.0,16.6088,16.6195,16.4856,16.4909,262500.0
2006-08-09 15:30:00,30.76,30.87,30.67,30.7,680700.0,16.4802,16.5392,16.432,16.4481,680700.0
2006-08-10 09:30:00,30.48,30.57,30.33,30.35,291000.0,16.3302,16.3784,16.2498,16.2606,291000.0
2006-08-10 10:00:00,30.33,30.47,30.13,30.47,456300.0,16.2498,16.3249,16.1427,16.3249,456300.0
2006-08-10 10:30:00,30.46,30.7,30.43,30.68,231300.0,16.3195,16.4481,16.3034,16.4374,231300.0
2006-08-10 11:00:00,30.69,30.89,30.66,30.85,160800.0,16.4427,16.5499,16.4266,16.5284,160800.0
2006-08-10 11:30:00,30.86,30.88,30.74,30.88,168900.0,16.5338,16.5445,16.4695,16.5445,168900.0
2006-08-10 12:00:00,30.88,30.89,30.75,30.82,104100.0,16.5445,16.5499,16.4749,16.5124,104100.0
2006-08-10 12:30:00,30.82,30.88,30.79,30.84,100200.0,16.5124,16.5445,16.4963,16.5231,100200.0
2006-08-10 13:00:00,30.84,30.85,30.75,30.82,69000.0,16.5231,16.5284,16.4749,16.5124,69000.0
2006-08-10 13:30:00,30.83,31.03,30.81,30.97,197400.0,16.5177,16.6249,16.507,16.5927,197400.0
2006-08-10 14:00:00,30.99,31.07,30.98,31.02,180600.0,16.6035,16.6463,16.5981,16.6195,180600.0
2006-08-10 14:30:00,31.02,31.05,30.89,30.95,166500.0,16.6195,16.6356,16.5499,16.582,166500.0
2006-08-10 15:00:00,30.94,31.03,30.86,30.96,189900.0,16.5767,16.6249,16.5338,16.5874,189900.0
2006-08-10 15:30:00,30.98,31.01,30.94,30.97,309900.0,16.5981,16.6142,16.5767,16.5927,309900.0
2006-08-11 09:30:00,30.86,30.96,30.8,30.85,107700.0,16.5338,16.5874,16.5017,16.5284,107700.0
2006-08-11 10:00:00,30.84,31.02,30.79,30.96,189300.0,16.5231,16.6195,16.4963,16.5874,189300.0
2006-08-11 10:30:00,30.96,31.02,30.92,30.97,131100.0,16.5874,16.6195,16.5659,16.5927,131100.0
2006-08-11 11:00:00,30.95,31.03,30.87,30.91,91500.0,16.582,16.6249,16.5392,16.5606,91500.0
2006-08-11 11:30:00,30.92,30.93,30.66,30.67,146700.0,16.5659,16.5713,16.4266,16.432,146700.0
2006-08-11 12:00:00,30.67,30.78,30.62,30.76,156600.0,16.432,16.4909,16.4052,16.4802,156600.0
2006-08-11 12:30:00,30.76,30.77,30.61,30.63,155100.0,16.4802,16.4856,16.3999,16.4106,155100.0
2006-08-11 13:00:00,30.63,30.67,30.56,30.6,120000.0,16.4106,16.432,16.3731,16.3945,120000.0
2006-08-11 13:30:00,30.57,30.69,30.56,30.68,50700.0,16.3784,16.4427,16.3731,16.4374,50700.0
2006-08-11 14:00:00,30.67,30.72,30.57,30.57,60600.0,16.432,16.4588,16.3784,16.3784,60600.0
2006-08-11 14:30:00,30.57,30.67,30.55,30.6,108300.0,16.3784,16.432,16.3677,16.3945,108300.0
2006-08-11 15:00:00,30.59,30.68,30.55,30.66,106200.0,16.3891,16.4374,16.3677,16.4266,106200.0
2006-08-11 15:30:00,30.66,30.8,30.66,30.75,207900.0,16.4266,16.5017,16.4266,16.4749,207900.0
2006-08-14 09:30:00,31.29,31.29,31.0,31.09,327900.0,16.7642,16.7642,16.6088,16.657,327900.0
2006-08-14 10:00:00,31.08,31.35,31.08,31.29,383400.0,16.6517,16.7963,16.6517,16.7642,383400.0
2006-08-14 10:30:00,31.28,31.31,31.2,31.29,252300.0,16.7588,16.7749,16.716,16.7642,252300.0
2006-08-14 11:00:00,31.28,31.41,31.27,31.37,240600.0,16.7588,16.8285,16.7535,16.807,240600.0
2006-08-14 11:30:00,31.37,31.4,31.31,31.35,125400.0,16.807,16.8231,16.7749,16.7963,125400.0
2006-08-14 12:00:00,31.36,31.38,31.26,31.34,131400.0,16.8017,16.8124,16.7481,16.791,131400.0
2006-08-14 12:30:00,31.33,31.33,31.23,31.23,39600.0,16.7856,16.7856,16.732,16.732,39600.0
2006-08-14 13:00:00,31.23,31.28,31.23,31.25,48600.0,16.732,16.7588,16.732,16.7428,48600.0
2006-08-14 13:30:00,31.24,31.28,31.14,31.16,129900.0,16.7374,16.7588,16.6838,16.6945,129900.0
2006-08-14 14:00:00,31.15,31.21,31.09,31.16,93600.0,16.6892,16.7213,16.657,16.6945,93600.0
2006-08-14 14:30:00,31.17,31.17,30.94,30.97,261600.0,16.6999,16.6999,16.5767,16.5927,261600.0
2006-08-14 15:00:00,30.97,30.97,30.8,30.88,317700.0,16.5927,16.5927,16.5017,16.5445,317700.0
2006-08-14 15:30:00,30.88,31.0,30.85,30.93,255900.0,16.5445,16.6088,16.5284,16.5713,255900.0
2006-08-15 09:30:00,31.44,31.63,31.37,31.55,369000.0,16.8445,16.9463,16.807,16.9035,369000.0
2006-08-15 10:00:00,31.52,31.65,31.44,31.55,239100.0,16.8874,16.9571,16.8445,16.9035,239100.0
2006-08-15 10:30:00,31.56,31.69,31.53,31.68,262500.0,16.9088,16.9785,16.8928,16.9731,262500.0
2006-08-15 11:00:00,31.68,31.76,31.64,31.71,176100.0,16.9731,17.016,16.9517,16.9892,176100.0
2006-08-15 11:30:00,31.72,31.74,31.59,31.62,201600.0,16.9946,17.0053,16.9249,16.941,201600.0
2006-08-15 12:00:00,31.61,31.69,31.59,31.66,133200.0,16.9356,16.9785,16.9249,16.9624,133200.0
2006-08-15 12:30:00,31.66,31.73,31.64,31.71,170100.0,16.9624,16.9999,16.9517,16.9892,170100.0
2006-08-15 13:00:00,31.69,31.71,31.6,31.66,162600.0,16.9785,16.9892,16.9303,16.9624,162600.0
2006-08-15 13:30:00,31.65,31.75,31.62,31.71,200400.0,16.9571,17.0106,16.941,16.9892,200400.0
2006-08-15 14:00:00,31.7,31.73,31.63,31.71,346800.0,16.9838,16.9999,16.9463,16.9892,346800.0
2006-08-15 14:30:00,31.71,31.83,31.69,31.82,226800.0,16.9892,17.0535,16.9785,17.0481,226800.0
2006-08-15 15:00:00,31.83,31.95,31.81,31.85,372300.0,17.0535,17.1178,17.0428,17.0642,372300.0
2006-08-15 15:30:00,31.85,31.91,31.81,31.89,461700.0,17.0642,17.0964,17.0428,17.0856,461700.0
2006-08-16 09:30:00,32.17,32.39,32.14,32.18,395700.0,17.2357,17.3535,17.2196,17.241,395700.0
2006-08-16 10:00:00,32.18,32.18,31.99,32.03,166500.0,17.241,17.241,17.1392,17.1607,166500.0
2006-08-16 10:30:00,32.02,32.13,31.98,32.04,323100.0,17.1553,17.2142,17.1339,17.166,323100.0
2006-08-16 11:00:00,32.02,32.02,31.88,31.93,147300.0,17.1553,17.1553,17.0803,17.1071,147300.0
2006-08-16 11:30:00,31.92,31.99,31.9,31.91,160800.0,17.1017,17.1392,17.091,17.0964,160800.0
2006-08-16 12:00:00,31.91,32.04,31.87,32.01,118500.0,17.0964,17.166,17.0749,17.1499,118500.0
2006-08-16 12:30:00,32.01,32.13,32.01,32.07,168900.0,17.1499,17.2142,17.1499,17.1821,168900.0
2006-08-16 13:00:00,32.06,32.1,32.01,32.07,93900.0,17.1767,17.1982,17.1499,17.1821,93900.0
2006-08-16 13:30:00,32.07,32.16,32.02,32.14,140100.0,17.1821,17.2303,17.1553,17.2196,140100.0
2006-08-16 14:00:00,32.14,32.21,32.07,32.14,145500.0,17.2196,17.2571,17.1821,17.2196,145500.0
2006-08-16 14:30:00,32.13,32.3,32.13,32.26,193200.0,17.2142,17.3053,17.2142,17.2839,193200.0
2006-08-16 15:00:00,32.25,32.3,32.19,32.29,280200.0,17.2785,17.3053,17.2464,17.3,280200.0
2006-08-16 15:30:00,32.29,32.35,32.29,32.33,454200.0,17.3,17.3321,17.3,17.3214,454200.0
2006-08-17 09:30:00,32.19,32.4,32.16,32.32,135900.0,17.2464,17.3589,17.2303,17.316,135900.0
2006-08-17 10:00:00,32.32,32.45,32.22,32.24,299400.0,17.316,17.3857,17.2624,17.2732,299400.0
2006-08-17 10:30:00,32.23,32.44,32.16,32.37,261000.0,17.2678,17.3803,17.2303,17.3428,261000.0
2006-08-17 11:00:00,32.37,32.49,32.33,32.45,141900.0,17.3428,17.4071,17.3214,17.3857,141900.0
2006-08-17 11:30:00,32.46,32.53,32.4,32.4,269400.0,17.391,17.4285,17.3589,17.3589,269400.0
2006-08-17 12:00:00,32.4,32.51,32.34,32.49,134400.0,17.3589,17.4178,17.3267,17.4071,134400.0
2006-08-17 12:30:00,32.49,32.58,32.46,32.57,74700.0,17.4071,17.4553,17.391,17.45,74700.0
2006-08-17 13:00:00,32.58,32.7,32.56,32.68,185400.0,17.4553,17.5196,17.4446,17.5089,185400.0
2006-08-17 13:30:00,32.68,32.68,32.49,32.53,156000.0,17.5089,17.5089,17.4071,17.4285,156000.0
2006-08-17 14:00:00,32.53,32.6,32.52,32.58,182100.0,17.4285,17.466,17.4232,17.4553,182100.0
2006-08-17 14:30:00,32.56,32.72,32.54,32.68,274200.0,17.4446,17.5303,17.4339,17.5089,274200.0
2006-08-17 15:00:00,32.67,32.75,32.61,32.63,184500.0,17.5035,17.5464,17.4714,17.4821,184500.0
2006-08-17 15:30:00,32.64,32.77,32.64,32.69,423600.0,17.4875,17.5571,17.4875,17.5143,423600.0
2006-08-18 09:30:00,32.71,32.73,32.51,32.58,501300.0,17.525,17.5357,17.4178,17.4553,501300.0
2006-08-18 10:00:00,32.59,32.81,32.58,32.67,443400.0,17.4607,17.5786,17.4553,17.5035,443400.0
2006-08-18 10:30:00,32.66,32.78,32.61,32.74,237900.0,17.4982,17.5625,17.4714,17.541,237900.0
2006-08-18 11:00:00,32.73,32.86,32.67,32.7,174900.0,17.5357,17.6053,17.5035,17.5196,174900.0
2006-08-18 11:30:00,32.7,32.8,32.66,32.8,170100.0,17.5196,17.5732,17.4982,17.5732,170100.0
2006-08-18 12:00:00,32.8,32.99,32.78,32.98,318000.0,17.5732,17.675,17.5625,17.6696,318000.0
2006-08-18 12:30:00,32.96,32.96,32.81,32.86,116700.0,17.6589,17.6589,17.5786,17.6053,116700.0
2006-08-18 13:00:00,32.86,32.9,32.8,32.85,189900.0,17.6053,17.6268,17.5732,17.6,189900.0
2006-08-18 13:30:00,32.85,32.91,32.78,32.78,205500.0,17.6,17.6321,17.5625,17.5625,205500.0
2006-08-18 14:00:00,32.8,32.85,32.77,32.83,153600.0,17.5732,17.6,17.5571,17.5893,153600.0
2006-08-18 14:30:00,32.83,32.89,32.75,32.77,193200.0,17.5893,17.6214,17.5464,17.5571,193200.0
2006-08-18 15:00:00,32.78,32.93,32.74,32.93,328200.0,17.5625,17.6428,17.541,17.6428,328200.0
2006-08-18 15:30:00,32.92,32.96,32.89,32.93,369300.0,17.6375,17.6589,17.6214,17.6428,369300.0
2006-08-21 09:30:00,32.87,32.87,32.53,32.54,316200.0,17.6107,17.6107,17.4285,17.4339,316200.0
2006-08-21 10:00:00,32.54,32.64,32.48,32.48,159900.0,17.4339,17.4875,17.4017,17.4017,159900.0
2006-08-21 10:30:00,32.48,32.54,32.35,32.43,254100.0,17.4017,17.4339,17.3321,17.375,254100.0
2006-08-21 11:00:00,32.44,32.44,32.33,32.34,194100.0,17.3803,17.3803,17.3214,17.3267,194100.0
2006-08-21 11:30:00,32.36,32.41,32.28,32.31,197100.0,17.3375,17.3642,17.2946,17.3107,197100.0
2006-08-21 12:00:00,32.3,32.33,32.27,32.31,102600.0,17.3053,17.3214,17.2892,17.3107,102600.0
2006-08-21 12:30:00,32.32,32.35,32.29,32.31,79800.0,17.316,17.3321,17.3,17.3107,79800.0
2006-08-21 13:00:00,32.3,32.37,32.28,32.3,75900.0,17.3053,17.3428,17.2946,17.3053,75900.0
2006-08-21 13:30:00,32.29,32.33,32.25,32.33,166200.0,17.3,17.3214,17.2785,17.3214,166200.0
2006-08-21 14:00:00,32.33,32.37,32.27,32.29,106800.0,17.3214,17.3428,17.2892,17.3,106800.0
2006-08-21 14:30:00,32.29,32.36,32.24,32.36,77700.0,17.3,17.3375,17.2732,17.3375,77700.0
2006-08-21 15:00:00,32.36,32.43,32.32,32.4,163800.0,17.3375,17.375,17.316,17.3589,163800.0
2006-08-21 15:30:00,32.4,32.48,32.39,32.4,125100.0,17.3589,17.4017,17.3535,17.3589,125100.0
2006-08-22 09:30:00,32.46,32.65,32.37,32.53,216000.0,17.391,17.4928,17.3428,17.4285,216000.0
2006-08-22 10:00:00,32.53,32.59,32.41,32.55,132600.0,17.4285,17.4607,17.3642,17.4393,132600.0
2006-08-22 10:30:00,32.56,32.59,32.47,32.57,125400.0,17.4446,17.4607,17.3964,17.45,125400.0
2006-08-22 11:00:00,32.57,32.58,32.48,32.56,97800.0,17.45,17.4553,17.4017,17.4446,97800.0
2006-08-22 11:30:00,32.57,32.58,32.43,32.49,158700.0,17.45,17.4553,17.375,17.4071,158700.0
2006-08-22 12:00:00,32.49,32.57,32.46,32.56,141300.0,17.4071,17.45,17.391,17.4446,141300.0
2006-08-22 12:30:00,32.56,32.58,32.51,32.58,105300.0,17.4446,17.4553,17.4178,17.4553,105300.0
2006-08-22 13:00:00,32.58,32.58,32.45,32.54,222000.0,17.4553,17.4553,17.3857,17.4339,222000.0
2006-08-22 13:30:00,32.54,32.54,32.36,32.44,174900.0,17.4339,17.4339,17.3375,17.3803,174900.0
2006-08-22 14:00:00,32.45,32.45,32.26,32.38,132600.0,17.3857,17.3857,17.2839,17.3482,132600.0
2006-08-22 14:30:00,32.39,32.55,32.33,32.53,153600.0,17.3535,17.4393,17.3214,17.4285,153600.0
2006-08-22 15:00:00,32.54,32.55,32.42,32.46,121800.0,17.4339,17.4393,17.3696,17.391,121800.0
2006-08-22 15:30:00,32.46,32.52,32.41,32.44,137700.0,17.391,17.4232,17.3642,17.3803,137700.0
2006-08-23 09:30:00,32.78,33.31,32.75,33.16,477300.0,17.5625,17.8464,17.5464,17.7661,477300.0
2006-08-23 10:00:00,33.16,33.17,32.84,32.89,327300.0,17.7661,17.7714,17.5946,17.6214,327300.0
2006-08-23 10:30:00,32.86,33.01,32.83,33.0,354900.0,17.6053,17.6857,17.5893,17.6803,354900.0
2006-08-23 11:00:00,33.0,33.04,32.91,33.04,374400.0,17.6803,17.7018,17.6321,17.7018,374400.0
2006-08-23 11:30:00,33.02,33.04,32.86,32.91,206400.0,17.6911,17.7018,17.6053,17.6321,206400.0
2006-08-23 12:00:00,32.9,32.97,32.86,32.87,198600.0,17.6268,17.6643,17.6053,17.6107,198600.0
2006-08-23 12:30:00,32.87,32.92,32.81,32.9,111900.0,17.6107,17.6375,17.5786,17.6268,111900.0
2006-08-23 13:00:00,32.9,32.94,32.82,32.94,215700.0,17.6268,17.6482,17.5839,17.6482,215700.0
2006-08-23 13:30:00,32.94,32.95,32.74,32.76,202500.0,17.6482,17.6536,17.541,17.5518,202500.0
2006-08-23 14:00:00,32.76,32.81,32.7,32.72,159900.0,17.5518,17.5786,17.5196,17.5303,159900.0
2006-08-23 14:30:00,32.72,32.79,32.67,32.67,188400.0,17.5303,17.5678,17.5035,17.5035,188400.0
2006-08-23 15:00:00,32.67,32.73,32.57,32.57,324600.0,17.5035,17.5357,17.45,17.45,324600.0
2006-08-23 15:30:00,32.57,32.75,32.54,32.68,489000.0,17.45,17.5464,17.4339,17.5089,489000.0
2006-08-24 09:30:00,32.92,32.98,32.68,32.75,227400.0,17.6375,17.6696,17.5089,17.5464,227400.0
2006-08-24 10:00:00,32.74,32.75,32.6,32.69,297600.0,17.541,17.5464,17.466,17.5143,297600.0
2006-08-24 10:30:00,32.69,32.69,32.47,32.51,126600.0,17.5143,17.5143,17.3964,17.4178,126600.0
2006-08-24 11:00:00,32.51,32.51,32.41,32.44,177900.0,17.4178,17.4178,17.3642,17.3803,177900.0
2006-08-24 11:30:00,32.45,32.51,32.42,32.5,157800.0,17.3857,17.4178,17.3696,17.4125,157800.0
2006-08-24 12:00:00,32.49,32.55,32.48,32.52,190200.0,17.4071,17.4393,17.4017,17.4232,190200.0
2006-08-24 12:30:00,32.52,32.6,32.5,32.59,143400.0,17.4232,17.466,17.4125,17.4607,143400.0
2006-08-24 13:00:00,32.57,32.63,32.56,32.61,69600.0,17.45,17.4821,17.4446,17.4714,69600.0
2006-08-24 13:30:00,32.61,32.63,32.51,32.63,168600.0,17.4714,17.4821,17.4178,17.4821,168600.0
2006-08-24 14:00:00,32.62,32.71,32.62,32.63,217800.0,17.4768,17.525,17.4768,17.4821,217800.0
2006-08-24 14:30:00,32.63,32.7,32.58,32.65,195000.0,17.4821,17.5196,17.4553,17.4928,195000.0
2006-08-24 15:00:00,32.65,32.68,32.5,32.58,233700.0,17.4928,17.5089,17.4125,17.4553,233700.0
2006-08-24 15:30:00,32.58,32.63,32.5,32.59,276600.0,17.4553,17.4821,17.4125,17.4607,276600.0
2006-08-25 09:30:00,32.36,32.6,32.34,32.55,189300.0,17.3375,17.466,17.3267,17.4393,189300.0
2006-08-25 10:00:00,32.56,32.66,32.48,32.6,274500.0,17.4446,17.4982,17.4017,17.466,274500.0
2006-08-25 10:30:00,32.6,32.73,32.6,32.65,150900.0,17.466,17.5357,17.466,17.4928,150900.0
2006-08-25 11:00:00,32.62,32.62,32.49,32.53,213000.0,17.4768,17.4768,17.4071,17.4285,213000.0
2006-08-25 11:30:00,32.52,32.52,32.4,32.47,71400.0,17.4232,17.4232,17.3589,17.3964,71400.0
2006-08-25 12:00:00,32.47,32.49,32.42,32.44,54000.0,17.3964,17.4071,17.3696,17.3803,54000.0
2006-08-25 12:30:00,32.43,32.47,32.34,32.4,63300.0,17.375,17.3964,17.3267,17.3589,63300.0
2006-08-25 13:00:00,32.4,32.4,32.34,32.34,54000.0,17.3589,17.3589,17.3267,17.3267,54000.0
2006-08-25 13:30:00,32.34,32.37,32.29,32.3,85500.0,17.3267,17.3428,17.3,17.3053,85500.0
2006-08-25 14:00:00,32.3,32.33,32.25,32.33,61200.0,17.3053,17.3214,17.2785,17.3214,61200.0
2006-08-25 14:30:00,32.34,32.37,32.32,32.37,50100.0,17.3267,17.3428,17.316,17.3428,50100.0
2006-08-25 15:00:00,32.37,32.45,32.36,32.41,121800.0,17.3428,17.3857,17.3375,17.3642,121800.0
2006-08-25 15:30:00,32.41,32.48,32.36,32.38,81300.0,17.3642,17.4017,17.3375,17.3482,81300.0
2006-08-28 09:30:00,32.3,32.36,32.19,32.3,153900.0,17.3053,17.3375,17.2464,17.3053,153900.0
2006-08-28 10:00:00,32.27,32.37,32.26,32.37,102000.0,17.2892,17.3428,17.2839,17.3428,102000.0
2006-08-28 10:30:00,32.36,32.42,32.34,32.41,141900.0,17.3375,17.3696,17.3267,17.3642,141900.0
2006-08-28 11:00:00,32.41,32.48,32.4,32.47,79500.0,17.3642,17.4017,17.3589,17.3964,79500.0
2006-08-28 11:30:00,32.47,32.66,32.45,32.65,99300.0,17.3964,17.4982,17.3857,17.4928,99300.0
2006-08-28 12:00:00,32.64,32.67,32.59,32.61,49800.0,17.4875,17.5035,17.4607,17.4714,49800.0
2006-08-28 12:30:00,32.62,32.7,32.62,32.65,43500.0,17.4768,17.5196,17.4768,17.4928,43500.0
2006-08-28 13:00:00,32.66,32.67,32.61,32.67,74100.0,17.4982,17.5035,17.4714,17.5035,74100.0
2006-08-28 13:30:00,32.67,32.71,32.64,32.7,54900.0,17.5035,17.525,17.4875,17.5196,54900.0
2006-08-28 14:00:00,32.71,32.74,32.66,32.69,78000.0,17.525,17.541,17.4982,17.5143,78000.0
2006-08-28 14:30:00,32.69,32.71,32.62,32.65,80700.0,17.5143,17.525,17.4768,17.4928,80700.0
2006-08-28 15:00:00,32.65,32.65,32.53,32.54,115500.0,17.4928,17.4928,17.4285,17.4339,115500.0
2006-08-28 15:30:00,32.55,32.57,32.47,32.54,110100.0,17.4393,17.45,17.3964,17.4339,110100.0
2006-08-29 09:30:00,32.53,32.7,32.53,32.61,230400.0,17.4285,17.5196,17.4285,17.4714,230400.0
2006-08-29 10:00:00,32.61,32.72,32.52,32.53,419100.0,17.4714,17.5303,17.4232,17.4285,419100.0
2006-08-29 10:30:00,32.54,32.6,32.51,32.55,188100.0,17.4339,17.466,17.4178,17.4393,188100.0
2006-08-29 11:00:00,32.55,32.67,32.52,32.63,273300.0,17.4393,17.5035,17.4232,17.4821,273300.0
2006-08-29 11:30:00,32.63,32.63,32.39,32.43,187500.0,17.4821,17.4821,17.3535,17.375,187500.0
2006-08-29 12:00:00,32.41,32.43,32.27,32.27,194400.0,17.3642,17.375,17.2892,17.2892,194400.0
2006-08-29 12:30:00,32.27,32.3,32.24,32.25,132900.0,17.2892,17.3053,17.2732,17.2785,132900.0
2006-08-29 13:00:00,32.25,32.33,32.23,32.28,89400.0,17.2785,17.3214,17.2678,17.2946,89400.0
2006-08-29 13:30:00,32.28,32.31,32.25,32.26,84000.0,17.2946,17.3107,17.2785,17.2839,84000.0
2006-08-29 14:00:00,32.26,32.37,32.21,32.28,284100.0,17.2839,17.3428,17.2571,17.2946,284100.0
2006-08-29 14:30:00,32.27,32.33,32.24,32.25,192300.0,17.2892,17.3214,17.2732,17.2785,192300.0
2006-08-29 15:00:00,32.25,32.34,32.15,32.33,363300.0,17.2785,17.3267,17.2249,17.3214,363300.0
2006-08-29 15:30:00,32.33,32.52,32.33,32.46,441900.0,17.3214,17.4232,17.3214,17.391,441900.0
2006-08-30 09:30:00,32.5,32.54,32.43,32.44,155400.0,17.4125,17.4339,17.375,17.3803,155400.0
2006-08-30 10:00:00,32.44,32.55,32.41,32.5,219300.0,17.3803,17.4393,17.3642,17.4125,219300.0
2006-08-30 10:30:00,32.5,32.58,32.45,32.49,238500.0,17.4125,17.4553,17.3857,17.4071,238500.0
2006-08-30 11:00:00,32.48,32.58,32.48,32.58,99300.0,17.4017,17.4553,17.4017,17.4553,99300.0
2006-08-30 11:30:00,32.58,32.59,32.47,32.5,126900.0,17.4553,17.4607,17.3964,17.4125,126900.0
2006-08-30 12:00:00,32.5,32.54,32.47,32.49,142200.0,17.4125,17.4339,17.3964,17.4071,142200.0
2006-08-30 12:30:00,32.5,32.63,32.5,32.59,153600.0,17.4125,17.4821,17.4125,17.4607,153600.0
2006-08-30 13:00:00,32.59,32.65,32.56,32.57,140100.0,17.4607,17.4928,17.4446,17.45,140100.0
2006-08-30 13:30:00,32.57,32.6,32.5,32.58,192600.0,17.45,17.466,17.4125,17.4553,192600.0
2006-08-30 14:00:00,32.58,32.61,32.53,32.61,68100.0,17.4553,17.4714,17.4285,17.4714,68100.0
2006-08-30 14:30:00,32.61,32.62,32.46,32.52,184500.0,17.4714,17.4768,17.391,17.4232,184500.0
2006-08-30 15:00:00,32.52,32.62,32.51,32.56,147900.0,17.4232,17.4768,17.4178,17.4446,147900.0
2006-08-30 15:30:00,32.56,32.6,32.53,32.55,129900.0,17.4446,17.466,17.4285,17.4393,129900.0
2006-08-31 09:30:00,32.7,32.75,32.61,32.71,121800.0,17.5196,17.5464,17.4714,17.525,121800.0
2006-08-31 10:00:00,32.71,32.75,32.58,32.69,136500.0,17.525,17.5464,17.4553,17.5143,136500.0
2006-08-31 10:30:00,32.69,32.7,32.59,32.69,127200.0,17.5143,17.5196,17.4607,17.5143,127200.0
2006-08-31 11:00:00,32.69,32.72,32.49,32.55,151800.0,17.5143,17.5303,17.4071,17.4393,151800.0
2006-08-31 11:30:00,32.56,32.61,32.47,32.52,254100.0,17.4446,17.4714,17.3964,17.4232,254100.0
2006-08-31 12:00:00,32.52,32.62,32.52,32.61,124200.0,17.4232,17.4768,17.4232,17.4714,124200.0
2006-08-31 12:30:00,32.61,32.66,32.59,32.61,62700.0,17.4714,17.4982,17.4607,17.4714,62700.0
2006-08-31 13:00:00,32.62,32.65,32.59,32.63,42600.0,17.4768,17.4928,17.4607,17.4821,42600.0
2006-08-31 13:30:00,32.65,32.66,32.63,32.65,48900.0,17.4928,17.4982,17.4821,17.4928,48900.0
2006-08-31 14:00:00,32.65,32.7,32.62,32.7,80400.0,17.4928,17.5196,17.4768,17.5196,80400.0
2006-08-31 14:30:00,32.69,32.73,32.67,32.68,139500.0,17.5143,17.5357,17.5035,17.5089,139500.0
2006-08-31 15:00:00,32.68,32.77,32.67,32.75,145200.0,17.5089,17.5571,17.5035,17.5464,145200.0
2006-08-31 15:30:00,32.76,32.83,32.74,32.75,207300.0,17.5518,17.5893,17.541,17.5464,207300.0
2006-09-01 09:30:00,32.85,32.94,32.78,32.88,207300.0,17.6,17.6482,17.5625,17.6161,207300.0
2006-09-01 10:00:00,32.88,32.88,32.48,32.5,203700.0,17.6161,17.6161,17.4017,17.4125,203700.0
2006-09-01 10:30:00,32.51,32.66,32.48,32.61,138000.0,17.4178,17.4982,17.4017,17.4714,138000.0
2006-09-01 11:00:00,32.6,32.66,32.5,32.54,159000.0,17.466,17.4982,17.4125,17.4339,159000.0
2006-09-01 11:30:00,32.54,32.56,32.51,32.53,211500.0,17.4339,17.4446,17.4178,17.4285,211500.0
2006-09-01 12:00:00,32.53,32.6,32.45,32.56,149700.0,17.4285,17.466,17.3857,17.4446,149700.0
2006-09-01 12:30:00,32.57,32.64,32.56,32.63,133500.0,17.45,17.4875,17.4446,17.4821,133500.0
2006-09-01 13:00:00,32.63,32.63,32.54,32.56,114900.0,17.4821,17.4821,17.4339,17.4446,114900.0
2006-09-01 13:30:00,32.56,32.64,32.56,32.62,74400.0,17.4446,17.4875,17.4446,17.4768,74400.0
2006-09-01 14:00:00,32.63,32.64,32.57,32.62,109500.0,17.4821,17.4875,17.45,17.4768,109500.0
2006-09-01 14:30:00,32.63,32.65,32.54,32.57,151500.0,17.4821,17.4928,17.4339,17.45,151500.0
2006-09-01 15:00:00,32.59,32.62,32.53,32.61,189900.0,17.4607,17.4768,17.4285,17.4714,189900.0
2006-09-01 15:30:00,32.6,32.65,32.56,32.65,127500.0,17.466,17.4928,17.4446,17.4928,127500.0
2006-09-05 09:30:00,32.77,32.88,32.62,32.65,194100.0,17.5571,17.6161,17.4768,17.4928,194100.0
2006-09-05 10:00:00,32.65,32.73,32.54,32.56,141000.0,17.4928,17.5357,17.4339,17.4446,141000.0
2006-09-05 10:30:00,32.56,32.57,32.47,32.51,95700.0,17.4446,17.45,17.3964,17.4178,95700.0
2006-09-05 11:00:00,32.52,32.69,32.51,32.68,58500.0,17.4232,17.5143,17.4178,17.5089,58500.0
2006-09-05 11:30:00,32.69,32.83,32.69,32.8,90900.0,17.5143,17.5893,17.5143,17.5732,90900.0
2006-09-05 12:00:00,32.8,32.82,32.72,32.78,79500.0,17.5732,17.5839,17.5303,17.5625,79500.0
2006-09-05 12:30:00,32.77,32.8,32.74,32.76,77400.0,17.5571,17.5732,17.541,17.5518,77400.0
2006-09-05 13:00:00,32.75,32.81,32.71,32.79,74100.0,17.5464,17.5786,17.525,17.5678,74100.0
2006-09-05 13:30:00,32.79,32.81,32.73,32.78,88800.0,17.5678,17.5786,17.5357,17.5625,88800.0
2006-09-05 14:00:00,32.78,32.86,32.75,32.83,124800.0,17.5625,17.6053,17.5464,17.5893,124800.0
2006-09-05 14:30:00,32.85,32.93,32.81,32.93,143700.0,17.6,17.6428,17.5786,17.6428,143700.0
2006-09-05 15:00:00,32.93,32.93,32.82,32.88,183300.0,17.6428,17.6428,17.5839,17.6161,183300.0
2006-09-05 15:30:00,32.87,32.89,32.79,32.84,171900.0,17.6107,17.6214,17.5678,17.5946,171900.0
2006-09-06 09:30:00,32.78,32.97,32.7,32.84,287700.0,17.5625,17.6643,17.5196,17.5946,287700.0
2006-09-06 10:00:00,32.83,32.9,32.77,32.87,148200.0,17.5893,17.6268,17.5571,17.6107,148200.0
2006-09-06 10:30:00,32.87,32.88,32.78,32.82,172800.0,17.6107,17.6161,17.5625,17.5839,172800.0
2006-09-06 11:00:00,32.81,32.83,32.74,32.77,152100.0,17.5786,17.5893,17.541,17.5571,152100.0
2006-09-06 11:30:00,32.75,32.8,32.69,32.78,166800.0,17.5464,17.5732,17.5143,17.5625,166800.0
2006-09-06 12:00:00,32.79,32.83,32.72,32.8,189900.0,17.5678,17.5893,17.5303,17.5732,189900.0
2006-09-06 12:30:00,32.8,32.85,32.76,32.84,161700.0,17.5732,17.6,17.5518,17.5946,161700.0
2006-09-06 13:00:00,32.85,32.96,32.81,32.92,78300.0,17.6,17.6589,17.5786,17.6375,78300.0
2006-09-06 13:30:00,32.94,32.99,32.94,32.99,114900.0,17.6482,17.675,17.6482,17.675,114900.0
2006-09-06 14:00:00,32.99,33.02,32.89,32.94,182100.0,17.675,17.6911,17.6214,17.6482,182100.0
2006-09-06 14:30:00,32.92,32.98,32.86,32.89,149100.0,17.6375,17.6696,17.6053,17.6214,149100.0
2006-09-06 15:00:00,32.9,32.92,32.86,32.89,177600.0,17.6268,17.6375,17.6053,17.6214,177600.0
2006-09-06 15:30:00,32.89,32.91,32.77,32.88,338700.0,17.6214,17.6321,17.5571,17.6161,338700.0
2006-09-07 09:30:00,32.63,32.83,32.56,32.69,309300.0,17.4821,17.5893,17.4446,17.5143,309300.0
2006-09-07 10:00:00,32.72,32.77,32.69,32.73,169200.0,17.5303,17.5571,17.5143,17.5357,169200.0
2006-09-07 10:30:00,32.73,32.77,32.54,32.66,126000.0,17.5357,17.5571,17.4339,17.4982,126000.0
2006-09-07 11:00:00,32.66,32.69,32.55,32.56,194700.0,17.4982,17.5143,17.4393,17.4446,194700.0
2006-09-07 11:30:00,32.56,32.59,32.4,32.52,222300.0,17.4446,17.4607,17.3589,17.4232,222300.0
2006-09-07 12:00:00,32.51,32.53,32.45,32.48,58800.0,17.4178,17.4285,17.3857,17.4017,58800.0
2006-09-07 12:30:00,32.5,32.6,32.5,32.56,89400.0,17.4125,17.466,17.4125,17.4446,89400.0
2006-09-07 13:00:00,32.55,32.64,32.54,32.6,100500.0,17.4393,17.4875,17.4339,17.466,100500.0
2006-09-07 13:30:00,32.61,32.81,32.6,32.73,144600.0,17.4714,17.5786,17.466,17.5357,144600.0
2006-09-07 14:00:00,32.74,32.78,32.59,32.67,125100.0,17.541,17.5625,17.4607,17.5035,125100.0
2006-09-07 14:30:00,32.67,32.77,32.63,32.76,159000.0,17.5035,17.5571,17.4821,17.5518,159000.0
2006-09-07 15:00:00,32.76,32.79,32.68,32.78,347700.0,17.5518,17.5678,17.5089,17.5625,347700.0
2006-09-07 15:30:00,32.79,32.82,32.76,32.79,447000.0,17.5678,17.5839,17.5518,17.5678,447000.0
2006-09-08 09:30:00,32.78,32.95,32.78,32.86,157800.0,17.5625,17.6536,17.5625,17.6053,157800.0
2006-09-08 10:00:00,32.87,32.88,32.7,32.84,301200.0,17.6107,17.6161,17.5196,17.5946,301200.0
2006-09-08 10:30:00,32.87,32.87,32.7,32.8,219000.0,17.6107,17.6107,17.5196,17.5732,219000.0
2006-09-08 11:00:00,32.81,32.87,32.76,32.82,139200.0,17.5786,17.6107,17.5518,17.5839,139200.0
2006-09-08 11:30:00,32.8,32.8,32.71,32.75,158400.0,17.5732,17.5732,17.525,17.5464,158400.0
2006-09-08 12:00:00,32.75,32.8,32.72,32.76,71400.0,17.5464,17.5732,17.5303,17.5518,71400.0
2006-09-08 12:30:00,32.76,32.87,32.75,32.85,81300.0,17.5518,17.6107,17.5464,17.6,81300.0
2006-09-08 13:00:00,32.86,32.97,32.83,32.97,99600.0,17.6053,17.6643,17.5893,17.6643,99600.0
2006-09-08 13:30:00,32.97,33.11,32.94,33.11,151500.0,17.6643,17.7393,17.6482,17.7393,151500.0
2006-09-08 14:00:00,33.12,33.14,33.07,33.08,237600.0,17.7446,17.7554,17.7179,17.7232,237600.0
2006-09-08 14:30:00,33.08,33.17,33.05,33.15,174300.0,17.7232,17.7714,17.7071,17.7607,174300.0
2006-09-08 15:00:00,33.16,33.17,33.04,33.11,230700.0,17.7661,17.7714,17.7018,17.7393,230700.0
2006-09-08 15:30:00,33.11,33.17,33.07,33.11,302400.0,17.7393,17.7714,17.7179,17.7393,302400.0
2006-09-11 09:30:00,33.09,33.33,33.09,33.33,325200.0,17.7286,17.8572,17.7286,17.8572,325200.0
2006-09-11 10:00:00,33.33,33.33,33.26,33.3,260700.0,17.8572,17.8572,17.8196,17.8411,260700.0
2006-09-11 10:30:00,33.28,33.49,33.25,33.45,297900.0,17.8304,17.9429,17.8143,17.9214,297900.0
2006-09-11 11:00:00,33.43,33.56,33.41,33.48,306900.0,17.9107,17.9804,17.9,17.9375,306900.0
2006-09-11 11:30:00,33.47,33.5,33.4,33.44,222300.0,17.9322,17.9482,17.8947,17.9161,222300.0
2006-09-11 12:00:00,33.44,33.66,33.44,33.63,257700.0,17.9161,18.034,17.9161,18.0179,257700.0
2006-09-11 12:30:00,33.64,33.67,33.58,33.61,173700.0,18.0232,18.0393,17.9911,18.0072,173700.0
2006-09-11 13:00:00,33.62,33.73,33.51,33.69,266100.0,18.0125,18.0715,17.9536,18.05,266100.0
2006-09-11 13:30:00,33.69,33.69,33.49,33.49,259500.0,18.05,18.05,17.9429,17.9429,259500.0
2006-09-11 14:00:00,33.49,33.61,33.48,33.49,316200.0,17.9429,18.0072,17.9375,17.9429,316200.0
2006-09-11 14:30:00,33.49,33.65,33.49,33.63,194400.0,17.9429,18.0286,17.9429,18.0179,194400.0
2006-09-11 15:00:00,33.64,33.64,33.53,33.54,288900.0,18.0232,18.0232,17.9643,17.9697,288900.0
2006-09-11 15:30:00,33.53,33.58,33.36,33.47,938700.0,17.9643,17.9911,17.8732,17.9322,938700.0
2006-09-12 09:30:00,33.67,33.79,33.65,33.73,256500.0,18.0393,18.1036,18.0286,18.0715,256500.0
2006-09-12 10:00:00,33.74,34.07,33.74,34.07,366900.0,18.0768,18.2536,18.0768,18.2536,366900.0
2006-09-12 10:30:00,34.06,34.11,34.03,34.07,271500.0,18.2483,18.275,18.2322,18.2536,271500.0
2006-09-12 11:00:00,34.08,34.26,34.08,34.25,286200.0,18.259,18.3554,18.259,18.3501,286200.0
2006-09-12 11:30:00,34.26,34.39,34.23,34.38,305100.0,18.3554,18.4251,18.3393,18.4197,305100.0
2006-09-12 12:00:00,34.38,34.38,34.27,34.3,255000.0,18.4197,18.4197,18.3608,18.3768,255000.0
2006-09-12 12:30:00,34.31,34.38,34.27,34.38,235500.0,18.3822,18.4197,18.3608,18.4197,235500.0
2006-09-12 13:00:00,34.38,34.39,34.3,34.38,200700.0,18.4197,18.4251,18.3768,18.4197,200700.0
2006-09-12 13:30:00,34.38,34.57,34.38,34.52,239400.0,18.4197,18.5215,18.4197,18.4947,239400.0
2006-09-12 14:00:00,34.52,34.54,34.41,34.52,263700.0,18.4947,18.5054,18.4358,18.4947,263700.0
2006-09-12 14:30:00,34.53,34.65,34.47,34.63,297900.0,18.5001,18.5644,18.4679,18.5536,297900.0
2006-09-12 15:00:00,34.62,34.63,34.46,34.53,250200.0,18.5483,18.5536,18.4626,18.5001,250200.0
2006-09-12 15:30:00,34.54,34.55,34.45,34.5,444000.0,18.5054,18.5108,18.4572,18.484,444000.0
2006-09-13 09:30:00,34.25,34.33,34.12,34.26,395400.0,18.3501,18.3929,18.2804,18.3554,395400.0
2006-09-13 10:00:00,34.26,34.44,34.23,34.41,349800.0,18.3554,18.4519,18.3393,18.4358,349800.0
2006-09-13 10:30:00,34.41,34.41,34.3,34.4,187200.0,18.4358,18.4358,18.3768,18.4304,187200.0
2006-09-13 11:00:00,34.4,34.63,34.4,34.61,216300.0,18.4304,18.5536,18.4304,18.5429,216300.0
2006-09-13 11:30:00,34.63,34.89,34.63,34.88,252300.0,18.5536,18.6929,18.5536,18.6876,252300.0
2006-09-13 12:00:00,34.88,35.02,34.86,34.98,238800.0,18.6876,18.7626,18.6769,18.7412,238800.0
2006-09-13 12:30:00,34.97,34.99,34.87,34.96,141900.0,18.7358,18.7465,18.6822,18.7305,141900.0
2006-09-13 13:00:00,34.96,34.97,34.87,34.89,194700.0,18.7305,18.7358,18.6822,18.6929,194700.0
2006-09-13 13:30:00,34.89,35.09,34.88,35.0,161400.0,18.6929,18.8001,18.6876,18.7519,161400.0
2006-09-13 14:00:00,35.0,35.13,35.0,35.06,180600.0,18.7519,18.8215,18.7519,18.784,180600.0
2006-09-13 14:30:00,35.05,35.13,35.02,35.08,183000.0,18.7787,18.8215,18.7626,18.7947,183000.0
2006-09-13 15:00:00,35.06,35.06,34.7,34.71,405000.0,18.784,18.784,18.5912,18.5965,405000.0
2006-09-13 15:30:00,34.71,34.78,34.65,34.74,546900.0,18.5965,18.634,18.5644,18.6126,546900.0
2006-09-14 09:30:00,34.51,34.66,34.31,34.42,351000.0,18.4894,18.5697,18.3822,18.4411,351000.0
2006-09-14 10:00:00,34.43,34.78,34.38,34.67,282900.0,18.4465,18.634,18.4197,18.5751,282900.0
2006-09-14 10:30:00,34.68,34.8,34.58,34.79,273600.0,18.5804,18.6447,18.5269,18.6394,273600.0
2006-09-14 11:00:00,34.79,34.8,34.69,34.71,218400.0,18.6394,18.6447,18.5858,18.5965,218400.0
2006-09-14 11:30:00,34.72,34.72,34.6,34.66,222900.0,18.6019,18.6019,18.5376,18.5697,222900.0
2006-09-14 12:00:00,34.67,34.67,34.59,34.59,233400.0,18.5751,18.5751,18.5322,18.5322,233400.0
2006-09-14 12:30:00,34.59,34.68,34.51,34.67,163500.0,18.5322,18.5804,18.4894,18.5751,163500.0
2006-09-14 13:00:00,34.67,34.86,34.62,34.79,226200.0,18.5751,18.6769,18.5483,18.6394,226200.0
2006-09-14 13:30:00,34.78,34.85,34.74,34.74,102000.0,18.634,18.6715,18.6126,18.6126,102000.0
2006-09-14 14:00:00,34.74,34.8,34.69,34.75,147600.0,18.6126,18.6447,18.5858,18.6179,147600.0
2006-09-14 14:30:00,34.75,34.78,34.61,34.61,180900.0,18.6179,18.634,18.5429,18.5429,180900.0
2006-09-14 15:00:00,34.61,34.7,34.6,34.61,218400.0,18.5429,18.5912,18.5376,18.5429,218400.0
2006-09-14 15:30:00,34.61,34.69,34.61,34.66,289500.0,18.5429,18.5858,18.5429,18.5697,289500.0
2006-09-15 09:30:00,34.93,35.1,34.83,35.04,633300.0,18.7144,18.8055,18.6608,18.7733,633300.0
2006-09-15 10:00:00,35.05,35.16,35.0,35.03,217500.0,18.7787,18.8376,18.7519,18.768,217500.0
2006-09-15 10:30:00,35.03,35.08,34.98,34.98,201900.0,18.768,18.7947,18.7412,18.7412,201900.0
2006-09-15 11:00:00,34.98,35.03,34.81,34.88,190200.0,18.7412,18.768,18.6501,18.6876,190200.0
2006-09-15 11:30:00,34.86,35.03,34.85,35.02,244200.0,18.6769,18.768,18.6715,18.7626,244200.0
2006-09-15 12:00:00,35.02,35.1,34.98,35.08,219000.0,18.7626,18.8055,18.7412,18.7947,219000.0
2006-09-15 12:30:00,35.08,35.11,34.94,34.97,236700.0,18.7947,18.8108,18.7197,18.7358,236700.0
2006-09-15 13:00:00,34.97,35.03,34.91,34.95,288300.0,18.7358,18.768,18.7037,18.7251,288300.0
2006-09-15 13:30:00,34.96,35.02,34.93,34.94,218100.0,18.7305,18.7626,18.7144,18.7197,218100.0
2006-09-15 14:00:00,34.94,34.95,34.89,34.91,368700.0,18.7197,18.7251,18.6929,18.7037,368700.0
2006-09-15 14:30:00,34.91,34.95,34.88,34.89,341400.0,18.7037,18.7251,18.6876,18.6929,341400.0
2006-09-15 15:00:00,34.89,34.93,34.85,34.91,402600.0,18.6929,18.7144,18.6715,18.7037,402600.0
2006-09-15 15:30:00,34.91,34.97,34.87,34.9,869100.0,18.7037,18.7358,18.6822,18.6983,869100.0
2006-09-18 09:30:00,34.92,34.95,34.63,34.78,284100.0,18.709,18.7251,18.5536,18.634,284100.0
2006-09-18 10:00:00,34.79,34.88,34.64,34.7,256800.0,18.6394,18.6876,18.559,18.5912,256800.0
2006-09-18 10:30:00,34.69,34.71,34.52,34.53,366600.0,18.5858,18.5965,18.4947,18.5001,366600.0
2006-09-18 11:00:00,34.54,34.63,34.51,34.6,172200.0,18.5054,18.5536,18.4894,18.5376,172200.0
2006-09-18 11:30:00,34.6,34.68,34.52,34.52,322800.0,18.5376,18.5804,18.4947,18.4947,322800.0
2006-09-18 12:00:00,34.52,34.57,34.44,34.46,161700.0,18.4947,18.5215,18.4519,18.4626,161700.0
2006-09-18 12:30:00,34.47,34.6,34.47,34.6,159600.0,18.4679,18.5376,18.4679,18.5376,159600.0
2006-09-18 13:00:00,34.6,34.66,34.52,34.64,125100.0,18.5376,18.5697,18.4947,18.559,125100.0
2006-09-18 13:30:00,34.62,34.62,34.48,34.52,99000.0,18.5483,18.5483,18.4733,18.4947,99000.0
2006-09-18 14:00:00,34.52,34.62,34.47,34.6,135300.0,18.4947,18.5483,18.4679,18.5376,135300.0
2006-09-18 14:30:00,34.59,34.61,34.46,34.47,156300.0,18.5322,18.5429,18.4626,18.4679,156300.0
2006-09-18 15:00:00,34.47,34.62,34.47,34.6,142500.0,18.4679,18.5483,18.4679,18.5376,142500.0
2006-09-18 15:30:00,34.6,34.63,34.56,34.61,351900.0,18.5376,18.5536,18.5161,18.5429,351900.0
2006-09-19 09:30:00,34.67,34.81,34.5,34.74,240300.0,18.5751,18.6501,18.484,18.6126,240300.0
2006-09-19 10:00:00,34.77,35.09,34.75,34.92,349800.0,18.6287,18.8001,18.6179,18.709,349800.0
2006-09-19 10:30:00,34.93,34.96,34.83,34.91,181500.0,18.7144,18.7305,18.6608,18.7037,181500.0
2006-09-19 11:00:00,34.9,34.99,34.88,34.89,248100.0,18.6983,18.7465,18.6876,18.6929,248100.0
2006-09-19 11:30:00,34.89,34.94,34.78,34.79,284700.0,18.6929,18.7197,18.634,18.6394,284700.0
2006-09-19 12:00:00,34.79,34.8,34.61,34.62,275400.0,18.6394,18.6447,18.5429,18.5483,275400.0
2006-09-19 12:30:00,34.6,34.65,34.54,34.54,105600.0,18.5376,18.5644,18.5054,18.5054,105600.0
2006-09-19 13:00:00,34.54,34.63,34.51,34.54,111000.0,18.5054,18.5536,18.4894,18.5054,111000.0
2006-09-19 13:30:00,34.55,34.55,34.43,34.44,131400.0,18.5108,18.5108,18.4465,18.4519,131400.0
2006-09-19 14:00:00,34.45,34.61,34.44,34.59,154800.0,18.4572,18.5429,18.4519,18.5322,154800.0
2006-09-19 14:30:00,34.58,34.66,34.57,34.63,278700.0,18.5269,18.5697,18.5215,18.5536,278700.0
2006-09-19 15:00:00,34.63,34.74,34.62,34.73,271200.0,18.5536,18.6126,18.5483,18.6072,271200.0
2006-09-19 15:30:00,34.73,34.77,34.71,34.76,398400.0,18.6072,18.6287,18.5965,18.6233,398400.0
2006-09-20 09:30:00,35.17,35.29,35.12,35.21,243600.0,18.843,18.9073,18.8162,18.8644,243600.0
2006-09-20 10:00:00,35.21,35.39,35.15,35.37,222300.0,18.8644,18.9608,18.8322,18.9501,222300.0
2006-09-20 10:30:00,35.37,35.49,35.34,35.42,210300.0,18.9501,19.0144,18.934,18.9769,210300.0
2006-09-20 11:00:00,35.45,35.47,35.37,35.42,211500.0,18.993,19.0037,18.9501,18.9769,211500.0
2006-09-20 11:30:00,35.42,35.43,35.33,35.36,184200.0,18.9769,18.9823,18.9287,18.9448,184200.0
2006-09-20 12:00:00,35.36,35.37,35.22,35.33,259500.0,18.9448,18.9501,18.8698,18.9287,259500.0
2006-09-20 12:30:00,35.33,35.37,35.23,35.26,243300.0,18.9287,18.9501,18.8751,18.8912,243300.0
2006-09-20 13:00:00,35.26,35.28,35.2,35.26,424200.0,18.8912,18.9019,18.859,18.8912,424200.0
2006-09-20 13:30:00,35.24,35.31,35.22,35.25,341100.0,18.8805,18.918,18.8698,18.8858,341100.0
2006-09-20 14:00:00,35.27,35.33,35.16,35.2,185100.0,18.8965,18.9287,18.8376,18.859,185100.0
2006-09-20 14:30:00,35.19,35.27,35.06,35.15,231600.0,18.8537,18.8965,18.784,18.8322,231600.0
2006-09-20 15:00:00,35.15,35.3,35.12,35.29,184500.0,18.8322,18.9126,18.8162,18.9073,184500.0
2006-09-20 15:30:00,35.29,35.34,35.23,35.28,437400.0,18.9073,18.934,18.8751,18.9019,437400.0
2006-09-21 09:30:00,35.32,35.42,35.23,35.27,150900.0,18.9233,18.9769,18.8751,18.8965,150900.0
2006-09-21 10:00:00,35.28,35.33,35.18,35.31,147900.0,18.9019,18.9287,18.8483,18.918,147900.0
2006-09-21 10:30:00,35.31,35.41,35.28,35.29,302400.0,18.918,18.9715,18.9019,18.9073,302400.0
2006-09-21 11:00:00,35.3,35.54,35.3,35.51,374700.0,18.9126,19.0412,18.9126,19.0251,374700.0
2006-09-21 11:30:00,35.5,35.56,35.35,35.48,141300.0,19.0198,19.0519,18.9394,19.0091,141300.0
2006-09-21 12:00:00,35.48,35.48,35.33,35.4,221700.0,19.0091,19.0091,18.9287,18.9662,221700.0
2006-09-21 12:30:00,35.39,35.41,35.22,35.23,73200.0,18.9608,18.9715,18.8698,18.8751,73200.0
2006-09-21 13:00:00,35.24,35.26,35.08,35.09,97500.0,18.8805,18.8912,18.7947,18.8001,97500.0
2006-09-21 13:30:00,35.09,35.24,35.06,35.19,111000.0,18.8001,18.8805,18.784,18.8537,111000.0
2006-09-21 14:00:00,35.19,35.21,34.94,34.97,121200.0,18.8537,18.8644,18.7197,18.7358,121200.0
2006-09-21 14:30:00,34.98,35.06,34.9,34.96,151500.0,18.7412,18.784,18.6983,18.7305,151500.0
2006-09-21 15:00:00,34.95,35.02,34.77,34.82,182400.0,18.7251,18.7626,18.6287,18.6554,182400.0
2006-09-21 15:30:00,34.83,34.89,34.72,34.89,430500.0,18.6608,18.6929,18.6019,18.6929,430500.0
2006-09-22 09:30:00,34.83,34.97,34.6,34.67,119700.0,18.6608,18.7358,18.5376,18.5751,119700.0
2006-09-22 10:00:00,34.65,34.75,34.54,34.71,214800.0,18.5644,18.6179,18.5054,18.5965,214800.0
2006-09-22 10:30:00,34.69,34.7,34.43,34.46,201900.0,18.5858,18.5912,18.4465,18.4626,201900.0
2006-09-22 11:00:00,34.46,34.55,34.42,34.49,157800.0,18.4626,18.5108,18.4411,18.4786,157800.0
2006-09-22 11:30:00,34.5,34.61,34.49,34.57,153300.0,18.484,18.5429,18.4786,18.5215,153300.0
2006-09-22 12:00:00,34.57,34.6,34.5,34.52,81300.0,18.5215,18.5376,18.484,18.4947,81300.0
2006-09-22 12:30:00,34.52,34.52,34.45,34.49,158700.0,18.4947,18.4947,18.4572,18.4786,158700.0
2006-09-22 13:00:00,34.49,34.53,34.45,34.49,156600.0,18.4786,18.5001,18.4572,18.4786,156600.0
2006-09-22 13:30:00,34.48,34.49,34.38,34.43,162900.0,18.4733,18.4786,18.4197,18.4465,162900.0
2006-09-22 14:00:00,34.42,34.52,34.4,34.45,181500.0,18.4411,18.4947,18.4304,18.4572,181500.0
2006-09-22 14:30:00,34.45,34.47,34.34,34.45,196200.0,18.4572,18.4679,18.3983,18.4572,196200.0
2006-09-22 15:00:00,34.45,34.62,34.44,34.56,150000.0,18.4572,18.5483,18.4519,18.5161,150000.0
2006-09-22 15:30:00,34.54,34.58,34.46,34.55,231900.0,18.5054,18.5269,18.4626,18.5108,231900.0
2006-09-25 09:30:00,34.93,35.22,34.83,34.91,287400.0,18.7144,18.8698,18.6608,18.7037,287400.0
2006-09-25 10:00:00,34.92,34.99,34.78,34.82,242700.0,18.709,18.7465,18.634,18.6554,242700.0
2006-09-25 10:30:00,34.84,34.91,34.76,34.91,120600.0,18.6662,18.7037,18.6233,18.7037,120600.0
2006-09-25 11:00:00,34.91,34.92,34.78,34.83,113700.0,18.7037,18.709,18.634,18.6608,113700.0
2006-09-25 11:30:00,34.83,34.87,34.75,34.75,105600.0,18.6608,18.6822,18.6179,18.6179,105600.0
2006-09-25 12:00:00,34.74,34.91,34.67,34.9,127800.0,18.6126,18.7037,18.5751,18.6983,127800.0
2006-09-25 12:30:00,34.92,35.14,34.92,35.1,178200.0,18.709,18.8269,18.709,18.8055,178200.0
2006-09-25 13:00:00,35.12,35.2,35.01,35.04,150000.0,18.8162,18.859,18.7572,18.7733,150000.0
2006-09-25 13:30:00,35.04,35.14,34.99,35.07,118800.0,18.7733,18.8269,18.7465,18.7894,118800.0
2006-09-25 14:00:00,35.07,35.14,35.02,35.06,138000.0,18.7894,18.8269,18.7626,18.784,138000.0
2006-09-25 14:30:00,35.08,35.2,35.05,35.17,142800.0,18.7947,18.859,18.7787,18.843,142800.0
2006-09-25 15:00:00,35.18,35.32,35.17,35.27,236400.0,18.8483,18.9233,18.843,18.8965,236400.0
2006-09-25 15:30:00,35.26,35.35,35.16,35.21,329100.0,18.8912,18.9394,18.8376,18.8644,329100.0
2006-09-26 09:30:00,35.1,35.18,34.82,35.09,256500.0,18.8055,18.8483,18.6554,18.8001,256500.0
2006-09-26 10:00:00,35.07,35.28,34.99,35.25,249000.0,18.7894,18.9019,18.7465,18.8858,249000.0
2006-09-26 10:30:00,35.29,35.3,34.95,35.0,204000.0,18.9073,18.9126,18.7251,18.7519,204000.0
2006-09-26 11:00:00,35.01,35.06,34.74,34.8,281700.0,18.7572,18.784,18.6126,18.6447,281700.0
2006-09-26 11:30:00,34.8,34.84,34.55,34.61,383400.0,18.6447,18.6662,18.5108,18.5429,383400.0
2006-09-26 12:00:00,34.61,34.95,34.58,34.92,180900.0,18.5429,18.7251,18.5269,18.709,180900.0
2006-09-26 12:30:00,34.91,34.98,34.86,34.98,95100.0,18.7037,18.7412,18.6769,18.7412,95100.0
2006-09-26 13:00:00,34.98,35.04,34.9,35.02,204600.0,18.7412,18.7733,18.6983,18.7626,204600.0
2006-09-26 13:30:00,35.01,35.17,34.96,35.11,146100.0,18.7572,18.843,18.7305,18.8108,146100.0
2006-09-26 14:00:00,35.12,35.16,35.04,35.08,144600.0,18.8162,18.8376,18.7733,18.7947,144600.0
2006-09-26 14:30:00,35.08,35.18,35.04,35.11,164700.0,18.7947,18.8483,18.7733,18.8108,164700.0
2006-09-26 15:00:00,35.09,35.13,34.99,35.04,291300.0,18.8001,18.8215,18.7465,18.7733,291300.0
2006-09-26 15:30:00,35.02,35.12,35.02,35.03,329700.0,18.7626,18.8162,18.7626,18.768,329700.0
2006-09-27 09:30:00,34.88,35.0,34.82,35.0,202200.0,18.6876,18.7519,18.6554,18.7519,202200.0
2006-09-27 10:00:00,35.0,35.03,34.91,34.99,223200.0,18.7519,18.768,18.7037,18.7465,223200.0
2006-09-27 10:30:00,35.0,35.07,34.88,34.98,277800.0,18.7519,18.7894,18.6876,18.7412,277800.0
2006-09-27 11:00:00,34.98,35.04,34.89,35.0,209400.0,18.7412,18.7733,18.6929,18.7519,209400.0
2006-09-27 11:30:00,35.0,35.19,34.97,35.16,188700.0,18.7519,18.8537,18.7358,18.8376,188700.0
2006-09-27 12:00:00,35.15,35.18,35.05,35.08,127800.0,18.8322,18.8483,18.7787,18.7947,127800.0
2006-09-27 12:30:00,35.08,35.09,34.97,35.04,132900.0,18.7947,18.8001,18.7358,18.7733,132900.0
2006-09-27 13:00:00,35.04,35.07,34.99,35.02,111900.0,18.7733,18.7894,18.7465,18.7626,111900.0
2006-09-27 13:30:00,35.02,35.03,34.9,34.98,130500.0,18.7626,18.768,18.6983,18.7412,130500.0
2006-09-27 14:00:00,34.99,35.04,34.81,34.81,131100.0,18.7465,18.7733,18.6501,18.6501,131100.0
2006-09-27 14:30:00,34.81,34.91,34.7,34.91,160500.0,18.6501,18.7037,18.5912,18.7037,160500.0
2006-09-27 15:00:00,34.91,34.92,34.76,34.87,238500.0,18.7037,18.709,18.6233,18.6822,238500.0
2006-09-27 15:30:00,34.88,34.97,34.86,34.89,223200.0,18.6876,18.7358,18.6769,18.6929,223200.0
2006-09-28 09:30:00,34.8,34.91,34.58,34.62,191700.0,18.6447,18.7037,18.5269,18.5483,191700.0
2006-09-28 10:00:00,34.63,34.91,34.59,34.88,154500.0,18.5536,18.7037,18.5322,18.6876,154500.0
2006-09-28 10:30:00,34.91,34.96,34.73,34.85,194400.0,18.7037,18.7305,18.6072,18.6715,194400.0
2006-09-28 11:00:00,34.85,35.0,34.82,34.93,134100.0,18.6715,18.7519,18.6554,18.7144,134100.0
2006-09-28 11:30:00,34.95,35.03,34.94,34.96,165900.0,18.7251,18.768,18.7197,18.7305,165900.0
2006-09-28 12:00:00,34.96,34.99,34.88,34.96,115500.0,18.7305,18.7465,18.6876,18.7305,115500.0
2006-09-28 12:30:00,34.95,35.0,34.86,34.93,88500.0,18.7251,18.7519,18.6769,18.7144,88500.0
2006-09-28 13:00:00,34.94,35.03,34.89,34.95,93300.0,18.7197,18.768,18.6929,18.7251,93300.0
2006-09-28 13:30:00,34.95,35.06,34.95,35.05,83100.0,18.7251,18.784,18.7251,18.7787,83100.0
2006-09-28 14:00:00,35.07,35.12,35.02,35.08,92400.0,18.7894,18.8162,18.7626,18.7947,92400.0
2006-09-28 14:30:00,35.11,35.12,35.04,35.07,184200.0,18.8108,18.8162,18.7733,18.7894,184200.0
2006-09-28 15:00:00,35.07,35.13,35.03,35.07,283500.0,18.7894,18.8215,18.768,18.7894,283500.0
2006-09-28 15:30:00,35.07,35.18,35.07,35.14,217200.0,18.7894,18.8483,18.7894,18.8269,217200.0
2006-09-29 09:30:00,35.06,35.18,35.0,35.07,187500.0,18.784,18.8483,18.7519,18.7894,187500.0
2006-09-29 10:00:00,35.07,35.22,35.07,35.09,196800.0,18.7894,18.8698,18.7894,18.8001,196800.0
2006-09-29 10:30:00,35.1,35.16,35.09,35.16,99000.0,18.8055,18.8376,18.8001,18.8376,99000.0
2006-09-29 11:00:00,35.15,35.15,35.08,35.11,84900.0,18.8322,18.8322,18.7947,18.8108,84900.0
2006-09-29 11:30:00,35.11,35.35,35.11,35.33,99600.0,18.8108,18.9394,18.8108,18.9287,99600.0
2006-09-29 12:00:00,35.34,35.36,35.27,35.29,161100.0,18.934,18.9448,18.8965,18.9073,161100.0
2006-09-29 12:30:00,35.27,35.29,35.25,35.29,87000.0,18.8965,18.9073,18.8858,18.9073,87000.0
2006-09-29 13:00:00,35.3,35.36,35.24,35.27,163800.0,18.9126,18.9448,18.8805,18.8965,163800.0
2006-09-29 13:30:00,35.25,35.35,35.25,35.28,210000.0,18.8858,18.9394,18.8858,18.9019,210000.0
2006-09-29 14:00:00,35.28,35.39,35.24,35.36,64500.0,18.9019,18.9608,18.8805,18.9448,64500.0
2006-09-29 14:30:00,35.37,35.4,35.3,35.3,147600.0,18.9501,18.9662,18.9126,18.9126,147600.0
2006-09-29 15:00:00,35.3,35.36,35.25,35.35,143700.0,18.9126,18.9448,18.8858,18.9394,143700.0
2006-09-29 15:30:00,35.34,35.35,35.19,35.25,197400.0,18.934,18.9394,18.8537,18.8858,197400.0
2006-10-02 09:30:00,35.17,35.21,34.83,34.92,235800.0,18.8644,18.8859,18.6821,18.7303,235800.0
2006-10-02 10:00:00,34.93,34.93,34.72,34.75,104400.0,18.7357,18.7357,18.6231,18.6392,104400.0
2006-10-02 10:30:00,34.75,34.92,34.75,34.92,144900.0,18.6392,18.7303,18.6392,18.7303,144900.0
2006-10-02 11:00:00,34.91,35.11,34.91,35.09,166800.0,18.725,18.8323,18.725,18.8215,166800.0
2006-10-02 11:30:00,35.1,35.22,35.04,35.04,139200.0,18.8269,18.8913,18.7947,18.7947,139200.0
2006-10-02 12:00:00,35.04,35.06,34.93,35.06,122700.0,18.7947,18.8054,18.7357,18.8054,122700.0
2006-10-02 12:30:00,35.08,35.21,35.06,35.14,81000.0,18.8162,18.8859,18.8054,18.8483,81000.0
2006-10-02 13:00:00,35.15,35.15,35.03,35.03,68100.0,18.8537,18.8537,18.7893,18.7893,68100.0
2006-10-02 13:30:00,35.04,35.05,34.74,34.77,240900.0,18.7947,18.8001,18.6338,18.6499,240900.0
2006-10-02 14:00:00,34.76,34.91,34.75,34.87,122100.0,18.6445,18.725,18.6392,18.7035,122100.0
2006-10-02 14:30:00,34.86,34.97,34.79,34.81,131400.0,18.6982,18.7572,18.6606,18.6713,131400.0
2006-10-02 15:00:00,34.82,34.99,34.75,34.99,127200.0,18.6767,18.7679,18.6392,18.7679,127200.0
2006-10-02 15:30:00,35.0,35.12,34.92,35.08,388500.0,18.7733,18.8376,18.7303,18.8162,388500.0
2006-10-03 09:30:00,35.0,35.1,34.91,35.05,209700.0,18.7733,18.8269,18.725,18.8001,209700.0
2006-10-03 10:00:00,35.03,35.04,34.82,34.93,153600.0,18.7893,18.7947,18.6767,18.7357,153600.0
2006-10-03 10:30:00,34.94,35.04,34.92,35.02,162600.0,18.7411,18.7947,18.7303,18.784,162600.0
2006-10-03 11:00:00,35.02,35.3,35.01,35.24,196500.0,18.784,18.9342,18.7786,18.902,196500.0
2006-10-03 11:30:00,35.24,35.4,35.23,35.27,207000.0,18.902,18.9878,18.8966,18.9181,207000.0
2006-10-03 12:00:00,35.26,35.45,35.23,35.37,157200.0,18.9127,19.0146,18.8966,18.9717,157200.0
2006-10-03 12:30:00,35.37,35.48,35.33,35.48,175500.0,18.9717,19.0307,18.9503,19.0307,175500.0
2006-10-03 13:00:00,35.48,35.54,35.42,35.45,270600.0,19.0307,19.0629,18.9985,19.0146,270600.0
2006-10-03 13:30:00,35.47,35.5,35.4,35.41,105000.0,19.0253,19.0414,18.9878,18.9932,105000.0
2006-10-03 14:00:00,35.4,35.5,35.37,35.39,195600.0,18.9878,19.0414,18.9717,18.9824,195600.0
2006-10-03 14:30:00,35.4,35.56,35.38,35.5,276600.0,18.9878,19.0736,18.9771,19.0414,276600.0
2006-10-03 15:00:00,35.49,35.53,35.46,35.51,171300.0,19.0361,19.0575,19.02,19.0468,171300.0
2006-10-03 15:30:00,35.5,35.54,35.37,35.45,261000.0,19.0414,19.0629,18.9717,19.0146,261000.0
2006-10-04 09:30:00,35.54,35.66,35.31,35.35,227400.0,19.0629,19.1273,18.9395,18.961,227400.0
2006-10-04 10:00:00,35.32,35.46,35.24,35.42,194100.0,18.9449,19.02,18.902,18.9985,194100.0
2006-10-04 10:30:00,35.4,35.53,35.38,35.5,136500.0,18.9878,19.0575,18.9771,19.0414,136500.0
2006-10-04 11:00:00,35.51,35.74,35.45,35.72,253800.0,19.0468,19.1702,19.0146,19.1594,253800.0
2006-10-04 11:30:00,35.73,35.93,35.73,35.81,345000.0,19.1648,19.2721,19.1648,19.2077,345000.0
2006-10-04 12:00:00,35.81,35.81,35.6,35.71,258300.0,19.2077,19.2077,19.0951,19.1541,258300.0
2006-10-04 12:30:00,35.73,35.8,35.67,35.67,108900.0,19.1648,19.2024,19.1326,19.1326,108900.0
2006-10-04 13:00:00,35.67,35.68,35.52,35.58,178500.0,19.1326,19.138,19.0522,19.0844,178500.0
2006-10-04 13:30:00,35.58,35.72,35.58,35.6,250800.0,19.0844,19.1594,19.0844,19.0951,250800.0
2006-10-04 14:00:00,35.6,35.76,35.54,35.75,225000.0,19.0951,19.1809,19.0629,19.1755,225000.0
2006-10-04 14:30:00,35.74,35.88,35.7,35.87,232200.0,19.1702,19.2453,19.1487,19.2399,232200.0
2006-10-04 15:00:00,35.87,35.92,35.75,35.77,184500.0,19.2399,19.2667,19.1755,19.1863,184500.0
2006-10-04 15:30:00,35.76,35.93,35.75,35.92,256800.0,19.1809,19.2721,19.1755,19.2667,256800.0
2006-10-05 09:30:00,35.9,35.97,35.73,35.84,153600.0,19.256,19.2935,19.1648,19.2238,153600.0
2006-10-05 10:00:00,35.83,35.86,35.6,35.7,311100.0,19.2184,19.2345,19.0951,19.1487,311100.0
2006-10-05 10:30:00,35.68,35.7,35.59,35.69,222300.0,19.138,19.1487,19.0897,19.1434,222300.0
2006-10-05 11:00:00,35.68,35.7,35.56,35.68,154800.0,19.138,19.1487,19.0736,19.138,154800.0
2006-10-05 11:30:00,35.68,35.83,35.67,35.7,84000.0,19.138,19.2184,19.1326,19.1487,84000.0
2006-10-05 12:00:00,35.69,35.74,35.63,35.64,71100.0,19.1434,19.1702,19.1112,19.1165,71100.0
2006-10-05 12:30:00,35.64,35.64,35.5,35.54,126900.0,19.1165,19.1165,19.0414,19.0629,126900.0
2006-10-05 13:00:00,35.55,35.66,35.55,35.59,224100.0,19.0683,19.1273,19.0683,19.0897,224100.0
2006-10-05 13:30:00,35.57,35.64,35.57,35.62,229500.0,19.079,19.1165,19.079,19.1058,229500.0
2006-10-05 14:00:00,35.61,35.82,35.6,35.81,152700.0,19.1004,19.2131,19.0951,19.2077,152700.0
2006-10-05 14:30:00,35.8,35.92,35.8,35.91,176700.0,19.2024,19.2667,19.2024,19.2614,176700.0
2006-10-05 15:00:00,35.91,36.0,35.87,35.94,271200.0,19.2614,19.3096,19.2399,19.2774,271200.0
2006-10-05 15:30:00,35.93,36.14,35.91,36.09,611100.0,19.2721,19.3847,19.2614,19.3579,611100.0
2006-10-06 09:30:00,35.91,36.03,35.76,35.81,140700.0,19.2614,19.3257,19.1809,19.2077,140700.0
2006-10-06 10:00:00,35.82,35.94,35.71,35.75,105000.0,19.2131,19.2774,19.1541,19.1755,105000.0
2006-10-06 10:30:00,35.73,35.93,35.72,35.89,87900.0,19.1648,19.2721,19.1594,19.2506,87900.0
2006-10-06 11:00:00,35.89,35.95,35.77,35.93,86700.0,19.2506,19.2828,19.1863,19.2721,86700.0
2006-10-06 11:30:00,35.94,35.94,35.79,35.89,68400.0,19.2774,19.2774,19.197,19.2506,68400.0
2006-10-06 12:00:00,35.91,35.95,35.81,35.82,43500.0,19.2614,19.2828,19.2077,19.2131,43500.0
2006-10-06 12:30:00,35.8,35.9,35.73,35.89,50100.0,19.2024,19.256,19.1648,19.2506,50100.0
2006-10-06 13:00:00,35.88,35.95,35.84,35.85,63000.0,19.2453,19.2828,19.2238,19.2292,63000.0
2006-10-06 13:30:00,35.85,35.87,35.79,35.82,36600.0,19.2292,19.2399,19.197,19.2131,36600.0
2006-10-06 14:00:00,35.83,35.84,35.76,35.82,109800.0,19.2184,19.2238,19.1809,19.2131,109800.0
2006-10-06 14:30:00,35.82,35.92,35.79,35.85,70200.0,19.2131,19.2667,19.197,19.2292,70200.0
2006-10-06 15:00:00,35.85,35.89,35.78,35.85,122400.0,19.2292,19.2506,19.1916,19.2292,122400.0
2006-10-06 15:30:00,35.83,35.92,35.82,35.92,134700.0,19.2184,19.2667,19.2131,19.2667,134700.0
2006-10-09 09:30:00,35.67,35.77,35.44,35.51,181800.0,19.1326,19.1863,19.0093,19.0468,181800.0
2006-10-09 10:00:00,35.52,35.57,35.43,35.47,154500.0,19.0522,19.079,19.0039,19.0253,154500.0
2006-10-09 10:30:00,35.47,35.65,35.45,35.62,125400.0,19.0253,19.1219,19.0146,19.1058,125400.0
2006-10-09 11:00:00,35.62,35.71,35.55,35.69,99900.0,19.1058,19.1541,19.0683,19.1434,99900.0
2006-10-09 11:30:00,35.7,35.83,35.68,35.76,90300.0,19.1487,19.2184,19.138,19.1809,90300.0
2006-10-09 12:00:00,35.78,35.85,35.75,35.79,139200.0,19.1916,19.2292,19.1755,19.197,139200.0
2006-10-09 12:30:00,35.8,35.86,35.79,35.79,132900.0,19.2024,19.2345,19.197,19.197,132900.0
2006-10-09 13:00:00,35.79,35.91,35.78,35.88,155400.0,19.197,19.2614,19.1916,19.2453,155400.0
2006-10-09 13:30:00,35.88,35.95,35.81,35.9,134400.0,19.2453,19.2828,19.2077,19.256,134400.0
2006-10-09 14:00:00,35.9,36.06,35.87,36.04,84600.0,19.256,19.3418,19.2399,19.3311,84600.0
2006-10-09 14:30:00,36.03,36.07,35.99,36.06,86700.0,19.3257,19.3472,19.3043,19.3418,86700.0
2006-10-09 15:00:00,36.06,36.06,35.93,35.96,105600.0,19.3418,19.3418,19.2721,19.2882,105600.0
2006-10-09 15:30:00,35.96,36.02,35.93,36.01,156300.0,19.2882,19.3204,19.2721,19.315,156300.0
2006-10-10 09:30:00,35.34,35.71,35.34,35.6,592200.0,18.9556,19.1541,18.9556,19.0951,592200.0
2006-10-10 10:00:00,35.61,35.64,35.4,35.51,422400.0,19.1004,19.1165,18.9878,19.0468,422400.0
2006-10-10 10:30:00,35.51,35.55,35.43,35.53,281100.0,19.0468,19.0683,19.0039,19.0575,281100.0
2006-10-10 11:00:00,35.53,35.67,35.48,35.66,237000.0,19.0575,19.1326,19.0307,19.1273,237000.0
2006-10-10 11:30:00,35.67,35.74,35.65,35.7,261300.0,19.1326,19.1702,19.1219,19.1487,261300.0
2006-10-10 12:00:00,35.7,35.71,35.38,35.4,159300.0,19.1487,19.1541,18.9771,18.9878,159300.0
2006-10-10 12:30:00,35.41,35.44,35.29,35.44,194100.0,18.9932,19.0093,18.9288,19.0093,194100.0
2006-10-10 13:00:00,35.44,35.49,35.4,35.44,184200.0,19.0093,19.0361,18.9878,19.0093,184200.0
2006-10-10 13:30:00,35.45,35.48,35.39,35.46,215700.0,19.0146,19.0307,18.9824,19.02,215700.0
2006-10-10 14:00:00,35.47,35.47,35.36,35.37,254100.0,19.0253,19.0253,18.9663,18.9717,254100.0
2006-10-10 14:30:00,35.37,35.45,35.37,35.41,287100.0,18.9717,19.0146,18.9717,18.9932,287100.0
2006-10-10 15:00:00,35.41,35.56,35.41,35.55,296100.0,18.9932,19.0736,18.9932,19.0683,296100.0
2006-10-10 15:30:00,35.54,35.58,35.45,35.57,369000.0,19.0629,19.0844,19.0146,19.079,369000.0
2006-10-11 09:30:00,34.66,34.97,34.5,34.89,648000.0,18.5909,18.7572,18.5051,18.7142,648000.0
2006-10-11 10:00:00,34.89,35.06,34.87,34.9,467400.0,18.7142,18.8054,18.7035,18.7196,467400.0
2006-10-11 10:30:00,34.9,35.24,34.9,35.17,382500.0,18.7196,18.902,18.7196,18.8644,382500.0
2006-10-11 11:00:00,35.17,35.24,35.13,35.24,215100.0,18.8644,18.902,18.843,18.902,215100.0
2006-10-11 11:30:00,35.24,35.33,35.2,35.2,213600.0,18.902,18.9503,18.8805,18.8805,213600.0
2006-10-11 12:00:00,35.2,35.21,35.03,35.06,235800.0,18.8805,18.8859,18.7893,18.8054,235800.0
2006-10-11 12:30:00,35.08,35.13,34.99,34.99,294900.0,18.8162,18.843,18.7679,18.7679,294900.0
2006-10-11 13:00:00,35.0,35.13,34.97,35.0,143100.0,18.7733,18.843,18.7572,18.7733,143100.0
2006-10-11 13:30:00,34.99,35.08,34.9,34.98,166500.0,18.7679,18.8162,18.7196,18.7625,166500.0
2006-10-11 14:00:00,34.97,35.02,34.76,34.97,279000.0,18.7572,18.784,18.6445,18.7572,279000.0
2006-10-11 14:30:00,34.97,35.03,34.79,35.0,307200.0,18.7572,18.7893,18.6606,18.7733,307200.0
2006-10-11 15:00:00,35.0,35.0,34.91,34.96,442200.0,18.7733,18.7733,18.725,18.7518,442200.0
2006-10-11 15:30:00,34.96,35.01,34.9,35.0,329100.0,18.7518,18.7786,18.7196,18.7733,329100.0
2006-10-12 09:30:00,35.14,35.3,35.14,35.2,254400.0,18.8483,18.9342,18.8483,18.8805,254400.0
2006-10-12 10:00:00,35.2,35.37,35.15,35.35,333000.0,18.8805,18.9717,18.8537,18.961,333000.0
2006-10-12 10:30:00,35.35,35.42,35.33,35.38,197700.0,18.961,18.9985,18.9503,18.9771,197700.0
2006-10-12 11:00:00,35.4,35.4,35.29,35.33,223500.0,18.9878,18.9878,18.9288,18.9503,223500.0
2006-10-12 11:30:00,35.33,35.34,35.22,35.24,108600.0,18.9503,18.9556,18.8913,18.902,108600.0
2006-10-12 12:00:00,35.24,35.26,35.1,35.19,103200.0,18.902,18.9127,18.8269,18.8752,103200.0
2006-10-12 12:30:00,35.18,35.26,35.15,35.19,86100.0,18.8698,18.9127,18.8537,18.8752,86100.0
2006-10-12 13:00:00,35.19,35.26,35.17,35.24,209700.0,18.8752,18.9127,18.8644,18.902,209700.0
2006-10-12 13:30:00,35.24,35.25,35.14,35.2,189300.0,18.902,18.9073,18.8483,18.8805,189300.0
2006-10-12 14:00:00,35.19,35.4,35.19,35.34,255300.0,18.8752,18.9878,18.8752,18.9556,255300.0
2006-10-12 14:30:00,35.34,35.48,35.33,35.41,326700.0,18.9556,19.0307,18.9503,18.9932,326700.0
2006-10-12 15:00:00,35.42,35.58,35.4,35.56,285300.0,18.9985,19.0844,18.9878,19.0736,285300.0
2006-10-12 15:30:00,35.56,35.59,35.53,35.56,276600.0,19.0736,19.0897,19.0575,19.0736,276600.0
2006-10-13 09:30:00,35.45,35.59,35.28,35.45,122100.0,19.0146,19.0897,18.9234,19.0146,122100.0
2006-10-13 10:00:00,35.48,35.5,35.29,35.32,135900.0,19.0307,19.0414,18.9288,18.9449,135900.0
2006-10-13 10:30:00,35.32,35.39,35.27,35.27,158100.0,18.9449,18.9824,18.9181,18.9181,158100.0
2006-10-13 11:00:00,35.28,35.31,35.17,35.2,162000.0,18.9234,18.9395,18.8644,18.8805,162000.0
2006-10-13 11:30:00,35.2,35.21,35.1,35.13,245100.0,18.8805,18.8859,18.8269,18.843,245100.0
2006-10-13 12:00:00,35.13,35.23,35.11,35.16,228600.0,18.843,18.8966,18.8323,18.8591,228600.0
2006-10-13 12:30:00,35.15,35.21,35.15,35.18,107100.0,18.8537,18.8859,18.8537,18.8698,107100.0
2006-10-13 13:00:00,35.18,35.21,35.11,35.17,272100.0,18.8698,18.8859,18.8323,18.8644,272100.0
2006-10-13 13:30:00,35.17,35.22,35.11,35.11,247500.0,18.8644,18.8913,18.8323,18.8323,247500.0
2006-10-13 14:00:00,35.12,35.23,35.11,35.19,229500.0,18.8376,18.8966,18.8323,18.8752,229500.0
2006-10-13 14:30:00,35.19,35.19,35.08,35.1,111900.0,18.8752,18.8752,18.8162,18.8269,111900.0
2006-10-13 15:00:00,35.08,35.16,35.07,35.13,159000.0,18.8162,18.8591,18.8108,18.843,159000.0
2006-10-13 15:30:00,35.14,35.18,35.1,35.16,273300.0,18.8483,18.8698,18.8269,18.8591,273300.0
2006-10-16 09:30:00,35.19,35.27,35.13,35.27,188400.0,18.8752,18.9181,18.843,18.9181,188400.0
2006-10-16 10:00:00,35.27,35.3,35.22,35.28,167700.0,18.9181,18.9342,18.8913,18.9234,167700.0
2006-10-16 10:30:00,35.27,35.28,35.08,35.12,105600.0,18.9181,18.9234,18.8162,18.8376,105600.0
2006-10-16 11:00:00,35.13,35.18,35.09,35.09,85200.0,18.843,18.8698,18.8215,18.8215,85200.0
2006-10-16 11:30:00,35.09,35.15,35.07,35.13,93600.0,18.8215,18.8537,18.8108,18.843,93600.0
2006-10-16 12:00:00,35.13,35.17,35.07,35.16,96900.0,18.843,18.8644,18.8108,18.8591,96900.0
2006-10-16 12:30:00,35.16,35.22,35.1,35.15,75600.0,18.8591,18.8913,18.8269,18.8537,75600.0
2006-10-16 13:00:00,35.15,35.22,35.14,35.17,49200.0,18.8537,18.8913,18.8483,18.8644,49200.0
2006-10-16 13:30:00,35.17,35.23,35.13,35.14,72300.0,18.8644,18.8966,18.843,18.8483,72300.0
2006-10-16 14:00:00,35.14,35.26,35.11,35.21,57300.0,18.8483,18.9127,18.8323,18.8859,57300.0
2006-10-16 14:30:00,35.22,35.26,35.2,35.22,55800.0,18.8913,18.9127,18.8805,18.8913,55800.0
2006-10-16 15:00:00,35.23,35.29,35.2,35.29,63900.0,18.8966,18.9288,18.8805,18.9288,63900.0
2006-10-16 15:30:00,35.28,35.34,35.24,35.32,179100.0,18.9234,18.9556,18.902,18.9449,179100.0
2006-10-17 09:30:00,35.29,35.32,34.92,35.04,174000.0,18.9288,18.9449,18.7303,18.7947,174000.0
2006-10-17 10:00:00,35.04,35.08,34.82,34.85,137700.0,18.7947,18.8162,18.6767,18.6928,137700.0
2006-10-17 10:30:00,34.85,34.91,34.82,34.9,178800.0,18.6928,18.725,18.6767,18.7196,178800.0
2006-10-17 11:00:00,34.9,35.04,34.89,34.92,123600.0,18.7196,18.7947,18.7142,18.7303,123600.0
2006-10-17 11:30:00,34.91,35.03,34.87,34.91,91200.0,18.725,18.7893,18.7035,18.725,91200.0
2006-10-17 12:00:00,34.93,35.17,34.91,35.13,197100.0,18.7357,18.8644,18.725,18.843,197100.0
2006-10-17 12:30:00,35.13,35.15,35.07,35.13,80400.0,18.843,18.8537,18.8108,18.843,80400.0
2006-10-17 13:00:00,35.14,35.16,35.01,35.02,151200.0,18.8483,18.8591,18.7786,18.784,151200.0
2006-10-17 13:30:00,35.03,35.14,35.03,35.09,77400.0,18.7893,18.8483,18.7893,18.8215,77400.0
2006-10-17 14:00:00,35.1,35.12,35.05,35.06,72900.0,18.8269,18.8376,18.8001,18.8054,72900.0
2006-10-17 14:30:00,35.07,35.2,35.07,35.14,147900.0,18.8108,18.8805,18.8108,18.8483,147900.0
2006-10-17 15:00:00,35.17,35.2,35.12,35.19,288900.0,18.8644,18.8805,18.8376,18.8752,288900.0
2006-10-17 15:30:00,35.19,35.23,35.02,35.08,316200.0,18.8752,18.8966,18.784,18.8162,316200.0
2006-10-18 09:30:00,35.43,35.67,35.18,35.24,329400.0,19.0039,19.1326,18.8698,18.902,329400.0
2006-10-18 10:00:00,35.22,35.28,35.01,35.17,214200.0,18.8913,18.9234,18.7786,18.8644,214200.0
2006-10-18 10:30:00,35.17,35.19,34.87,34.96,246600.0,18.8644,18.8752,18.7035,18.7518,246600.0
2006-10-18 11:00:00,34.97,35.11,34.88,35.11,192300.0,18.7572,18.8323,18.7089,18.8323,192300.0
2006-10-18 11:30:00,35.11,35.22,35.09,35.21,142200.0,18.8323,18.8913,18.8215,18.8859,142200.0
2006-10-18 12:00:00,35.21,35.33,35.2,35.33,99000.0,18.8859,18.9503,18.8805,18.9503,99000.0
2006-10-18 12:30:00,35.33,35.33,35.27,35.29,108300.0,18.9503,18.9503,18.9181,18.9288,108300.0
2006-10-18 13:00:00,35.3,35.33,35.2,35.2,112800.0,18.9342,18.9503,18.8805,18.8805,112800.0
2006-10-18 13:30:00,35.21,35.28,35.19,35.28,140700.0,18.8859,18.9234,18.8752,18.9234,140700.0
2006-10-18 14:00:00,35.27,35.4,35.2,35.35,172500.0,18.9181,18.9878,18.8805,18.961,172500.0
2006-10-18 14:30:00,35.34,35.42,35.28,35.36,121200.0,18.9556,18.9985,18.9234,18.9663,121200.0
2006-10-18 15:00:00,35.35,35.36,35.25,35.32,176700.0,18.961,18.9663,18.9073,18.9449,176700.0
2006-10-18 15:30:00,35.32,35.39,35.28,35.36,284100.0,18.9449,18.9824,18.9234,18.9663,284100.0
2006-10-19 09:30:00,35.33,35.34,34.98,35.1,186300.0,18.9503,18.9556,18.7625,18.8269,186300.0
2006-10-19 10:00:00,35.11,35.24,35.02,35.17,206700.0,18.8323,18.902,18.784,18.8644,206700.0
2006-10-19 10:30:00,35.18,35.22,35.13,35.15,141300.0,18.8698,18.8913,18.843,18.8537,141300.0
2006-10-19 11:00:00,35.15,35.22,35.14,35.15,168300.0,18.8537,18.8913,18.8483,18.8537,168300.0
2006-10-19 11:30:00,35.14,35.18,35.13,35.13,120900.0,18.8483,18.8698,18.843,18.843,120900.0
2006-10-19 12:00:00,35.15,35.19,35.03,35.09,127800.0,18.8537,18.8752,18.7893,18.8215,127800.0
2006-10-19 12:30:00,35.09,35.1,34.94,34.98,104700.0,18.8215,18.8269,18.7411,18.7625,104700.0
2006-10-19 13:00:00,34.97,34.98,34.88,34.9,165000.0,18.7572,18.7625,18.7089,18.7196,165000.0
2006-10-19 13:30:00,34.89,34.98,34.89,34.92,108000.0,18.7142,18.7625,18.7142,18.7303,108000.0
2006-10-19 14:00:00,34.92,34.93,34.89,34.93,117000.0,18.7303,18.7357,18.7142,18.7357,117000.0
2006-10-19 14:30:00,34.94,35.0,34.93,34.97,96600.0,18.7411,18.7733,18.7357,18.7572,96600.0
2006-10-19 15:00:00,34.97,35.06,34.94,35.02,186300.0,18.7572,18.8054,18.7411,18.784,186300.0
2006-10-19 15:30:00,35.02,35.07,35.0,35.06,150600.0,18.784,18.8108,18.7733,18.8054,150600.0
2006-10-20 09:30:00,35.15,35.38,35.03,35.33,426900.0,18.8537,18.9771,18.7893,18.9503,426900.0
2006-10-20 10:00:00,35.33,35.37,35.14,35.28,167100.0,18.9503,18.9717,18.8483,18.9234,167100.0
2006-10-20 10:30:00,35.31,35.37,35.21,35.29,157500.0,18.9395,18.9717,18.8859,18.9288,157500.0
2006-10-20 11:00:00,35.3,35.32,35.16,35.2,148500.0,18.9342,18.9449,18.8591,18.8805,148500.0
2006-10-20 11:30:00,35.2,35.24,35.17,35.22,113400.0,18.8805,18.902,18.8644,18.8913,113400.0
2006-10-20 12:00:00,35.2,35.22,35.14,35.2,96600.0,18.8805,18.8913,18.8483,18.8805,96600.0
2006-10-20 12:30:00,35.2,35.23,35.14,35.17,166200.0,18.8805,18.8966,18.8483,18.8644,166200.0
2006-10-20 13:00:00,35.18,35.21,35.15,35.18,73500.0,18.8698,18.8859,18.8537,18.8698,73500.0
2006-10-20 13:30:00,35.18,35.23,35.15,35.19,101100.0,18.8698,18.8966,18.8537,18.8752,101100.0
2006-10-20 14:00:00,35.2,35.3,35.19,35.26,111000.0,18.8805,18.9342,18.8752,18.9127,111000.0
2006-10-20 14:30:00,35.25,35.27,35.22,35.26,115500.0,18.9073,18.9181,18.8913,18.9127,115500.0
2006-10-20 15:00:00,35.26,35.3,35.24,35.26,137400.0,18.9127,18.9342,18.902,18.9127,137400.0
2006-10-20 15:30:00,35.27,35.29,35.21,35.23,172800.0,18.9181,18.9288,18.8859,18.8966,172800.0
2006-10-23 09:30:00,35.07,35.67,35.07,35.65,246900.0,18.8108,19.1326,18.8108,19.1219,246900.0
2006-10-23 10:00:00,35.65,35.74,35.62,35.72,300300.0,19.1219,19.1702,19.1058,19.1594,300300.0
2006-10-23 10:30:00,35.73,35.75,35.65,35.73,282300.0,19.1648,19.1755,19.1219,19.1648,282300.0
2006-10-23 11:00:00,35.74,35.8,35.71,35.77,175200.0,19.1702,19.2024,19.1541,19.1863,175200.0
2006-10-23 11:30:00,35.76,35.82,35.73,35.78,199800.0,19.1809,19.2131,19.1648,19.1916,199800.0
2006-10-23 12:00:00,35.78,35.86,35.76,35.82,177900.0,19.1916,19.2345,19.1809,19.2131,177900.0
2006-10-23 12:30:00,35.82,35.84,35.7,35.73,132600.0,19.2131,19.2238,19.1487,19.1648,132600.0
2006-10-23 13:00:00,35.72,35.79,35.71,35.79,110400.0,19.1594,19.197,19.1541,19.197,110400.0
2006-10-23 13:30:00,35.79,35.8,35.71,35.79,291600.0,19.197,19.2024,19.1541,19.197,291600.0
2006-10-23 14:00:00,35.8,35.87,35.73,35.85,689400.0,19.2024,19.2399,19.1648,19.2292,689400.0
2006-10-23 14:30:00,35.85,35.95,35.82,35.91,301800.0,19.2292,19.2828,19.2131,19.2614,301800.0
2006-10-23 15:00:00,35.91,35.98,35.85,35.95,546900.0,19.2614,19.2989,19.2292,19.2828,546900.0
2006-10-23 15:30:00,35.95,36.04,35.95,36.0,277200.0,19.2828,19.3311,19.2828,19.3096,277200.0
2006-10-24 09:30:00,35.83,35.91,35.75,35.82,345000.0,19.2184,19.2614,19.1755,19.2131,345000.0
2006-10-24 10:00:00,35.81,35.83,35.73,35.81,261000.0,19.2077,19.2184,19.1648,19.2077,261000.0
2006-10-24 10:30:00,35.81,35.88,35.7,35.85,254700.0,19.2077,19.2453,19.1487,19.2292,254700.0
2006-10-24 11:00:00,35.85,35.85,35.78,35.83,126300.0,19.2292,19.2292,19.1916,19.2184,126300.0
2006-10-24 11:30:00,35.83,35.92,35.31,35.9,196500.0,19.2184,19.2667,18.9395,19.256,196500.0
2006-10-24 12:00:00,35.9,35.95,35.84,35.84,137700.0,19.256,19.2828,19.2238,19.2238,137700.0
2006-10-24 12:30:00,35.84,35.88,35.72,35.75,155100.0,19.2238,19.2453,19.1594,19.1755,155100.0
2006-10-24 13:00:00,35.76,35.84,35.73,35.82,143700.0,19.1809,19.2238,19.1648,19.2131,143700.0
2006-10-24 13:30:00,35.82,36.0,35.8,35.85,498000.0,19.2131,19.3096,19.2024,19.2292,498000.0
2006-10-24 14:00:00,35.85,35.96,35.85,35.96,200700.0,19.2292,19.2882,19.2292,19.2882,200700.0
2006-10-24 14:30:00,35.94,35.98,35.93,35.95,173700.0,19.2774,19.2989,19.2721,19.2828,173700.0
2006-10-24 15:00:00,35.96,36.1,35.96,36.07,329700.0,19.2882,19.3633,19.2882,19.3472,329700.0
2006-10-24 15:30:00,36.06,36.13,36.02,36.06,367800.0,19.3418,19.3794,19.3204,19.3418,367800.0
2006-10-25 09:30:00,36.1,36.1,35.87,35.88,643200.0,19.3633,19.3633,19.2399,19.2453,643200.0
2006-10-25 10:00:00,35.88,35.88,35.67,35.78,407400.0,19.2453,19.2453,19.1326,19.1916,407400.0
2006-10-25 10:30:00,35.78,35.83,35.68,35.76,451500.0,19.1916,19.2184,19.138,19.1809,451500.0
2006-10-25 11:00:00,35.76,35.83,35.73,35.82,310200.0,19.1809,19.2184,19.1648,19.2131,310200.0
2006-10-25 11:30:00,35.82,35.92,35.79,35.86,211500.0,19.2131,19.2667,19.197,19.2345,211500.0
2006-10-25 12:00:00,35.86,35.93,35.83,35.86,520200.0,19.2345,19.2721,19.2184,19.2345,520200.0
2006-10-25 12:30:00,35.85,35.95,35.83,35.9,567300.0,19.2292,19.2828,19.2184,19.256,567300.0
2006-10-25 13:00:00,35.89,36.0,35.85,35.91,316500.0,19.2506,19.3096,19.2292,19.2614,316500.0
2006-10-25 13:30:00,35.92,36.04,35.92,36.02,169500.0,19.2667,19.3311,19.2667,19.3204,169500.0
2006-10-25 14:00:00,36.03,36.22,35.99,36.1,261900.0,19.3257,19.4276,19.3043,19.3633,261900.0
2006-10-25 14:30:00,36.11,36.25,36.05,36.21,294900.0,19.3686,19.4437,19.3364,19.4223,294900.0
2006-10-25 15:00:00,36.21,36.22,36.02,36.11,281100.0,19.4223,19.4276,19.3204,19.3686,281100.0
2006-10-25 15:30:00,36.11,36.5,36.1,36.44,596400.0,19.3686,19.5778,19.3633,19.5456,596400.0
2006-10-26 09:30:00,37.05,37.32,37.03,37.09,777000.0,19.8728,20.0176,19.8621,19.8943,777000.0
2006-10-26 10:00:00,37.08,37.13,36.97,36.97,330300.0,19.8889,19.9157,19.8299,19.8299,330300.0
2006-10-26 10:30:00,36.97,37.01,36.77,36.83,485700.0,19.8299,19.8514,19.7226,19.7548,485700.0
2006-10-26 11:00:00,36.83,36.99,36.78,36.99,313800.0,19.7548,19.8406,19.728,19.8406,313800.0
2006-10-26 11:30:00,36.99,37.02,36.96,37.02,273900.0,19.8406,19.8567,19.8246,19.8567,273900.0
2006-10-26 12:00:00,37.02,37.07,36.97,37.02,276000.0,19.8567,19.8836,19.8299,19.8567,276000.0
2006-10-26 12:30:00,37.02,37.02,36.8,36.95,312900.0,19.8567,19.8567,19.7387,19.8192,312900.0
2006-10-26 13:00:00,36.96,37.02,36.92,36.97,177600.0,19.8246,19.8567,19.8031,19.8299,177600.0
2006-10-26 13:30:00,36.97,37.0,36.89,36.95,166800.0,19.8299,19.846,19.787,19.8192,166800.0
2006-10-26 14:00:00,36.94,37.1,36.94,37.07,794400.0,19.8138,19.8996,19.8138,19.8836,794400.0
2006-10-26 14:30:00,37.07,37.09,36.96,37.03,257100.0,19.8836,19.8943,19.8246,19.8621,257100.0
2006-10-26 15:00:00,37.06,37.08,37.0,37.05,229500.0,19.8782,19.8889,19.846,19.8728,229500.0
2006-10-26 15:30:00,37.05,37.33,37.0,37.28,517800.0,19.8728,20.023,19.846,19.9962,517800.0
2006-10-27 09:30:00,37.16,37.4,36.9,36.92,300600.0,19.9318,20.0606,19.7924,19.8031,300600.0
2006-10-27 10:00:00,36.89,37.33,36.89,37.22,188100.0,19.787,20.023,19.787,19.964,188100.0
2006-10-27 10:30:00,37.23,37.28,37.15,37.24,132600.0,19.9694,19.9962,19.9265,19.9747,132600.0
2006-10-27 11:00:00,37.23,37.29,37.16,37.18,184500.0,19.9694,20.0016,19.9318,19.9426,184500.0
2006-10-27 11:30:00,37.15,37.3,37.15,37.26,145500.0,19.9265,20.0069,19.9265,19.9855,145500.0
2006-10-27 12:00:00,37.27,37.27,37.15,37.25,97800.0,19.9908,19.9908,19.9265,19.9801,97800.0
2006-10-27 12:30:00,37.24,37.28,37.1,37.14,111600.0,19.9747,19.9962,19.8996,19.9211,111600.0
2006-10-27 13:00:00,37.13,37.2,37.02,37.04,118500.0,19.9157,19.9533,19.8567,19.8675,118500.0
2006-10-27 13:30:00,37.04,37.09,36.95,37.07,248400.0,19.8675,19.8943,19.8192,19.8836,248400.0
2006-10-27 14:00:00,37.05,37.12,36.95,36.97,182700.0,19.8728,19.9104,19.8192,19.8299,182700.0
2006-10-27 14:30:00,36.97,36.99,36.81,36.89,328500.0,19.8299,19.8406,19.7441,19.787,328500.0
2006-10-27 15:00:00,36.89,37.05,36.82,37.0,231300.0,19.787,19.8728,19.7495,19.846,231300.0
2006-10-27 15:30:00,37.0,37.13,36.94,37.0,342600.0,19.846,19.9157,19.8138,19.846,342600.0
2006-10-30 09:30:00,37.06,37.36,37.0,37.3,313800.0,19.8782,20.0391,19.846,20.0069,313800.0
2006-10-30 10:00:00,37.3,37.34,36.99,37.08,360600.0,20.0069,20.0284,19.8406,19.8889,360600.0
2006-10-30 10:30:00,37.09,37.21,37.09,37.13,215400.0,19.8943,19.9586,19.8943,19.9157,215400.0
2006-10-30 11:00:00,37.12,37.32,37.11,37.29,198000.0,19.9104,20.0176,19.905,20.0016,198000.0
2006-10-30 11:30:00,37.29,37.52,37.29,37.43,333900.0,20.0016,20.1249,20.0016,20.0767,333900.0
2006-10-30 12:00:00,37.42,37.55,37.37,37.5,373500.0,20.0713,20.141,20.0445,20.1142,373500.0
2006-10-30 12:30:00,37.5,37.53,37.43,37.5,202800.0,20.1142,20.1303,20.0767,20.1142,202800.0
2006-10-30 13:00:00,37.51,37.75,37.49,37.73,276600.0,20.1196,20.2483,20.1088,20.2376,276600.0
2006-10-30 13:30:00,37.73,37.92,37.71,37.9,278100.0,20.2376,20.3395,20.2268,20.3287,278100.0
2006-10-30 14:00:00,37.9,37.97,37.81,37.94,378300.0,20.3287,20.3663,20.2805,20.3502,378300.0
2006-10-30 14:30:00,37.94,38.05,37.84,37.87,1202100.0,20.3502,20.4092,20.2966,20.3127,1202100.0
2006-10-30 15:00:00,37.86,37.87,37.64,37.71,294000.0,20.3073,20.3127,20.1893,20.2268,294000.0
2006-10-30 15:30:00,37.71,37.85,37.69,37.81,256200.0,20.2268,20.3019,20.2161,20.2805,256200.0
2006-10-31 09:30:00,37.95,38.29,37.95,38.25,321000.0,20.3556,20.5379,20.3556,20.5165,321000.0
2006-10-31 10:00:00,38.24,38.28,37.89,38.08,363600.0,20.5111,20.5326,20.3234,20.4253,363600.0
2006-10-31 10:30:00,38.08,38.22,37.89,38.21,259800.0,20.4253,20.5004,20.3234,20.495,259800.0
2006-10-31 11:00:00,38.22,38.32,38.09,38.3,286500.0,20.5004,20.554,20.4307,20.5433,286500.0
2006-10-31 11:30:00,38.32,38.33,38.08,38.13,373800.0,20.554,20.5594,20.4253,20.4521,373800.0
2006-10-31 12:00:00,38.14,38.17,37.93,37.99,481500.0,20.4575,20.4736,20.3448,20.377,481500.0
2006-10-31 12:30:00,38.0,38.02,37.82,37.94,361800.0,20.3824,20.3931,20.2858,20.3502,361800.0
2006-10-31 13:00:00,37.93,38.03,37.91,37.99,342900.0,20.3448,20.3985,20.3341,20.377,342900.0
2006-10-31 13:30:00,38.0,38.12,37.97,37.99,323100.0,20.3824,20.4468,20.3663,20.377,323100.0
2006-10-31 14:00:00,38.0,38.05,37.96,38.0,392100.0,20.3824,20.4092,20.3609,20.3824,392100.0
2006-10-31 14:30:00,38.0,38.15,37.94,38.13,617700.0,20.3824,20.4628,20.3502,20.4521,617700.0
2006-10-31 15:00:00,38.12,38.19,38.08,38.11,374400.0,20.4468,20.4843,20.4253,20.4414,374400.0
2006-10-31 15:30:00,38.11,38.13,38.0,38.0,534300.0,20.4414,20.4521,20.3824,20.3824,534300.0
2006-11-01 09:30:00,38.23,38.28,38.07,38.25,292800.0,20.5058,20.5326,20.4199,20.5165,292800.0
2006-11-01 10:00:00,38.25,38.29,37.91,37.98,400500.0,20.5165,20.5379,20.3341,20.3717,400500.0
2006-11-01 10:30:00,37.99,37.99,37.58,37.73,460500.0,20.377,20.377,20.1571,20.2376,460500.0
2006-11-01 11:00:00,37.74,37.89,37.71,37.73,237000.0,20.2429,20.3234,20.2268,20.2376,237000.0
2006-11-01 11:30:00,37.74,37.74,37.48,37.51,270300.0,20.2429,20.2429,20.1035,20.1196,270300.0
2006-11-01 12:00:00,37.52,37.55,37.33,37.35,283800.0,20.1249,20.141,20.023,20.0337,283800.0
2006-11-01 12:30:00,37.34,37.38,37.25,37.32,330900.0,20.0284,20.0498,19.9801,20.0176,330900.0
2006-11-01 13:00:00,37.32,37.35,37.07,37.24,393900.0,20.0176,20.0337,19.8836,19.9747,393900.0
2006-11-01 13:30:00,37.24,37.31,37.2,37.22,206700.0,19.9747,20.0123,19.9533,19.964,206700.0
2006-11-01 14:00:00,37.22,37.28,37.15,37.22,235200.0,19.964,19.9962,19.9265,19.964,235200.0
2006-11-01 14:30:00,37.21,37.28,37.1,37.14,192600.0,19.9586,19.9962,19.8996,19.9211,192600.0
2006-11-01 15:00:00,37.14,37.14,37.01,37.03,276600.0,19.9211,19.9211,19.8514,19.8621,276600.0
2006-11-01 15:30:00,37.04,37.04,36.8,36.84,507000.0,19.8675,19.8675,19.7387,19.7602,507000.0
2006-11-02 09:30:00,36.77,36.89,36.47,36.55,563100.0,19.7226,19.787,19.5617,19.6046,563100.0
2006-11-02 10:00:00,36.55,36.76,36.55,36.6,367200.0,19.6046,19.7173,19.6046,19.6315,367200.0
2006-11-02 10:30:00,36.59,36.93,36.59,36.84,321600.0,19.6261,19.8085,19.6261,19.7602,321600.0
2006-11-02 11:00:00,36.86,36.95,36.84,36.87,610800.0,19.7709,19.8192,19.7602,19.7763,610800.0
2006-11-02 11:30:00,36.87,36.91,36.69,36.78,317100.0,19.7763,19.7977,19.6797,19.728,317100.0
2006-11-02 12:00:00,36.78,36.83,36.74,36.83,282600.0,19.728,19.7548,19.7065,19.7548,282600.0
2006-11-02 12:30:00,36.83,36.88,36.69,36.69,172500.0,19.7548,19.7816,19.6797,19.6797,172500.0
2006-11-02 13:00:00,36.69,36.7,36.62,36.66,207300.0,19.6797,19.6851,19.6422,19.6636,207300.0
2006-11-02 13:30:00,36.66,36.8,36.57,36.74,290700.0,19.6636,19.7387,19.6154,19.7065,290700.0
2006-11-02 14:00:00,36.74,36.75,36.66,36.71,294600.0,19.7065,19.7119,19.6636,19.6905,294600.0
2006-11-02 14:30:00,36.72,36.79,36.65,36.66,269100.0,19.6958,19.7334,19.6583,19.6636,269100.0
2006-11-02 15:00:00,36.66,36.68,36.59,36.62,239100.0,19.6636,19.6744,19.6261,19.6422,239100.0
2006-11-02 15:30:00,36.62,36.69,36.61,36.65,420000.0,19.6422,19.6797,19.6368,19.6583,420000.0
2006-11-03 09:30:00,36.93,37.08,36.43,36.47,323100.0,19.8085,19.8889,19.5403,19.5617,323100.0
2006-11-03 10:00:00,36.47,36.66,36.43,36.48,366300.0,19.5617,19.6636,19.5403,19.5671,366300.0
2006-11-03 10:30:00,36.48,36.5,36.35,36.35,288300.0,19.5671,19.5778,19.4974,19.4974,288300.0
2006-11-03 11:00:00,36.35,36.39,36.2,36.34,215100.0,19.4974,19.5188,19.4169,19.492,215100.0
2006-11-03 11:30:00,36.32,36.37,36.21,36.28,166200.0,19.4813,19.5081,19.4223,19.4598,166200.0
2006-11-03 12:00:00,36.28,36.31,36.07,36.1,141300.0,19.4598,19.4759,19.3472,19.3633,141300.0
2006-11-03 12:30:00,36.1,36.22,36.08,36.11,99300.0,19.3633,19.4276,19.3525,19.3686,99300.0
2006-11-03 13:00:00,36.1,36.1,35.85,36.05,407400.0,19.3633,19.3633,19.2292,19.3364,407400.0
2006-11-03 13:30:00,36.04,36.09,36.01,36.07,156000.0,19.3311,19.3579,19.315,19.3472,156000.0
2006-11-03 14:00:00,36.06,36.16,35.99,36.15,236400.0,19.3418,19.3955,19.3043,19.3901,236400.0
2006-11-03 14:30:00,36.15,36.22,36.14,36.14,141900.0,19.3901,19.4276,19.3847,19.3847,141900.0
2006-11-03 15:00:00,36.14,36.21,36.1,36.14,239700.0,19.3847,19.4223,19.3633,19.3847,239700.0
2006-11-03 15:30:00,36.14,36.2,36.08,36.15,317400.0,19.3847,19.4169,19.3525,19.3901,317400.0
2006-11-06 09:30:00,36.14,36.4,36.07,36.35,392700.0,19.3847,19.5242,19.3472,19.4974,392700.0
2006-11-06 10:00:00,36.34,36.67,36.34,36.63,584400.0,19.492,19.669,19.492,19.6475,584400.0
2006-11-06 10:30:00,36.62,36.63,36.47,36.54,191100.0,19.6422,19.6475,19.5617,19.5993,191100.0
2006-11-06 11:00:00,36.54,36.58,36.31,36.45,311700.0,19.5993,19.6207,19.4759,19.551,311700.0
2006-11-06 11:30:00,36.45,36.47,36.33,36.41,431400.0,19.551,19.5617,19.4866,19.5295,431400.0
2006-11-06 12:00:00,36.41,36.46,36.33,36.39,324000.0,19.5295,19.5564,19.4866,19.5188,324000.0
2006-11-06 12:30:00,36.4,36.44,36.35,36.43,111600.0,19.5242,19.5456,19.4974,19.5403,111600.0
2006-11-06 13:00:00,36.43,36.6,36.43,36.58,121500.0,19.5403,19.6315,19.5403,19.6207,121500.0
2006-11-06 13:30:00,36.58,36.69,36.58,36.65,174600.0,19.6207,19.6797,19.6207,19.6583,174600.0
2006-11-06 14:00:00,36.66,36.75,36.65,36.69,155100.0,19.6636,19.7119,19.6583,19.6797,155100.0
2006-11-06 14:30:00,36.7,36.74,36.63,36.66,133500.0,19.6851,19.7065,19.6475,19.6636,133500.0
2006-11-06 15:00:00,36.66,36.79,36.61,36.72,142200.0,19.6636,19.7334,19.6368,19.6958,142200.0
2006-11-06 15:30:00,36.72,36.75,36.67,36.71,279300.0,19.6958,19.7119,19.669,19.6905,279300.0
2006-11-07 09:30:00,36.8,37.2,36.78,37.18,313800.0,19.7387,19.9533,19.728,19.9426,313800.0
2006-11-07 10:00:00,37.17,37.5,37.14,37.36,381600.0,19.9372,20.1142,19.9211,20.0391,381600.0
2006-11-07 10:30:00,37.36,37.4,37.27,37.35,152100.0,20.0391,20.0606,19.9908,20.0337,152100.0
2006-11-07 11:00:00,37.35,37.43,37.23,37.25,109800.0,20.0337,20.0767,19.9694,19.9801,109800.0
2006-11-07 11:30:00,37.26,37.26,37.09,37.09,112500.0,19.9855,19.9855,19.8943,19.8943,112500.0
2006-11-07 12:00:00,37.09,37.22,37.07,37.17,180300.0,19.8943,19.964,19.8836,19.9372,180300.0
2006-11-07 12:30:00,37.17,37.22,37.14,37.17,90600.0,19.9372,19.964,19.9211,19.9372,90600.0
2006-11-07 13:00:00,37.17,37.17,37.06,37.11,76200.0,19.9372,19.9372,19.8782,19.905,76200.0
2006-11-07 13:30:00,37.12,37.16,37.04,37.06,101100.0,19.9104,19.9318,19.8675,19.8782,101100.0
2006-11-07 14:00:00,37.04,37.05,36.83,36.84,148500.0,19.8675,19.8728,19.7548,19.7602,148500.0
2006-11-07 14:30:00,36.84,37.03,36.84,36.96,136500.0,19.7602,19.8621,19.7602,19.8246,136500.0
2006-11-07 15:00:00,36.96,36.98,36.82,36.84,187200.0,19.8246,19.8353,19.7495,19.7602,187200.0
2006-11-07 15:30:00,36.85,36.96,36.8,36.83,305100.0,19.7656,19.8246,19.7387,19.7548,305100.0
2006-11-08 09:30:00,36.66,36.99,36.64,36.93,228600.0,19.6636,19.8406,19.6529,19.8085,228600.0
2006-11-08 10:00:00,36.96,37.09,36.92,37.0,193500.0,19.8246,19.8943,19.8031,19.846,193500.0
2006-11-08 10:30:00,37.01,37.17,36.94,37.0,170700.0,19.8514,19.9372,19.8138,19.846,170700.0
2006-11-08 11:00:00,36.99,37.02,36.85,36.88,98700.0,19.8406,19.8567,19.7656,19.7816,98700.0
2006-11-08 11:30:00,36.88,36.93,36.84,36.92,103500.0,19.7816,19.8085,19.7602,19.8031,103500.0
2006-11-08 12:00:00,36.92,36.96,36.74,36.74,68700.0,19.8031,19.8246,19.7065,19.7065,68700.0
2006-11-08 12:30:00,36.74,36.94,36.69,36.9,108600.0,19.7065,19.8138,19.6797,19.7924,108600.0
2006-11-08 13:00:00,36.89,36.92,36.81,36.82,90300.0,19.787,19.8031,19.7441,19.7495,90300.0
2006-11-08 13:30:00,36.82,36.91,36.78,36.87,117600.0,19.7495,19.7977,19.728,19.7763,117600.0
2006-11-08 14:00:00,36.89,37.01,36.84,36.96,92400.0,19.787,19.8514,19.7602,19.8246,92400.0
2006-11-08 14:30:00,36.95,37.05,36.89,36.93,101100.0,19.8192,19.8728,19.787,19.8085,101100.0
2006-11-08 15:00:00,36.93,36.99,36.79,36.82,183900.0,19.8085,19.8406,19.7334,19.7495,183900.0
2006-11-08 15:30:00,36.82,36.85,36.68,36.73,387900.0,19.7495,19.7656,19.6744,19.7012,387900.0
2006-11-09 09:30:00,36.52,36.53,35.76,36.15,704100.0,19.5885,19.5939,19.1809,19.3901,704100.0
2006-11-09 10:00:00,36.14,36.22,35.5,35.56,748800.0,19.3847,19.4276,19.0414,19.0736,748800.0
2006-11-09 10:30:00,35.56,35.95,35.53,35.86,385800.0,19.0736,19.2828,19.0575,19.2345,385800.0
2006-11-09 11:00:00,35.85,35.98,35.78,35.96,387900.0,19.2292,19.2989,19.1916,19.2882,387900.0
2006-11-09 11:30:00,35.96,35.99,35.68,35.71,345000.0,19.2882,19.3043,19.138,19.1541,345000.0
2006-11-09 12:00:00,35.71,35.79,35.68,35.76,198300.0,19.1541,19.197,19.138,19.1809,198300.0
2006-11-09 12:30:00,35.76,35.78,35.61,35.71,315600.0,19.1809,19.1916,19.1004,19.1541,315600.0
2006-11-09 13:00:00,35.7,35.74,35.61,35.67,208800.0,19.1487,19.1702,19.1004,19.1326,208800.0
2006-11-09 13:30:00,35.67,36.07,35.57,35.64,358200.0,19.1326,19.3472,19.079,19.1165,358200.0
2006-11-09 14:00:00,35.64,35.72,35.6,35.62,241200.0,19.1165,19.1594,19.0951,19.1058,241200.0
2006-11-09 14:30:00,35.62,35.69,35.55,35.62,315900.0,19.1058,19.1434,19.0683,19.1058,315900.0
2006-11-09 15:00:00,35.62,35.62,35.5,35.58,366600.0,19.1058,19.1058,19.0414,19.0844,366600.0
2006-11-09 15:30:00,35.58,35.66,35.56,35.58,508500.0,19.0844,19.1273,19.0736,19.0844,508500.0
2006-11-10 09:30:00,35.72,35.94,35.67,35.81,244500.0,19.1594,19.2774,19.1326,19.2077,244500.0
2006-11-10 10:00:00,35.81,35.89,35.65,35.67,201300.0,19.2077,19.2506,19.1219,19.1326,201300.0
2006-11-10 10:30:00,35.67,35.82,35.63,35.71,166500.0,19.1326,19.2131,19.1112,19.1541,166500.0
2006-11-10 11:00:00,35.68,35.8,35.64,35.79,141900.0,19.138,19.2024,19.1165,19.197,141900.0
2006-11-10 11:30:00,35.79,35.83,35.75,35.8,351900.0,19.197,19.2184,19.1755,19.2024,351900.0
2006-11-10 12:00:00,35.8,35.81,35.61,35.63,105900.0,19.2024,19.2077,19.1004,19.1112,105900.0
2006-11-10 12:30:00,35.63,35.68,35.62,35.64,97800.0,19.1112,19.138,19.1058,19.1165,97800.0
2006-11-10 13:00:00,35.64,35.67,35.5,35.52,170100.0,19.1165,19.1326,19.0414,19.0522,170100.0
2006-11-10 13:30:00,35.53,35.63,35.49,35.54,91800.0,19.0575,19.1112,19.0361,19.0629,91800.0
2006-11-10 14:00:00,35.55,35.67,35.53,35.64,74700.0,19.0683,19.1326,19.0575,19.1165,74700.0
2006-11-10 14:30:00,35.64,35.69,35.55,35.66,190500.0,19.1165,19.1434,19.0683,19.1273,190500.0
2006-11-10 15:00:00,35.65,35.7,35.61,35.66,129900.0,19.1219,19.1487,19.1004,19.1273,129900.0
2006-11-10 15:30:00,35.66,35.69,35.62,35.66,421500.0,19.1273,19.1434,19.1058,19.1273,421500.0
2006-11-13 09:30:00,35.67,35.81,35.63,35.78,214500.0,19.1326,19.2077,19.1112,19.1916,214500.0
2006-11-13 10:00:00,35.76,35.88,35.76,35.87,541500.0,19.1809,19.2453,19.1809,19.2399,541500.0
2006-11-13 10:30:00,35.86,35.89,35.79,35.85,132300.0,19.2345,19.2506,19.197,19.2292,132300.0
2006-11-13 11:00:00,35.86,35.87,35.75,35.75,106500.0,19.2345,19.2399,19.1755,19.1755,106500.0
2006-11-13 11:30:00,35.75,35.82,35.73,35.8,290700.0,19.1755,19.2131,19.1648,19.2024,290700.0
2006-11-13 12:00:00,35.8,35.83,35.71,35.76,184200.0,19.2024,19.2184,19.1541,19.1809,184200.0
2006-11-13 12:30:00,35.77,35.82,35.67,35.67,195900.0,19.1863,19.2131,19.1326,19.1326,195900.0
2006-11-13 13:00:00,35.67,35.79,35.65,35.79,141900.0,19.1326,19.197,19.1219,19.197,141900.0
2006-11-13 13:30:00,35.78,35.9,35.74,35.84,258000.0,19.1916,19.256,19.1702,19.2238,258000.0
2006-11-13 14:00:00,35.84,35.89,35.75,35.79,157200.0,19.2238,19.2506,19.1755,19.197,157200.0
2006-11-13 14:30:00,35.78,35.88,35.77,35.84,458400.0,19.1916,19.2453,19.1863,19.2238,458400.0
2006-11-13 15:00:00,35.83,35.89,35.82,35.85,379200.0,19.2184,19.2506,19.2131,19.2292,379200.0
2006-11-13 15:30:00,35.85,35.88,35.75,35.8,422400.0,19.2292,19.2453,19.1755,19.2024,422400.0
2006-11-14 09:30:00,36.05,36.07,35.76,35.79,332400.0,19.3364,19.3472,19.1809,19.197,332400.0
2006-11-14 10:00:00,35.79,35.8,35.58,35.62,217200.0,19.197,19.2024,19.0844,19.1058,217200.0
2006-11-14 10:30:00,35.62,35.74,35.58,35.69,140100.0,19.1058,19.1702,19.0844,19.1434,140100.0
2006-11-14 11:00:00,35.7,35.73,35.59,35.68,110100.0,19.1487,19.1648,19.0897,19.138,110100.0
2006-11-14 11:30:00,35.68,35.73,35.57,35.6,81000.0,19.138,19.1648,19.079,19.0951,81000.0
2006-11-14 12:00:00,35.6,35.7,35.56,35.69,76800.0,19.0951,19.1487,19.0736,19.1434,76800.0
2006-11-14 12:30:00,35.68,35.74,35.61,35.69,148200.0,19.138,19.1702,19.1004,19.1434,148200.0
2006-11-14 13:00:00,35.68,35.78,35.68,35.72,99600.0,19.138,19.1916,19.138,19.1594,99600.0
2006-11-14 13:30:00,35.72,35.78,35.69,35.75,106500.0,19.1594,19.1916,19.1434,19.1755,106500.0
2006-11-14 14:00:00,35.75,35.84,35.71,35.8,164700.0,19.1755,19.2238,19.1541,19.2024,164700.0
2006-11-14 14:30:00,35.79,36.03,35.76,35.99,710400.0,19.197,19.3257,19.1809,19.3043,710400.0
2006-11-14 15:00:00,36.0,36.07,35.92,36.0,391200.0,19.3096,19.3472,19.2667,19.3096,391200.0
2006-11-14 15:30:00,36.0,36.04,35.96,35.98,442800.0,19.3096,19.3311,19.2882,19.2989,442800.0
2006-11-15 09:30:00,35.99,36.11,35.88,36.07,331800.0,19.3043,19.3686,19.2453,19.3472,331800.0
2006-11-15 10:00:00,36.09,36.16,35.89,36.13,292200.0,19.3579,19.3955,19.2506,19.3794,292200.0
2006-11-15 10:30:00,36.14,36.15,36.04,36.13,117600.0,19.3847,19.3901,19.3311,19.3794,117600.0
2006-11-15 11:00:00,36.12,36.27,36.09,36.24,284700.0,19.374,19.4545,19.3579,19.4384,284700.0
2006-11-15 11:30:00,36.24,36.28,36.2,36.25,112500.0,19.4384,19.4598,19.4169,19.4437,112500.0
2006-11-15 12:00:00,36.25,36.3,36.15,36.21,108600.0,19.4437,19.4705,19.3901,19.4223,108600.0
2006-11-15 12:30:00,36.21,36.23,36.13,36.2,103200.0,19.4223,19.433,19.3794,19.4169,103200.0
2006-11-15 13:00:00,36.19,36.2,36.1,36.16,112500.0,19.4115,19.4169,19.3633,19.3955,112500.0
2006-11-15 13:30:00,36.16,36.23,36.12,36.16,147600.0,19.3955,19.433,19.374,19.3955,147600.0
2006-11-15 14:00:00,36.17,36.27,36.08,36.08,187200.0,19.4008,19.4545,19.3525,19.3525,187200.0
2006-11-15 14:30:00,36.09,36.15,36.0,36.12,192600.0,19.3579,19.3901,19.3096,19.374,192600.0
2006-11-15 15:00:00,36.12,36.21,36.09,36.17,161100.0,19.374,19.4223,19.3579,19.4008,161100.0
2006-11-15 15:30:00,36.17,36.18,36.05,36.07,282000.0,19.4008,19.4062,19.3364,19.3472,282000.0
2006-11-16 09:30:00,36.3,36.49,36.24,36.42,210900.0,19.4705,19.5725,19.4384,19.5349,210900.0
2006-11-16 10:00:00,36.42,36.43,36.28,36.36,93000.0,19.5349,19.5403,19.4598,19.5027,93000.0
2006-11-16 10:30:00,36.34,36.53,36.33,36.36,85500.0,19.492,19.5939,19.4866,19.5027,85500.0
2006-11-16 11:00:00,36.35,36.38,36.27,36.35,75900.0,19.4974,19.5135,19.4545,19.4974,75900.0
2006-11-16 11:30:00,36.35,36.46,36.33,36.34,71400.0,19.4974,19.5564,19.4866,19.492,71400.0
2006-11-16 12:00:00,36.32,36.46,36.28,36.29,57000.0,19.4813,19.5564,19.4598,19.4652,57000.0
2006-11-16 12:30:00,36.29,36.36,36.27,36.27,52200.0,19.4652,19.5027,19.4545,19.4545,52200.0
2006-11-16 13:00:00,36.27,36.39,36.26,36.33,121800.0,19.4545,19.5188,19.4491,19.4866,121800.0
2006-11-16 13:30:00,36.34,36.4,36.32,36.34,111900.0,19.492,19.5242,19.4813,19.492,111900.0
2006-11-16 14:00:00,36.33,36.36,36.26,36.3,137700.0,19.4866,19.5027,19.4491,19.4705,137700.0
2006-11-16 14:30:00,36.31,36.36,36.26,36.34,75300.0,19.4759,19.5027,19.4491,19.492,75300.0
2006-11-16 15:00:00,36.35,36.38,36.29,36.32,141000.0,19.4974,19.5135,19.4652,19.4813,141000.0
2006-11-16 15:30:00,36.32,36.36,36.26,36.27,232200.0,19.4813,19.5027,19.4491,19.4545,232200.0
2006-11-17 09:30:00,36.15,36.43,36.13,36.38,452400.0,19.3901,19.5403,19.3794,19.5135,452400.0
2006-11-17 10:00:00,36.37,36.37,36.14,36.15,135000.0,19.5081,19.5081,19.3847,19.3901,135000.0
2006-11-17 10:30:00,36.15,36.29,36.03,36.04,197400.0,19.3901,19.4652,19.3257,19.3311,197400.0
2006-11-17 11:00:00,36.03,36.16,35.97,36.15,153000.0,19.3257,19.3955,19.2935,19.3901,153000.0
2006-11-17 11:30:00,36.15,36.16,36.03,36.04,91800.0,19.3901,19.3955,19.3257,19.3311,91800.0
2006-11-17 12:00:00,36.06,36.11,36.03,36.04,70800.0,19.3418,19.3686,19.3257,19.3311,70800.0
2006-11-17 12:30:00,36.05,36.14,36.01,36.01,98100.0,19.3364,19.3847,19.315,19.315,98100.0
2006-11-17 13:00:00,36.01,36.1,35.99,36.07,137700.0,19.315,19.3633,19.3043,19.3472,137700.0
2006-11-17 13:30:00,36.07,36.15,36.06,36.15,443700.0,19.3472,19.3901,19.3418,19.3901,443700.0
2006-11-17 14:00:00,36.15,36.19,36.1,36.17,128400.0,19.3901,19.4115,19.3633,19.4008,128400.0
2006-11-17 14:30:00,36.16,36.21,36.1,36.16,155700.0,19.3955,19.4223,19.3633,19.3955,155700.0
2006-11-17 15:00:00,36.16,36.19,36.08,36.12,237900.0,19.3955,19.4115,19.3525,19.374,237900.0
2006-11-17 15:30:00,36.13,36.19,36.06,36.15,237600.0,19.3794,19.4115,19.3418,19.3901,237600.0
2006-11-20 09:30:00,36.31,36.55,36.28,36.43,239100.0,19.4759,19.6046,19.4598,19.5403,239100.0
2006-11-20 10:00:00,36.46,36.52,36.27,36.3,152400.0,19.5564,19.5885,19.4545,19.4705,152400.0
2006-11-20 10:30:00,36.32,36.54,36.32,36.54,156000.0,19.4813,19.5993,19.4813,19.5993,156000.0
2006-11-20 11:00:00,36.54,36.55,36.29,36.39,146700.0,19.5993,19.6046,19.4652,19.5188,146700.0
2006-11-20 11:30:00,36.39,36.46,36.35,36.36,97200.0,19.5188,19.5564,19.4974,19.5027,97200.0
2006-11-20 12:00:00,36.37,36.45,36.37,36.39,93300.0,19.5081,19.551,19.5081,19.5188,93300.0
2006-11-20 12:30:00,36.39,36.45,36.33,36.41,152400.0,19.5188,19.551,19.4866,19.5295,152400.0
2006-11-20 13:00:00,36.4,36.41,36.28,36.28,129300.0,19.5242,19.5295,19.4598,19.4598,129300.0
2006-11-20 13:30:00,36.29,36.3,36.22,36.23,174600.0,19.4652,19.4705,19.4276,19.433,174600.0
2006-11-20 14:00:00,36.23,36.29,36.04,36.07,278100.0,19.433,19.4652,19.3311,19.3472,278100.0
2006-11-20 14:30:00,36.08,36.17,35.99,36.17,220200.0,19.3525,19.4008,19.3043,19.4008,220200.0
2006-11-20 15:00:00,36.16,36.24,36.12,36.2,151200.0,19.3955,19.4384,19.374,19.4169,151200.0
2006-11-20 15:30:00,36.19,36.26,36.16,36.25,247200.0,19.4115,19.4491,19.3955,19.4437,247200.0
2006-11-21 09:30:00,36.41,36.53,36.18,36.2,169200.0,19.5295,19.5939,19.4062,19.4169,169200.0
2006-11-21 10:00:00,36.2,36.26,36.1,36.16,84900.0,19.4169,19.4491,19.3633,19.3955,84900.0
2006-11-21 10:30:00,36.15,36.29,36.15,36.27,79500.0,19.3901,19.4652,19.3901,19.4545,79500.0
2006-11-21 11:00:00,36.28,36.33,36.22,36.28,70500.0,19.4598,19.4866,19.4276,19.4598,70500.0
2006-11-21 11:30:00,36.28,36.29,36.2,36.2,126000.0,19.4598,19.4652,19.4169,19.4169,126000.0
2006-11-21 12:00:00,36.19,36.31,36.14,36.15,157200.0,19.4115,19.4759,19.3847,19.3901,157200.0
2006-11-21 12:30:00,36.14,36.15,36.1,36.11,128400.0,19.3847,19.3901,19.3633,19.3686,128400.0
2006-11-21 13:00:00,36.11,36.17,36.07,36.07,174900.0,19.3686,19.4008,19.3472,19.3472,174900.0
2006-11-21 13:30:00,36.07,36.1,36.05,36.06,169200.0,19.3472,19.3633,19.3364,19.3418,169200.0
2006-11-21 14:00:00,36.06,36.11,36.02,36.05,175800.0,19.3418,19.3686,19.3204,19.3364,175800.0
2006-11-21 14:30:00,36.05,36.16,36.04,36.14,104100.0,19.3364,19.3955,19.3311,19.3847,104100.0
2006-11-21 15:00:00,36.14,36.15,36.01,36.03,259800.0,19.3847,19.3901,19.315,19.3257,259800.0
2006-11-21 15:30:00,36.03,36.16,36.03,36.13,258900.0,19.3257,19.3955,19.3257,19.3794,258900.0
2006-11-22 09:30:00,36.12,36.24,36.07,36.14,238200.0,19.374,19.4384,19.3472,19.3847,238200.0
2006-11-22 10:00:00,36.15,36.29,36.11,36.27,168900.0,19.3901,19.4652,19.3686,19.4545,168900.0
2006-11-22 10:30:00,36.27,36.43,36.2,36.22,122700.0,19.4545,19.5403,19.4169,19.4276,122700.0
2006-11-22 11:00:00,36.23,36.33,36.2,36.23,168900.0,19.433,19.4866,19.4169,19.433,168900.0
2006-11-22 11:30:00,36.24,36.26,36.19,36.22,78000.0,19.4384,19.4491,19.4115,19.4276,78000.0
2006-11-22 12:00:00,36.21,36.23,36.17,36.17,116400.0,19.4223,19.433,19.4008,19.4008,116400.0
2006-11-22 12:30:00,36.17,36.23,36.15,36.23,88200.0,19.4008,19.433,19.3901,19.433,88200.0
2006-11-22 13:00:00,36.22,36.27,36.22,36.25,30900.0,19.4276,19.4545,19.4276,19.4437,30900.0
2006-11-22 13:30:00,36.25,36.29,36.21,36.22,49800.0,19.4437,19.4652,19.4223,19.4276,49800.0
2006-11-22 14:00:00,36.22,36.23,36.17,36.18,82200.0,19.4276,19.433,19.4008,19.4062,82200.0
2006-11-22 14:30:00,36.2,36.3,36.18,36.3,53100.0,19.4169,19.4705,19.4062,19.4705,53100.0
2006-11-22 15:00:00,36.28,36.31,36.26,36.28,39600.0,19.4598,19.4759,19.4491,19.4598,39600.0
2006-11-22 15:30:00,36.27,36.33,36.25,36.31,60000.0,19.4545,19.4866,19.4437,19.4759,60000.0
2006-11-24 09:30:00,36.0,36.06,35.71,35.87,148800.0,19.3096,19.3418,19.1541,19.2399,148800.0
2006-11-24 10:00:00,35.88,35.98,35.81,35.95,90900.0,19.2453,19.2989,19.2077,19.2828,90900.0
2006-11-24 10:30:00,35.96,36.0,35.92,36.0,66300.0,19.2882,19.3096,19.2667,19.3096,66300.0
2006-11-24 11:00:00,35.99,36.02,35.93,35.93,76800.0,19.3043,19.3204,19.2721,19.2721,76800.0
2006-11-24 11:30:00,35.93,35.99,35.9,35.93,179100.0,19.2721,19.3043,19.256,19.2721,179100.0
2006-11-24 12:00:00,35.96,36.0,35.91,35.99,73800.0,19.2882,19.3096,19.2614,19.3043,73800.0
2006-11-24 12:30:00,35.99,36.0,35.91,35.93,116400.0,19.3043,19.3096,19.2614,19.2721,116400.0
2006-11-24 13:00:00,35.91,35.91,35.9,35.9,22200.0,19.2614,19.2614,19.256,19.256,22200.0
2006-11-24 13:30:00,35.9,35.9,35.9,35.9,0.0,19.256,19.256,19.256,19.256,0.0
2006-11-24 14:00:00,35.9,35.9,35.9,35.9,0.0,19.256,19.256,19.256,19.256,0.0
2006-11-24 14:30:00,35.9,35.9,35.9,35.9,0.0,19.256,19.256,19.256,19.256,0.0
2006-11-24 15:00:00,35.9,35.9,35.9,35.9,0.0,19.256,19.256,19.256,19.256,0.0
2006-11-24 15:30:00,35.9,35.9,35.9,35.9,0.0,19.256,19.256,19.256,19.256,0.0
2006-11-27 09:30:00,35.77,35.82,35.36,35.39,272700.0,19.1863,19.2131,18.9663,18.9824,272700.0
2006-11-27 10:00:00,35.37,35.47,35.06,35.11,382200.0,18.9717,19.0253,18.8054,18.8323,382200.0
2006-11-27 10:30:00,35.11,35.12,35.02,35.05,275400.0,18.8323,18.8376,18.784,18.8001,275400.0
2006-11-27 11:00:00,35.07,35.08,34.9,34.9,251100.0,18.8108,18.8162,18.7196,18.7196,251100.0
2006-11-27 11:30:00,34.9,35.01,34.9,35.0,350400.0,18.7196,18.7786,18.7196,18.7733,350400.0
2006-11-27 12:00:00,35.0,35.08,34.97,35.05,192900.0,18.7733,18.8162,18.7572,18.8001,192900.0
2006-11-27 12:30:00,35.05,35.07,34.95,34.96,307200.0,18.8001,18.8108,18.7464,18.7518,307200.0
2006-11-27 13:00:00,34.96,35.03,34.9,35.01,132600.0,18.7518,18.7893,18.7196,18.7786,132600.0
2006-11-27 13:30:00,35.02,35.05,34.96,35.0,194700.0,18.784,18.8001,18.7518,18.7733,194700.0
2006-11-27 14:00:00,35.01,35.03,34.89,34.95,182400.0,18.7786,18.7893,18.7142,18.7464,182400.0
2006-11-27 14:30:00,34.94,35.0,34.9,34.91,156900.0,18.7411,18.7733,18.7196,18.725,156900.0
2006-11-27 15:00:00,34.91,34.96,34.7,34.7,367200.0,18.725,18.7518,18.6123,18.6123,367200.0
2006-11-27 15:30:00,34.7,34.78,34.6,34.65,408600.0,18.6123,18.6552,18.5587,18.5855,408600.0
2006-11-28 09:30:00,34.66,34.78,34.48,34.64,315300.0,18.5909,18.6552,18.4943,18.5802,315300.0
2006-11-28 10:00:00,34.65,34.86,34.52,34.85,268800.0,18.5855,18.6982,18.5158,18.6928,268800.0
2006-11-28 10:30:00,34.85,35.1,34.83,35.0,133500.0,18.6928,18.8269,18.6821,18.7733,133500.0
2006-11-28 11:00:00,35.02,35.07,34.92,34.97,150300.0,18.784,18.8108,18.7303,18.7572,150300.0
2006-11-28 11:30:00,34.97,35.01,34.82,34.82,123900.0,18.7572,18.7786,18.6767,18.6767,123900.0
2006-11-28 12:00:00,34.84,34.96,34.83,34.84,153300.0,18.6874,18.7518,18.6821,18.6874,153300.0
2006-11-28 12:30:00,34.84,34.84,34.7,34.73,141000.0,18.6874,18.6874,18.6123,18.6284,141000.0
2006-11-28 13:00:00,34.74,34.86,34.7,34.76,154500.0,18.6338,18.6982,18.6123,18.6445,154500.0
2006-11-28 13:30:00,34.78,34.82,34.73,34.77,92400.0,18.6552,18.6767,18.6284,18.6499,92400.0
2006-11-28 14:00:00,34.79,34.82,34.73,34.78,111600.0,18.6606,18.6767,18.6284,18.6552,111600.0
2006-11-28 14:30:00,34.8,34.85,34.74,34.76,91800.0,18.666,18.6928,18.6338,18.6445,91800.0
2006-11-28 15:00:00,34.8,34.88,34.71,34.86,225600.0,18.666,18.7089,18.6177,18.6982,225600.0
2006-11-28 15:30:00,34.86,34.97,34.85,34.86,275400.0,18.6982,18.7572,18.6928,18.6982,275400.0
2006-11-29 09:30:00,35.0,35.11,34.9,35.07,253800.0,18.7733,18.8323,18.7196,18.8108,253800.0
2006-11-29 10:00:00,35.03,35.15,35.0,35.13,264600.0,18.7893,18.8537,18.7733,18.843,264600.0
2006-11-29 10:30:00,35.14,35.15,35.05,35.07,397800.0,18.8483,18.8537,18.8001,18.8108,397800.0
2006-11-29 11:00:00,35.07,35.21,35.07,35.11,354300.0,18.8108,18.8859,18.8108,18.8323,354300.0
2006-11-29 11:30:00,35.12,35.17,35.08,35.13,196200.0,18.8376,18.8644,18.8162,18.843,196200.0
2006-11-29 12:00:00,35.13,35.27,35.13,35.24,549600.0,18.843,18.9181,18.843,18.902,549600.0
2006-11-29 12:30:00,35.24,35.33,35.19,35.27,175200.0,18.902,18.9503,18.8752,18.9181,175200.0
2006-11-29 13:00:00,35.28,35.31,35.2,35.21,265200.0,18.9234,18.9395,18.8805,18.8859,265200.0
2006-11-29 13:30:00,35.21,35.31,35.09,35.28,232500.0,18.8859,18.9395,18.8215,18.9234,232500.0
2006-11-29 14:00:00,35.29,35.32,35.04,35.05,250200.0,18.9288,18.9449,18.7947,18.8001,250200.0
2006-11-29 14:30:00,35.05,35.3,35.03,35.27,272400.0,18.8001,18.9342,18.7893,18.9181,272400.0
2006-11-29 15:00:00,35.28,35.31,35.18,35.19,232200.0,18.9234,18.9395,18.8698,18.8752,232200.0
2006-11-29 15:30:00,35.2,35.39,35.2,35.32,264300.0,18.8805,18.9824,18.8805,18.9449,264300.0
2006-11-30 09:30:00,35.5,35.76,35.45,35.73,381300.0,19.0414,19.1809,19.0146,19.1648,381300.0
2006-11-30 10:00:00,35.72,35.79,35.47,35.63,535200.0,19.1594,19.197,19.0253,19.1112,535200.0
2006-11-30 10:30:00,35.64,35.69,35.52,35.53,444300.0,19.1165,19.1434,19.0522,19.0575,444300.0
2006-11-30 11:00:00,35.52,35.61,35.41,35.5,396600.0,19.0522,19.1004,18.9932,19.0414,396600.0
2006-11-30 11:30:00,35.49,35.49,35.26,35.32,175500.0,19.0361,19.0361,18.9127,18.9449,175500.0
2006-11-30 12:00:00,35.32,35.39,35.31,35.38,144900.0,18.9449,18.9824,18.9395,18.9771,144900.0
2006-11-30 12:30:00,35.39,35.41,35.31,35.35,119400.0,18.9824,18.9932,18.9395,18.961,119400.0
2006-11-30 13:00:00,35.35,35.51,35.33,35.51,114300.0,18.961,19.0468,18.9503,19.0468,114300.0
2006-11-30 13:30:00,35.5,35.54,35.44,35.44,273300.0,19.0414,19.0629,19.0093,19.0093,273300.0
2006-11-30 14:00:00,35.45,35.57,35.42,35.57,230100.0,19.0146,19.079,18.9985,19.079,230100.0
2006-11-30 14:30:00,35.57,35.76,35.56,35.71,314100.0,19.079,19.1809,19.0736,19.1541,314100.0
2006-11-30 15:00:00,35.71,35.73,35.59,35.69,326100.0,19.1541,19.1648,19.0897,19.1434,326100.0
2006-11-30 15:30:00,35.69,35.7,35.57,35.6,579900.0,19.1434,19.1487,19.079,19.0951,579900.0
2006-12-01 09:30:00,35.5,35.5,35.13,35.16,354900.0,19.0414,19.0414,18.843,18.8591,354900.0
2006-12-01 10:00:00,35.15,35.19,34.95,35.06,473700.0,18.8537,18.8752,18.7464,18.8054,473700.0
2006-12-01 10:30:00,35.04,35.07,34.83,35.0,338400.0,18.7947,18.8108,18.6821,18.7733,338400.0
2006-12-01 11:00:00,35.0,35.22,34.97,35.21,1048800.0,18.7733,18.8913,18.7572,18.8859,1048800.0
2006-12-01 11:30:00,35.21,35.58,35.14,35.57,477900.0,18.8859,19.0844,18.8483,19.079,477900.0
2006-12-01 12:00:00,35.57,35.59,35.39,35.42,303600.0,19.079,19.0897,18.9824,18.9985,303600.0
2006-12-01 12:30:00,35.42,35.47,35.4,35.42,136500.0,18.9985,19.0253,18.9878,18.9985,136500.0
2006-12-01 13:00:00,35.41,35.41,35.3,35.33,312300.0,18.9932,18.9932,18.9342,18.9503,312300.0
2006-12-01 13:30:00,35.31,35.4,35.29,35.34,306300.0,18.9395,18.9878,18.9288,18.9556,306300.0
2006-12-01 14:00:00,35.35,35.43,35.28,35.33,439200.0,18.961,19.0039,18.9234,18.9503,439200.0
2006-12-01 14:30:00,35.34,35.37,35.17,35.32,482400.0,18.9556,18.9717,18.8644,18.9449,482400.0
2006-12-01 15:00:00,35.32,35.47,35.31,35.46,340800.0,18.9449,19.0253,18.9395,19.02,340800.0
2006-12-01 15:30:00,35.46,35.65,35.42,35.6,626700.0,19.02,19.1219,18.9985,19.0951,626700.0
2006-12-04 09:30:00,35.97,36.08,35.93,35.98,423000.0,19.2935,19.3525,19.2721,19.2989,423000.0
2006-12-04 10:00:00,35.97,36.01,35.95,35.98,82500.0,19.2935,19.315,19.2828,19.2989,82500.0
2006-12-04 10:30:00,35.98,36.07,35.86,35.99,248400.0,19.2989,19.3472,19.2345,19.3043,248400.0
2006-12-04 11:00:00,36.0,36.25,35.97,36.23,402900.0,19.3096,19.4437,19.2935,19.433,402900.0
2006-12-04 11:30:00,36.25,36.26,35.99,36.03,357300.0,19.4437,19.4491,19.3043,19.3257,357300.0
2006-12-04 12:00:00,36.03,36.04,35.89,35.89,324600.0,19.3257,19.3311,19.2506,19.2506,324600.0
2006-12-04 12:30:00,35.89,36.04,35.86,35.97,247200.0,19.2506,19.3311,19.2345,19.2935,247200.0
2006-12-04 13:00:00,35.96,36.06,35.95,36.06,114900.0,19.2882,19.3418,19.2828,19.3418,114900.0
2006-12-04 13:30:00,36.05,36.22,36.05,36.17,173400.0,19.3364,19.4276,19.3364,19.4008,173400.0
2006-12-04 14:00:00,36.19,36.21,36.12,36.17,212400.0,19.4115,19.4223,19.374,19.4008,212400.0
2006-12-04 14:30:00,36.18,36.48,36.17,36.48,380100.0,19.4062,19.5671,19.4008,19.5671,380100.0
2006-12-04 15:00:00,36.47,36.52,36.36,36.37,380100.0,19.5617,19.5885,19.5027,19.5081,380100.0
2006-12-04 15:30:00,36.37,36.39,36.3,36.38,393000.0,19.5081,19.5188,19.4705,19.5135,393000.0
2006-12-05 09:30:00,36.61,36.62,36.33,36.41,293700.0,19.6368,19.6422,19.4866,19.5295,293700.0
2006-12-05 10:00:00,36.41,36.83,36.41,36.7,369000.0,19.5295,19.7548,19.5295,19.6851,369000.0
2006-12-05 10:30:00,36.7,36.81,36.64,36.78,329400.0,19.6851,19.7441,19.6529,19.728,329400.0
2006-12-05 11:00:00,36.79,36.81,36.66,36.78,228900.0,19.7334,19.7441,19.6636,19.728,228900.0
2006-12-05 11:30:00,36.79,36.89,36.76,36.85,222600.0,19.7334,19.787,19.7173,19.7656,222600.0
2006-12-05 12:00:00,36.85,36.89,36.77,36.88,185100.0,19.7656,19.787,19.7226,19.7816,185100.0
2006-12-05 12:30:00,36.88,36.94,36.83,36.9,318300.0,19.7816,19.8138,19.7548,19.7924,318300.0
2006-12-05 13:00:00,36.9,36.94,36.86,36.94,287100.0,19.7924,19.8138,19.7709,19.8138,287100.0
2006-12-05 13:30:00,36.93,37.02,36.9,36.97,494700.0,19.8085,19.8567,19.7924,19.8299,494700.0
2006-12-05 14:00:00,36.97,36.98,36.89,36.94,294300.0,19.8299,19.8353,19.787,19.8138,294300.0
2006-12-05 14:30:00,36.94,36.99,36.92,36.97,304500.0,19.8138,19.8406,19.8031,19.8299,304500.0
2006-12-05 15:00:00,36.97,36.99,36.88,36.96,352200.0,19.8299,19.8406,19.7816,19.8246,352200.0
2006-12-05 15:30:00,36.96,37.08,36.89,37.02,577500.0,19.8246,19.8889,19.787,19.8567,577500.0
2006-12-06 09:30:00,37.0,37.13,36.88,36.97,209400.0,19.846,19.9157,19.7816,19.8299,209400.0
2006-12-06 10:00:00,36.99,37.07,36.86,37.04,293700.0,19.8406,19.8836,19.7709,19.8675,293700.0
2006-12-06 10:30:00,37.04,37.16,37.0,37.08,274200.0,19.8675,19.9318,19.846,19.8889,274200.0
2006-12-06 11:00:00,37.07,37.17,37.04,37.1,150300.0,19.8836,19.9372,19.8675,19.8996,150300.0
2006-12-06 11:30:00,37.12,37.16,37.04,37.14,203700.0,19.9104,19.9318,19.8675,19.9211,203700.0
2006-12-06 12:00:00,37.13,37.24,37.12,37.21,247800.0,19.9157,19.9747,19.9104,19.9586,247800.0
2006-12-06 12:30:00,37.22,37.34,37.2,37.3,200400.0,19.964,20.0284,19.9533,20.0069,200400.0
2006-12-06 13:00:00,37.29,37.35,37.23,37.31,230700.0,20.0016,20.0337,19.9694,20.0123,230700.0
2006-12-06 13:30:00,37.32,37.4,37.29,37.35,282900.0,20.0176,20.0606,20.0016,20.0337,282900.0
2006-12-06 14:00:00,37.36,37.42,37.32,37.34,193500.0,20.0391,20.0713,20.0176,20.0284,193500.0
2006-12-06 14:30:00,37.34,37.39,37.3,37.36,269100.0,20.0284,20.0552,20.0069,20.0391,269100.0
2006-12-06 15:00:00,37.36,37.41,37.34,37.38,278700.0,20.0391,20.0659,20.0284,20.0498,278700.0
2006-12-06 15:30:00,37.39,37.39,37.33,37.34,320700.0,20.0552,20.0552,20.023,20.0284,320700.0
2006-12-07 09:30:00,37.63,37.81,37.56,37.59,474600.0,20.1839,20.2805,20.1464,20.1625,474600.0
2006-12-07 10:00:00,37.59,37.76,37.47,37.52,380400.0,20.1625,20.2537,20.0981,20.1249,380400.0
2006-12-07 10:30:00,37.54,37.66,37.45,37.58,304800.0,20.1357,20.2,20.0874,20.1571,304800.0
2006-12-07 11:00:00,37.57,37.6,37.35,37.42,192000.0,20.1517,20.1678,20.0337,20.0713,192000.0
2006-12-07 11:30:00,37.42,37.56,37.42,37.55,147600.0,20.0713,20.1464,20.0713,20.141,147600.0
2006-12-07 12:00:00,37.55,37.55,37.41,37.47,146700.0,20.141,20.141,20.0659,20.0981,146700.0
2006-12-07 12:30:00,37.48,37.51,37.44,37.49,94500.0,20.1035,20.1196,20.082,20.1088,94500.0
2006-12-07 13:00:00,37.48,37.48,37.42,37.46,63300.0,20.1035,20.1035,20.0713,20.0927,63300.0
2006-12-07 13:30:00,37.46,37.47,37.39,37.41,103500.0,20.0927,20.0981,20.0552,20.0659,103500.0
2006-12-07 14:00:00,37.41,37.46,37.35,37.35,154800.0,20.0659,20.0927,20.0337,20.0337,154800.0
2006-12-07 14:30:00,37.36,37.47,37.32,37.37,175500.0,20.0391,20.0981,20.0176,20.0445,175500.0
2006-12-07 15:00:00,37.36,37.38,37.23,37.33,435300.0,20.0391,20.0498,19.9694,20.023,435300.0
2006-12-07 15:30:00,37.32,37.36,37.19,37.28,464400.0,20.0176,20.0391,19.9479,19.9962,464400.0
2006-12-08 09:30:00,37.17,37.26,37.0,37.23,216900.0,19.9372,19.9855,19.846,19.9694,216900.0
2006-12-08 10:00:00,37.21,37.24,36.97,37.12,122700.0,19.9586,19.9747,19.8299,19.9104,122700.0
2006-12-08 10:30:00,37.12,37.34,37.12,37.34,150000.0,19.9104,20.0284,19.9104,20.0284,150000.0
2006-12-08 11:00:00,37.34,37.53,37.32,37.48,145800.0,20.0284,20.1303,20.0176,20.1035,145800.0
2006-12-08 11:30:00,37.48,37.53,37.37,37.48,136500.0,20.1035,20.1303,20.0445,20.1035,136500.0
2006-12-08 12:00:00,37.49,37.55,37.36,37.49,166500.0,20.1088,20.141,20.0391,20.1088,166500.0
2006-12-08 12:30:00,37.49,37.51,37.4,37.5,130200.0,20.1088,20.1196,20.0606,20.1142,130200.0
2006-12-08 13:00:00,37.51,37.54,37.44,37.51,130800.0,20.1196,20.1357,20.082,20.1196,130800.0
2006-12-08 13:30:00,37.51,37.6,37.51,37.56,175800.0,20.1196,20.1678,20.1196,20.1464,175800.0
2006-12-08 14:00:00,37.56,37.58,37.42,37.43,173400.0,20.1464,20.1571,20.0713,20.0767,173400.0
2006-12-08 14:30:00,37.43,37.5,37.37,37.48,203700.0,20.0767,20.1142,20.0445,20.1035,203700.0
2006-12-08 15:00:00,37.47,37.5,37.4,37.47,216000.0,20.0981,20.1142,20.0606,20.0981,216000.0
2006-12-08 15:30:00,37.46,37.5,37.4,37.45,344700.0,20.0927,20.1142,20.0606,20.0874,344700.0
2006-12-11 09:30:00,37.55,37.55,37.26,37.37,310200.0,20.141,20.141,19.9855,20.0445,310200.0
2006-12-11 10:00:00,37.37,37.52,37.33,37.5,271800.0,20.0445,20.1249,20.023,20.1142,271800.0
2006-12-11 10:30:00,37.5,37.51,37.35,37.36,332700.0,20.1142,20.1196,20.0337,20.0391,332700.0
2006-12-11 11:00:00,37.36,37.38,37.25,37.28,132000.0,20.0391,20.0498,19.9801,19.9962,132000.0
2006-12-11 11:30:00,37.29,37.31,37.17,37.2,120900.0,20.0016,20.0123,19.9372,19.9533,120900.0
2006-12-11 12:00:00,37.2,37.23,37.07,37.1,250200.0,19.9533,19.9694,19.8836,19.8996,250200.0
2006-12-11 12:30:00,37.1,37.18,37.1,37.17,195000.0,19.8996,19.9426,19.8996,19.9372,195000.0
2006-12-11 13:00:00,37.18,37.21,37.12,37.15,174000.0,19.9426,19.9586,19.9104,19.9265,174000.0
2006-12-11 13:30:00,37.15,37.21,37.13,37.18,129600.0,19.9265,19.9586,19.9157,19.9426,129600.0
2006-12-11 14:00:00,37.19,37.29,37.13,37.29,185400.0,19.9479,20.0016,19.9157,20.0016,185400.0
2006-12-11 14:30:00,37.29,37.36,37.27,37.28,136800.0,20.0016,20.0391,19.9908,19.9962,136800.0
2006-12-11 15:00:00,37.28,37.32,37.26,37.27,263100.0,19.9962,20.0176,19.9855,19.9908,263100.0
2006-12-11 15:30:00,37.28,37.29,37.17,37.25,309900.0,19.9962,20.0016,19.9372,19.9801,309900.0
2006-12-12 09:30:00,37.32,37.37,37.11,37.35,273600.0,20.0176,20.0445,19.905,20.0337,273600.0
2006-12-12 10:00:00,37.36,37.5,37.35,37.48,272700.0,20.0391,20.1142,20.0337,20.1035,272700.0
2006-12-12 10:30:00,37.49,37.6,37.47,37.48,166800.0,20.1088,20.1678,20.0981,20.1035,166800.0
2006-12-12 11:00:00,37.47,37.66,37.44,37.64,414000.0,20.0981,20.2,20.082,20.1893,414000.0
2006-12-12 11:30:00,37.64,37.64,37.35,37.39,193800.0,20.1893,20.1893,20.0337,20.0552,193800.0
2006-12-12 12:00:00,37.39,37.41,37.15,37.26,287100.0,20.0552,20.0659,19.9265,19.9855,287100.0
2006-12-12 12:30:00,37.26,37.33,37.23,37.33,183900.0,19.9855,20.023,19.9694,20.023,183900.0
2006-12-12 13:00:00,37.32,37.35,37.29,37.35,121500.0,20.0176,20.0337,20.0016,20.0337,121500.0
2006-12-12 13:30:00,37.35,37.4,37.3,37.37,147300.0,20.0337,20.0606,20.0069,20.0445,147300.0
2006-12-12 14:00:00,37.37,37.5,37.19,37.45,365700.0,20.0445,20.1142,19.9479,20.0874,365700.0
2006-12-12 14:30:00,37.45,37.52,37.37,37.51,485100.0,20.0874,20.1249,20.0445,20.1196,485100.0
2006-12-12 15:00:00,37.51,37.51,37.42,37.49,248400.0,20.1196,20.1196,20.0713,20.1088,248400.0
2006-12-12 15:30:00,37.51,37.53,37.44,37.46,292200.0,20.1196,20.1303,20.082,20.0927,292200.0
2006-12-13 09:30:00,37.77,37.84,37.63,37.78,291600.0,20.259,20.2966,20.1839,20.2644,291600.0
2006-12-13 10:00:00,37.77,37.83,37.63,37.83,165600.0,20.259,20.2912,20.1839,20.2912,165600.0
2006-12-13 10:30:00,37.83,37.83,37.55,37.69,153300.0,20.2912,20.2912,20.141,20.2161,153300.0
2006-12-13 11:00:00,37.69,37.7,37.62,37.7,127800.0,20.2161,20.2215,20.1786,20.2215,127800.0
2006-12-13 11:30:00,37.69,37.74,37.64,37.74,145800.0,20.2161,20.2429,20.1893,20.2429,145800.0
2006-12-13 12:00:00,37.76,37.76,37.56,37.62,113400.0,20.2537,20.2537,20.1464,20.1786,113400.0
2006-12-13 12:30:00,37.63,37.63,37.51,37.56,65100.0,20.1839,20.1839,20.1196,20.1464,65100.0
2006-12-13 13:00:00,37.56,37.58,37.51,37.54,66000.0,20.1464,20.1571,20.1196,20.1357,66000.0
2006-12-13 13:30:00,37.54,37.56,37.44,37.53,86100.0,20.1357,20.1464,20.082,20.1303,86100.0
2006-12-13 14:00:00,37.54,37.58,37.47,37.48,107400.0,20.1357,20.1571,20.0981,20.1035,107400.0
2006-12-13 14:30:00,37.47,37.5,37.37,37.39,189000.0,20.0981,20.1142,20.0445,20.0552,189000.0
2006-12-13 15:00:00,37.4,37.49,37.39,37.47,116400.0,20.0606,20.1088,20.0552,20.0981,116400.0
2006-12-13 15:30:00,37.46,37.55,37.45,37.46,240600.0,20.0927,20.141,20.0874,20.0927,240600.0
2006-12-14 09:30:00,37.4,37.8,37.25,37.76,281400.0,20.0606,20.2751,19.9801,20.2537,281400.0
2006-12-14 10:00:00,37.76,38.0,37.74,37.83,379500.0,20.2537,20.3824,20.2429,20.2912,379500.0
2006-12-14 10:30:00,37.83,37.97,37.76,37.96,460500.0,20.2912,20.3663,20.2537,20.3609,460500.0
2006-12-14 11:00:00,37.96,38.06,37.93,37.98,233700.0,20.3609,20.4146,20.3448,20.3717,233700.0
2006-12-14 11:30:00,37.98,38.08,37.97,38.01,222000.0,20.3717,20.4253,20.3663,20.3878,222000.0
2006-12-14 12:00:00,38.01,38.04,37.97,38.03,193800.0,20.3878,20.4038,20.3663,20.3985,193800.0
2006-12-14 12:30:00,38.03,38.1,38.0,38.09,213600.0,20.3985,20.436,20.3824,20.4307,213600.0
2006-12-14 13:00:00,38.1,38.14,38.03,38.08,148200.0,20.436,20.4575,20.3985,20.4253,148200.0
2006-12-14 13:30:00,38.08,38.11,38.01,38.05,183600.0,20.4253,20.4414,20.3878,20.4092,183600.0
2006-12-14 14:00:00,38.05,38.07,37.96,37.98,192600.0,20.4092,20.4199,20.3609,20.3717,192600.0
2006-12-14 14:30:00,37.98,38.06,37.97,38.01,167100.0,20.3717,20.4146,20.3663,20.3878,167100.0
2006-12-14 15:00:00,38.03,38.06,37.97,38.01,212100.0,20.3985,20.4146,20.3663,20.3878,212100.0
2006-12-14 15:30:00,38.01,38.07,37.98,37.98,179100.0,20.3878,20.4199,20.3717,20.3717,179100.0
2006-12-15 09:30:00,38.0,38.0,37.83,37.85,849000.0,20.3824,20.3824,20.2912,20.3019,849000.0
2006-12-15 10:00:00,37.84,37.92,37.7,37.79,244200.0,20.2966,20.3395,20.2215,20.2697,244200.0
2006-12-15 10:30:00,37.78,38.0,37.78,37.95,207600.0,20.2644,20.3824,20.2644,20.3556,207600.0
2006-12-15 11:00:00,37.96,38.04,37.94,37.99,166200.0,20.3609,20.4038,20.3502,20.377,166200.0
2006-12-15 11:30:00,37.98,38.12,37.98,38.03,177000.0,20.3717,20.4468,20.3717,20.3985,177000.0
2006-12-15 12:00:00,38.01,38.07,38.0,38.03,204900.0,20.3878,20.4199,20.3824,20.3985,204900.0
2006-12-15 12:30:00,38.02,38.05,37.98,37.99,87300.0,20.3931,20.4092,20.3717,20.377,87300.0
2006-12-15 13:00:00,37.98,38.04,37.98,37.99,128400.0,20.3717,20.4038,20.3717,20.377,128400.0
2006-12-15 13:30:00,38.0,38.01,37.92,38.0,98400.0,20.3824,20.3878,20.3395,20.3824,98400.0
2006-12-15 14:00:00,38.0,38.06,37.96,38.0,106800.0,20.3824,20.4146,20.3609,20.3824,106800.0
2006-12-15 14:30:00,37.99,37.99,37.9,37.93,120300.0,20.377,20.377,20.3287,20.3448,120300.0
2006-12-15 15:00:00,37.93,37.93,37.8,37.83,252900.0,20.3448,20.3448,20.2751,20.2912,252900.0
2006-12-15 15:30:00,37.83,37.87,37.74,37.76,262200.0,20.2912,20.3127,20.2429,20.2537,262200.0
2006-12-18 09:30:00,37.75,38.07,37.68,37.97,204600.0,20.2483,20.4199,20.2107,20.3663,204600.0
2006-12-18 10:00:00,37.97,38.23,37.97,38.12,237300.0,20.3663,20.5058,20.3663,20.4468,237300.0
2006-12-18 10:30:00,38.13,38.19,38.01,38.02,159300.0,20.4521,20.4843,20.3878,20.3931,159300.0
2006-12-18 11:00:00,38.02,38.07,37.96,38.03,101700.0,20.3931,20.4199,20.3609,20.3985,101700.0
2006-12-18 11:30:00,38.03,38.08,37.98,38.03,137400.0,20.3985,20.4253,20.3717,20.3985,137400.0
2006-12-18 12:00:00,38.03,38.08,38.01,38.08,174300.0,20.3985,20.4253,20.3878,20.4253,174300.0
2006-12-18 12:30:00,38.09,38.13,37.99,37.99,99300.0,20.4307,20.4521,20.377,20.377,99300.0
2006-12-18 13:00:00,37.98,38.02,37.93,37.99,86100.0,20.3717,20.3931,20.3448,20.377,86100.0
2006-12-18 13:30:00,37.99,38.09,37.98,38.03,81000.0,20.377,20.4307,20.3717,20.3985,81000.0
2006-12-18 14:00:00,38.03,38.05,37.93,37.94,91200.0,20.3985,20.4092,20.3448,20.3502,91200.0
2006-12-18 14:30:00,37.94,38.02,37.86,37.87,105600.0,20.3502,20.3931,20.3073,20.3127,105600.0
2006-12-18 15:00:00,37.87,37.91,37.82,37.87,168600.0,20.3127,20.3341,20.2858,20.3127,168600.0
2006-12-18 15:30:00,37.87,37.92,37.86,37.91,180000.0,20.3127,20.3395,20.3073,20.3341,180000.0
2006-12-19 09:30:00,37.33,37.63,37.33,37.55,306900.0,20.023,20.1839,20.023,20.141,306900.0
2006-12-19 10:00:00,37.54,37.55,37.3,37.31,272100.0,20.1357,20.141,20.0069,20.0123,272100.0
2006-12-19 10:30:00,37.32,37.35,37.22,37.31,227700.0,20.0176,20.0337,19.964,20.0123,227700.0
2006-12-19 11:00:00,37.31,37.36,37.16,37.2,226200.0,20.0123,20.0391,19.9318,19.9533,226200.0
2006-12-19 11:30:00,37.2,37.35,37.19,37.28,162000.0,19.9533,20.0337,19.9479,19.9962,162000.0
2006-12-19 12:00:00,37.28,37.29,37.14,37.16,142500.0,19.9962,20.0016,19.9211,19.9318,142500.0
2006-12-19 12:30:00,37.16,37.24,37.15,37.2,107400.0,19.9318,19.9747,19.9265,19.9533,107400.0
2006-12-19 13:00:00,37.21,37.29,37.18,37.24,153000.0,19.9586,20.0016,19.9426,19.9747,153000.0
2006-12-19 13:30:00,37.25,37.38,37.23,37.33,178200.0,19.9801,20.0498,19.9694,20.023,178200.0
2006-12-19 14:00:00,37.33,37.51,37.32,37.44,202800.0,20.023,20.1196,20.0176,20.082,202800.0
2006-12-19 14:30:00,37.44,37.5,37.4,37.48,194700.0,20.082,20.1142,20.0606,20.1035,194700.0
2006-12-19 15:00:00,37.49,37.58,37.44,37.45,191100.0,20.1088,20.1571,20.082,20.0874,191100.0
2006-12-19 15:30:00,37.45,37.45,37.32,37.34,359700.0,20.0874,20.0874,20.0176,20.0284,359700.0
2006-12-20 09:30:00,37.33,37.42,37.23,37.3,285000.0,20.023,20.0713,19.9694,20.0069,285000.0
2006-12-20 10:00:00,37.33,37.5,37.32,37.32,149700.0,20.023,20.1142,20.0176,20.0176,149700.0
2006-12-20 10:30:00,37.32,37.53,37.32,37.51,123900.0,20.0176,20.1303,20.0176,20.1196,123900.0
2006-12-20 11:00:00,37.53,37.61,37.45,37.45,110700.0,20.1303,20.1732,20.0874,20.0874,110700.0
2006-12-20 11:30:00,37.45,37.47,37.37,37.44,113700.0,20.0874,20.0981,20.0445,20.082,113700.0
2006-12-20 12:00:00,37.44,37.48,37.41,37.47,114600.0,20.082,20.1035,20.0659,20.0981,114600.0
2006-12-20 12:30:00,37.47,37.51,37.43,37.46,65100.0,20.0981,20.1196,20.0767,20.0927,65100.0
2006-12-20 13:00:00,37.47,37.49,37.43,37.49,93900.0,20.0981,20.1088,20.0767,20.1088,93900.0
2006-12-20 13:30:00,37.49,37.49,37.36,37.39,73800.0,20.1088,20.1088,20.0391,20.0552,73800.0
2006-12-20 14:00:00,37.4,37.41,37.33,37.37,101400.0,20.0606,20.0659,20.023,20.0445,101400.0
2006-12-20 14:30:00,37.36,37.4,37.29,37.3,141600.0,20.0391,20.0606,20.0016,20.0069,141600.0
2006-12-20 15:00:00,37.32,37.33,37.28,37.31,132600.0,20.0176,20.023,19.9962,20.0123,132600.0
2006-12-20 15:30:00,37.33,37.34,37.24,37.28,192600.0,20.023,20.0284,19.9747,19.9962,192600.0
2006-12-21 09:30:00,37.17,37.51,37.17,37.45,319200.0,19.9372,20.1196,19.9372,20.0874,319200.0
2006-12-21 10:00:00,37.46,37.55,37.32,37.35,205200.0,20.0927,20.141,20.0176,20.0337,205200.0
2006-12-21 10:30:00,37.35,37.44,37.35,37.38,273000.0,20.0337,20.082,20.0337,20.0498,273000.0
2006-12-21 11:00:00,37.42,37.47,37.39,37.41,224700.0,20.0713,20.0981,20.0552,20.0659,224700.0
2006-12-21 11:30:00,37.43,37.44,37.36,37.37,84000.0,20.0767,20.082,20.0391,20.0445,84000.0
2006-12-21 12:00:00,37.35,37.4,37.25,37.31,77700.0,20.0337,20.0606,19.9801,20.0123,77700.0
2006-12-21 12:30:00,37.33,37.33,37.2,37.23,153300.0,20.023,20.023,19.9533,19.9694,153300.0
2006-12-21 13:00:00,37.23,37.3,37.19,37.3,104100.0,19.9694,20.0069,19.9479,20.0069,104100.0
2006-12-21 13:30:00,37.3,37.34,37.16,37.18,160200.0,20.0069,20.0284,19.9318,19.9426,160200.0
2006-12-21 14:00:00,37.18,37.26,37.11,37.25,116700.0,19.9426,19.9855,19.905,19.9801,116700.0
2006-12-21 14:30:00,37.24,37.28,37.17,37.25,111600.0,19.9747,19.9962,19.9372,19.9801,111600.0
2006-12-21 15:00:00,37.26,37.33,37.24,37.28,101400.0,19.9855,20.023,19.9747,19.9962,101400.0
2006-12-21 15:30:00,37.28,37.29,37.21,37.21,133800.0,19.9962,20.0016,19.9586,19.9586,133800.0
2006-12-22 09:30:00,37.27,37.28,36.87,36.89,199500.0,19.9908,19.9962,19.7763,19.787,199500.0
2006-12-22 10:00:00,36.89,37.05,36.83,37.0,108600.0,19.787,19.8728,19.7548,19.846,108600.0
2006-12-22 10:30:00,37.01,37.02,36.92,36.94,118800.0,19.8514,19.8567,19.8031,19.8138,118800.0
2006-12-22 11:00:00,36.93,36.97,36.73,36.76,111300.0,19.8085,19.8299,19.7012,19.7173,111300.0
2006-12-22 11:30:00,36.75,36.79,36.69,36.74,282900.0,19.7119,19.7334,19.6797,19.7065,282900.0
2006-12-22 12:00:00,36.74,36.74,36.59,36.63,116400.0,19.7065,19.7065,19.6261,19.6475,116400.0
2006-12-22 12:30:00,36.6,36.71,36.57,36.69,145800.0,19.6315,19.6905,19.6154,19.6797,145800.0
2006-12-22 13:00:00,36.69,36.74,36.62,36.68,91200.0,19.6797,19.7065,19.6422,19.6744,91200.0
2006-12-22 13:30:00,36.68,36.85,36.68,36.81,88500.0,19.6744,19.7656,19.6744,19.7441,88500.0
2006-12-22 14:00:00,36.8,36.92,36.78,36.9,80700.0,19.7387,19.8031,19.728,19.7924,80700.0
2006-12-22 14:30:00,36.9,37.08,36.88,37.0,236700.0,19.7924,19.8889,19.7816,19.846,236700.0
2006-12-22 15:00:00,37.0,37.03,36.92,36.95,79800.0,19.846,19.8621,19.8031,19.8192,79800.0
2006-12-22 15:30:00,36.95,36.97,36.82,36.85,179700.0,19.8192,19.8299,19.7495,19.7656,179700.0
2006-12-26 09:30:00,36.7,36.84,36.67,36.74,187200.0,19.712,19.7872,19.6959,19.7335,187200.0
2006-12-26 10:00:00,36.74,36.81,36.63,36.67,267900.0,19.7335,19.7711,19.6744,19.6959,267900.0
2006-12-26 10:30:00,36.68,36.69,36.55,36.55,155100.0,19.7012,19.7066,19.6314,19.6314,155100.0
2006-12-26 11:00:00,36.58,36.71,36.58,36.71,111900.0,19.6475,19.7173,19.6475,19.7173,111900.0
2006-12-26 11:30:00,36.7,36.72,36.64,36.66,105300.0,19.712,19.7227,19.6797,19.6905,105300.0
2006-12-26 12:00:00,36.64,36.65,36.57,36.64,145500.0,19.6797,19.6851,19.6422,19.6797,145500.0
2006-12-26 12:30:00,36.65,36.68,36.61,36.66,64200.0,19.6851,19.7012,19.6636,19.6905,64200.0
2006-12-26 13:00:00,36.66,36.68,36.63,36.66,83100.0,19.6905,19.7012,19.6744,19.6905,83100.0
2006-12-26 13:30:00,36.67,36.68,36.63,36.67,108000.0,19.6959,19.7012,19.6744,19.6959,108000.0
2006-12-26 14:00:00,36.66,36.68,36.64,36.66,140100.0,19.6905,19.7012,19.6797,19.6905,140100.0
2006-12-26 14:30:00,36.65,36.67,36.61,36.63,72600.0,19.6851,19.6959,19.6636,19.6744,72600.0
2006-12-26 15:00:00,36.63,36.64,36.6,36.62,172200.0,19.6744,19.6797,19.6583,19.669,172200.0
2006-12-26 15:30:00,36.62,36.67,36.61,36.65,327900.0,19.669,19.6959,19.6636,19.6851,327900.0
2006-12-27 09:30:00,36.83,37.06,36.81,36.83,296700.0,19.7818,19.9053,19.7711,19.7818,296700.0
2006-12-27 10:00:00,36.85,36.97,36.81,36.93,252900.0,19.7925,19.857,19.7711,19.8355,252900.0
2006-12-27 10:30:00,36.93,36.94,36.87,36.91,198600.0,19.8355,19.8409,19.8033,19.8248,198600.0
2006-12-27 11:00:00,36.91,36.91,36.81,36.82,252600.0,19.8248,19.8248,19.7711,19.7764,252600.0
2006-12-27 11:30:00,36.83,36.86,36.77,36.77,205800.0,19.7818,19.7979,19.7496,19.7496,205800.0
2006-12-27 12:00:00,36.78,36.83,36.75,36.76,110100.0,19.7549,19.7818,19.7388,19.7442,110100.0
2006-12-27 12:30:00,36.75,36.77,36.7,36.71,100200.0,19.7388,19.7496,19.712,19.7173,100200.0
2006-12-27 13:00:00,36.72,36.76,36.7,36.73,106800.0,19.7227,19.7442,19.712,19.7281,106800.0
2006-12-27 13:30:00,36.73,36.74,36.71,36.71,123000.0,19.7281,19.7335,19.7173,19.7173,123000.0
2006-12-27 14:00:00,36.72,36.77,36.7,36.74,265800.0,19.7227,19.7496,19.712,19.7335,265800.0
2006-12-27 14:30:00,36.74,36.85,36.73,36.84,156300.0,19.7335,19.7925,19.7281,19.7872,156300.0
2006-12-27 15:00:00,36.85,36.94,36.85,36.9,148500.0,19.7925,19.8409,19.7925,19.8194,148500.0
2006-12-27 15:30:00,36.9,37.02,36.88,37.01,221700.0,19.8194,19.8838,19.8087,19.8785,221700.0
2006-12-28 09:30:00,37.17,37.19,36.98,37.02,182100.0,19.9644,19.9752,19.8624,19.8838,182100.0
2006-12-28 10:00:00,37.06,37.1,36.9,36.91,170400.0,19.9053,19.9268,19.8194,19.8248,170400.0
2006-12-28 10:30:00,36.93,37.09,36.83,37.09,126900.0,19.8355,19.9214,19.7818,19.9214,126900.0
2006-12-28 11:00:00,37.04,37.07,36.94,37.0,160800.0,19.8946,19.9107,19.8409,19.8731,160800.0
2006-12-28 11:30:00,37.0,37.05,36.95,36.98,140100.0,19.8731,19.9,19.8463,19.8624,140100.0
2006-12-28 12:00:00,36.98,36.98,36.81,36.95,175200.0,19.8624,19.8624,19.7711,19.8463,175200.0
2006-12-28 12:30:00,36.96,37.04,36.96,36.97,82500.0,19.8516,19.8946,19.8516,19.857,82500.0
2006-12-28 13:00:00,36.98,36.98,36.84,36.84,121200.0,19.8624,19.8624,19.7872,19.7872,121200.0
2006-12-28 13:30:00,36.84,36.95,36.84,36.93,147600.0,19.7872,19.8463,19.7872,19.8355,147600.0
2006-12-28 14:00:00,36.93,37.01,36.9,36.94,129000.0,19.8355,19.8785,19.8194,19.8409,129000.0
2006-12-28 14:30:00,36.94,36.99,36.94,36.98,102300.0,19.8409,19.8677,19.8409,19.8624,102300.0
2006-12-28 15:00:00,36.98,37.09,36.98,37.03,148200.0,19.8624,19.9214,19.8624,19.8892,148200.0
2006-12-28 15:30:00,37.03,37.04,36.99,36.99,162300.0,19.8892,19.8946,19.8677,19.8677,162300.0
2006-12-29 09:30:00,36.95,36.98,36.67,36.69,183600.0,19.8463,19.8624,19.6959,19.7066,183600.0
2006-12-29 10:00:00,36.69,36.72,36.62,36.64,207000.0,19.7066,19.7227,19.669,19.6797,207000.0
2006-12-29 10:30:00,36.63,36.68,36.61,36.67,260100.0,19.6744,19.7012,19.6636,19.6959,260100.0
2006-12-29 11:00:00,36.66,36.78,36.62,36.76,117900.0,19.6905,19.7549,19.669,19.7442,117900.0
2006-12-29 11:30:00,36.77,36.82,36.75,36.77,56700.0,19.7496,19.7764,19.7388,19.7496,56700.0
2006-12-29 12:00:00,36.75,36.85,36.75,36.82,58200.0,19.7388,19.7925,19.7388,19.7764,58200.0
2006-12-29 12:30:00,36.82,36.85,36.79,36.85,66900.0,19.7764,19.7925,19.7603,19.7925,66900.0
2006-12-29 13:00:00,36.85,36.94,36.84,36.92,95100.0,19.7925,19.8409,19.7872,19.8301,95100.0
2006-12-29 13:30:00,36.91,36.97,36.89,36.97,61800.0,19.8248,19.857,19.814,19.857,61800.0
2006-12-29 14:00:00,36.96,36.99,36.95,36.95,89100.0,19.8516,19.8677,19.8463,19.8463,89100.0
2006-12-29 14:30:00,36.95,36.97,36.91,36.94,102300.0,19.8463,19.857,19.8248,19.8409,102300.0
2006-12-29 15:00:00,36.94,36.95,36.78,36.81,123300.0,19.8409,19.8463,19.7549,19.7711,123300.0
2006-12-29 15:30:00,36.81,36.86,36.72,36.72,229500.0,19.7711,19.7979,19.7227,19.7227,229500.0
2007-01-03 09:30:00,37.15,37.53,37.13,37.48,359100.0,19.9537,20.1578,19.9429,20.1309,359100.0
2007-01-03 10:00:00,37.47,37.96,37.47,37.94,385500.0,20.1255,20.3887,20.1255,20.378,385500.0
2007-01-03 10:30:00,37.94,38.09,37.91,38.07,291600.0,20.378,20.4586,20.3619,20.4478,291600.0
2007-01-03 11:00:00,38.07,38.1,38.02,38.03,282900.0,20.4478,20.4639,20.421,20.4263,282900.0
2007-01-03 11:30:00,38.03,38.03,37.97,37.98,204000.0,20.4263,20.4263,20.3941,20.3995,204000.0
2007-01-03 12:00:00,37.98,38.05,37.97,38.01,159000.0,20.3995,20.4371,20.3941,20.4156,159000.0
2007-01-03 12:30:00,38.01,38.09,37.96,38.08,180300.0,20.4156,20.4586,20.3887,20.4532,180300.0
2007-01-03 13:00:00,38.09,38.1,37.98,38.02,230400.0,20.4586,20.4639,20.3995,20.421,230400.0
2007-01-03 13:30:00,38.0,38.06,37.94,38.01,175200.0,20.4102,20.4424,20.378,20.4156,175200.0
2007-01-03 14:00:00,37.99,38.05,37.57,37.73,404400.0,20.4048,20.4371,20.1793,20.2652,404400.0
2007-01-03 14:30:00,37.73,37.78,37.47,37.53,249300.0,20.2652,20.2921,20.1255,20.1578,249300.0
2007-01-03 15:00:00,37.52,37.62,37.51,37.56,183300.0,20.1524,20.2061,20.147,20.1739,183300.0
2007-01-03 15:30:00,37.56,37.77,37.56,37.77,234900.0,20.1739,20.2867,20.1739,20.2867,234900.0
2007-01-04 09:30:00,37.8,37.87,37.54,37.57,277800.0,20.3028,20.3404,20.1631,20.1793,277800.0
2007-01-04 10:00:00,37.62,37.69,37.45,37.48,222000.0,20.2061,20.2437,20.1148,20.1309,222000.0
2007-01-04 10:30:00,37.47,37.75,37.47,37.68,192900.0,20.1255,20.2759,20.1255,20.2383,192900.0
2007-01-04 11:00:00,37.68,37.75,37.64,37.66,178200.0,20.2383,20.2759,20.2169,20.2276,178200.0
2007-01-04 11:30:00,37.65,37.77,37.63,37.65,179100.0,20.2222,20.2867,20.2115,20.2222,179100.0
2007-01-04 12:00:00,37.63,37.7,37.61,37.63,122400.0,20.2115,20.2491,20.2007,20.2115,122400.0
2007-01-04 12:30:00,37.63,37.68,37.6,37.67,102600.0,20.2115,20.2383,20.1954,20.233,102600.0
2007-01-04 13:00:00,37.68,37.77,37.65,37.77,217200.0,20.2383,20.2867,20.2222,20.2867,217200.0
2007-01-04 13:30:00,37.76,37.79,37.65,37.73,257100.0,20.2813,20.2974,20.2222,20.2652,257100.0
2007-01-04 14:00:00,37.74,37.82,37.69,37.78,167100.0,20.2706,20.3135,20.2437,20.2921,167100.0
2007-01-04 14:30:00,37.8,37.95,37.74,37.94,186900.0,20.3028,20.3834,20.2706,20.378,186900.0
2007-01-04 15:00:00,37.94,38.03,37.91,38.02,264900.0,20.378,20.4263,20.3619,20.421,264900.0
2007-01-04 15:30:00,38.03,38.13,37.97,37.98,316500.0,20.4263,20.48,20.3941,20.3995,316500.0
2007-01-05 09:30:00,37.7,37.82,37.64,37.68,237900.0,20.2491,20.3135,20.2169,20.2383,237900.0
2007-01-05 10:00:00,37.68,37.91,37.64,37.81,128400.0,20.2383,20.3619,20.2169,20.3082,128400.0
2007-01-05 10:30:00,37.79,37.83,37.71,37.71,60900.0,20.2974,20.3189,20.2545,20.2545,60900.0
2007-01-05 11:00:00,37.72,37.78,37.57,37.57,251400.0,20.2598,20.2921,20.1793,20.1793,251400.0
2007-01-05 11:30:00,37.57,37.65,37.52,37.56,107100.0,20.1793,20.2222,20.1524,20.1739,107100.0
2007-01-05 12:00:00,37.56,37.59,37.5,37.54,74400.0,20.1739,20.19,20.1417,20.1631,74400.0
2007-01-05 12:30:00,37.53,37.56,37.45,37.47,114900.0,20.1578,20.1739,20.1148,20.1255,114900.0
2007-01-05 13:00:00,37.47,37.49,37.36,37.45,156300.0,20.1255,20.1363,20.0665,20.1148,156300.0
2007-01-05 13:30:00,37.43,37.47,37.37,37.44,94200.0,20.1041,20.1255,20.0718,20.1094,94200.0
2007-01-05 14:00:00,37.45,37.47,37.33,37.38,149700.0,20.1148,20.1255,20.0504,20.0772,149700.0
2007-01-05 14:30:00,37.38,37.38,37.3,37.32,146400.0,20.0772,20.0772,20.0342,20.045,146400.0
2007-01-05 15:00:00,37.32,37.33,37.19,37.27,212400.0,20.045,20.0504,19.9752,20.0181,212400.0
2007-01-05 15:30:00,37.27,37.36,37.23,37.27,209700.0,20.0181,20.0665,19.9966,20.0181,209700.0
2007-01-08 09:30:00,37.34,37.41,37.1,37.31,225000.0,20.0557,20.0933,19.9268,20.0396,225000.0
2007-01-08 10:00:00,37.31,37.69,37.31,37.62,329100.0,20.0396,20.2437,20.0396,20.2061,329100.0
2007-01-08 10:30:00,37.62,37.84,37.62,37.69,204900.0,20.2061,20.3243,20.2061,20.2437,204900.0
2007-01-08 11:00:00,37.68,37.91,37.67,37.79,146100.0,20.2383,20.3619,20.233,20.2974,146100.0
2007-01-08 11:30:00,37.79,37.85,37.73,37.77,102000.0,20.2974,20.3297,20.2652,20.2867,102000.0
2007-01-08 12:00:00,37.77,37.8,37.67,37.69,74400.0,20.2867,20.3028,20.233,20.2437,74400.0
2007-01-08 12:30:00,37.68,37.8,37.68,37.76,88800.0,20.2383,20.3028,20.2383,20.2813,88800.0
2007-01-08 13:00:00,37.75,37.82,37.69,37.81,89100.0,20.2759,20.3135,20.2437,20.3082,89100.0
2007-01-08 13:30:00,37.81,38.01,37.81,38.01,214500.0,20.3082,20.4156,20.3082,20.4156,214500.0
2007-01-08 14:00:00,38.01,38.13,37.99,38.1,239700.0,20.4156,20.48,20.4048,20.4639,239700.0
2007-01-08 14:30:00,38.1,38.12,38.03,38.04,236100.0,20.4639,20.4747,20.4263,20.4317,236100.0
2007-01-08 15:00:00,38.04,38.3,38.03,38.25,339900.0,20.4317,20.5714,20.4263,20.5445,339900.0
2007-01-08 15:30:00,38.25,38.32,38.21,38.31,490200.0,20.5445,20.5821,20.523,20.5767,490200.0
2007-01-09 09:30:00,38.33,38.85,38.32,38.78,506700.0,20.5875,20.8668,20.5821,20.8292,506700.0
2007-01-09 10:00:00,38.78,38.92,38.65,38.88,424500.0,20.8292,20.9044,20.7593,20.8829,424500.0
2007-01-09 10:30:00,38.87,39.23,38.87,39.23,491400.0,20.8775,21.0709,20.8775,21.0709,491400.0
2007-01-09 11:00:00,39.22,39.28,39.03,39.1,387900.0,21.0655,21.0977,20.9634,21.001,387900.0
2007-01-09 11:30:00,39.09,39.13,38.92,39.0,314700.0,20.9957,21.0172,20.9044,20.9473,314700.0
2007-01-09 12:00:00,39.0,39.07,38.94,39.02,192900.0,20.9473,20.9849,20.9151,20.9581,192900.0
2007-01-09 12:30:00,39.02,39.08,38.88,38.92,249000.0,20.9581,20.9903,20.8829,20.9044,249000.0
2007-01-09 13:00:00,38.92,38.98,38.88,38.94,151200.0,20.9044,20.9366,20.8829,20.9151,151200.0
2007-01-09 13:30:00,38.95,39.04,38.85,38.86,181800.0,20.9205,20.9688,20.8668,20.8721,181800.0
2007-01-09 14:00:00,38.86,38.97,38.85,38.86,287100.0,20.8721,20.9312,20.8668,20.8721,287100.0
2007-01-09 14:30:00,38.87,38.98,38.83,38.93,303600.0,20.8775,20.9366,20.856,20.9097,303600.0
2007-01-09 15:00:00,38.92,38.99,38.84,38.95,174900.0,20.9044,20.942,20.8614,20.9205,174900.0
2007-01-09 15:30:00,38.95,39.08,38.91,39.0,444600.0,20.9205,20.9903,20.899,20.9473,444600.0
2007-01-10 09:30:00,38.63,38.73,38.42,38.6,237300.0,20.7486,20.8023,20.6358,20.7325,237300.0
2007-01-10 10:00:00,38.58,39.03,38.57,38.88,323700.0,20.7217,20.9634,20.7164,20.8829,323700.0
2007-01-10 10:30:00,38.88,38.95,38.78,38.83,197100.0,20.8829,20.9205,20.8292,20.856,197100.0
2007-01-10 11:00:00,38.82,38.9,38.75,38.81,200100.0,20.8506,20.8936,20.8131,20.8453,200100.0
2007-01-10 11:30:00,38.81,38.91,38.8,38.89,114000.0,20.8453,20.899,20.8399,20.8882,114000.0
2007-01-10 12:00:00,38.89,38.91,38.72,38.82,254400.0,20.8882,20.899,20.7969,20.8506,254400.0
2007-01-10 12:30:00,38.82,38.99,38.77,38.96,142200.0,20.8506,20.942,20.8238,20.9258,142200.0
2007-01-10 13:00:00,38.95,39.02,38.91,39.01,154500.0,20.9205,20.9581,20.899,20.9527,154500.0
2007-01-10 13:30:00,38.99,39.12,38.94,39.07,175200.0,20.942,21.0118,20.9151,20.9849,175200.0
2007-01-10 14:00:00,39.08,39.13,39.03,39.09,194700.0,20.9903,21.0172,20.9634,20.9957,194700.0
2007-01-10 14:30:00,39.1,39.21,39.04,39.17,200100.0,21.001,21.0601,20.9688,21.0386,200100.0
2007-01-10 15:00:00,39.17,39.4,39.17,39.37,306300.0,21.0386,21.1622,21.0386,21.1461,306300.0
2007-01-10 15:30:00,39.39,39.51,39.39,39.4,343500.0,21.1568,21.2213,21.1568,21.1622,343500.0
2007-01-11 09:30:00,39.6,39.62,39.34,39.55,290100.0,21.2696,21.2803,21.1299,21.2427,290100.0
2007-01-11 10:00:00,39.53,39.82,39.5,39.69,191100.0,21.232,21.3878,21.2159,21.3179,191100.0
2007-01-11 10:30:00,39.71,39.91,39.67,39.85,220800.0,21.3287,21.4361,21.3072,21.4039,220800.0
2007-01-11 11:00:00,39.84,39.95,39.84,39.89,136200.0,21.3985,21.4576,21.3985,21.4254,136200.0
2007-01-11 11:30:00,39.89,40.0,39.89,39.98,155100.0,21.4254,21.4844,21.4254,21.4737,155100.0
2007-01-11 12:00:00,39.99,40.09,39.94,40.03,213300.0,21.4791,21.5328,21.4522,21.5006,213300.0
2007-01-11 12:30:00,40.03,40.1,39.98,39.99,149400.0,21.5006,21.5382,21.4737,21.4791,149400.0
2007-01-11 13:00:00,39.99,39.99,39.87,39.89,178500.0,21.4791,21.4791,21.4146,21.4254,178500.0
2007-01-11 13:30:00,39.9,39.93,39.83,39.88,165000.0,21.4307,21.4468,21.3931,21.42,165000.0
2007-01-11 14:00:00,39.87,39.95,39.77,39.94,226800.0,21.4146,21.4576,21.3609,21.4522,226800.0
2007-01-11 14:30:00,39.92,40.02,39.89,39.95,140400.0,21.4415,21.4952,21.4254,21.4576,140400.0
2007-01-11 15:00:00,39.95,39.96,39.84,39.9,261900.0,21.4576,21.463,21.3985,21.4307,261900.0
2007-01-11 15:30:00,39.91,40.05,39.9,40.0,267600.0,21.4361,21.5113,21.4307,21.4844,267600.0
2007-01-12 09:30:00,40.06,40.08,39.78,40.0,219300.0,21.5167,21.5274,21.3663,21.4844,219300.0
2007-01-12 10:00:00,39.99,40.15,39.93,40.11,183600.0,21.4791,21.565,21.4468,21.5435,183600.0
2007-01-12 10:30:00,40.11,40.2,40.03,40.09,339300.0,21.5435,21.5919,21.5006,21.5328,339300.0
2007-01-12 11:00:00,40.1,40.1,39.95,39.96,208200.0,21.5382,21.5382,21.4576,21.463,208200.0
2007-01-12 11:30:00,39.98,40.06,39.92,40.0,213900.0,21.4737,21.5167,21.4415,21.4844,213900.0
2007-01-12 12:00:00,40.0,40.0,39.94,40.0,136200.0,21.4844,21.4844,21.4522,21.4844,136200.0
2007-01-12 12:30:00,40.0,40.1,39.97,40.05,252900.0,21.4844,21.5382,21.4683,21.5113,252900.0
2007-01-12 13:00:00,40.06,40.06,39.9,39.93,150000.0,21.5167,21.5167,21.4307,21.4468,150000.0
2007-01-12 13:30:00,39.93,40.1,39.85,39.88,152700.0,21.4468,21.5382,21.4039,21.42,152700.0
2007-01-12 14:00:00,39.88,39.93,39.86,39.93,154500.0,21.42,21.4468,21.4092,21.4468,154500.0
2007-01-12 14:30:00,39.93,39.96,39.82,39.9,177000.0,21.4468,21.463,21.3878,21.4307,177000.0
2007-01-12 15:00:00,39.9,39.99,39.89,39.92,129000.0,21.4307,21.4791,21.4254,21.4415,129000.0
2007-01-12 15:30:00,39.93,40.0,39.91,39.99,207300.0,21.4468,21.4844,21.4361,21.4791,207300.0
2007-01-16 09:30:00,40.0,40.07,39.87,39.87,376800.0,21.4844,21.522,21.4146,21.4146,376800.0
2007-01-16 10:00:00,39.87,39.88,39.75,39.82,192600.0,21.4146,21.42,21.3502,21.3878,192600.0
2007-01-16 10:30:00,39.82,39.87,39.74,39.74,120600.0,21.3878,21.4146,21.3448,21.3448,120600.0
2007-01-16 11:00:00,39.74,39.9,39.74,39.86,306600.0,21.3448,21.4307,21.3448,21.4092,306600.0
2007-01-16 11:30:00,39.85,39.97,39.81,39.93,454500.0,21.4039,21.4683,21.3824,21.4468,454500.0
2007-01-16 12:00:00,39.93,40.0,39.92,39.97,180600.0,21.4468,21.4844,21.4415,21.4683,180600.0
2007-01-16 12:30:00,39.97,40.01,39.94,39.99,342900.0,21.4683,21.4898,21.4522,21.4791,342900.0
2007-01-16 13:00:00,39.99,40.12,39.98,40.09,265200.0,21.4791,21.5489,21.4737,21.5328,265200.0
2007-01-16 13:30:00,40.09,40.16,40.04,40.15,93000.0,21.5328,21.5704,21.5059,21.565,93000.0
2007-01-16 14:00:00,40.14,40.25,40.1,40.21,174300.0,21.5596,21.6187,21.5382,21.5972,174300.0
2007-01-16 14:30:00,40.2,40.31,40.2,40.21,132900.0,21.5919,21.6509,21.5919,21.5972,132900.0
2007-01-16 15:00:00,40.22,40.25,40.14,40.2,156600.0,21.6026,21.6187,21.5596,21.5919,156600.0
2007-01-16 15:30:00,40.21,40.21,40.1,40.2,282300.0,21.5972,21.5972,21.5382,21.5919,282300.0
2007-01-17 09:30:00,40.25,40.57,40.08,40.57,412500.0,21.6187,21.7906,21.5274,21.7906,412500.0
2007-01-17 10:00:00,40.57,40.59,40.39,40.5,319800.0,21.7906,21.8013,21.6939,21.753,319800.0
2007-01-17 10:30:00,40.48,40.5,40.36,40.37,162300.0,21.7423,21.753,21.6778,21.6832,162300.0
2007-01-17 11:00:00,40.39,40.52,40.36,40.42,188700.0,21.6939,21.7637,21.6778,21.71,188700.0
2007-01-17 11:30:00,40.43,40.52,40.37,40.52,147900.0,21.7154,21.7637,21.6832,21.7637,147900.0
2007-01-17 12:00:00,40.5,40.58,40.5,40.56,179700.0,21.753,21.796,21.753,21.7852,179700.0
2007-01-17 12:30:00,40.56,40.56,40.46,40.49,122700.0,21.7852,21.7852,21.7315,21.7476,122700.0
2007-01-17 13:00:00,40.49,40.5,40.4,40.4,168300.0,21.7476,21.753,21.6993,21.6993,168300.0
2007-01-17 13:30:00,40.39,40.42,40.3,40.33,89100.0,21.6939,21.71,21.6456,21.6617,89100.0
2007-01-17 14:00:00,40.33,40.39,40.16,40.22,257700.0,21.6617,21.6939,21.5704,21.6026,257700.0
2007-01-17 14:30:00,40.24,40.24,40.07,40.16,222000.0,21.6133,21.6133,21.522,21.5704,222000.0
2007-01-17 15:00:00,40.17,40.17,39.98,40.02,229500.0,21.5757,21.5757,21.4737,21.4952,229500.0
2007-01-17 15:30:00,40.02,40.08,39.97,40.08,306000.0,21.4952,21.5274,21.4683,21.5274,306000.0
2007-01-18 09:30:00,40.36,40.36,40.17,40.19,219000.0,21.6778,21.6778,21.5757,21.5865,219000.0
2007-01-18 10:00:00,40.19,40.24,39.86,39.91,282000.0,21.5865,21.6133,21.4092,21.4361,282000.0
2007-01-18 10:30:00,39.91,40.03,39.87,39.93,185400.0,21.4361,21.5006,21.4146,21.4468,185400.0
2007-01-18 11:00:00,39.96,40.11,39.92,39.93,225300.0,21.463,21.5435,21.4415,21.4468,225300.0
2007-01-18 11:30:00,39.93,40.03,39.93,39.97,89100.0,21.4468,21.5006,21.4468,21.4683,89100.0
2007-01-18 12:00:00,39.97,40.14,39.97,39.99,211800.0,21.4683,21.5596,21.4683,21.4791,211800.0
2007-01-18 12:30:00,39.99,40.12,39.93,40.06,147000.0,21.4791,21.5489,21.4468,21.5167,147000.0
2007-01-18 13:00:00,40.06,40.07,39.95,39.98,147900.0,21.5167,21.522,21.4576,21.4737,147900.0
2007-01-18 13:30:00,39.98,40.06,39.95,40.02,99000.0,21.4737,21.5167,21.4576,21.4952,99000.0
2007-01-18 14:00:00,40.02,40.02,39.88,39.9,131400.0,21.4952,21.4952,21.42,21.4307,131400.0
2007-01-18 14:30:00,39.9,39.92,39.73,39.75,194400.0,21.4307,21.4415,21.3394,21.3502,194400.0
2007-01-18 15:00:00,39.74,39.89,39.72,39.85,138600.0,21.3448,21.4254,21.334,21.4039,138600.0
2007-01-18 15:30:00,39.87,39.92,39.8,39.82,182700.0,21.4146,21.4415,21.377,21.3878,182700.0
2007-01-19 09:30:00,40.05,40.05,39.58,39.63,477600.0,21.5113,21.5113,21.2589,21.2857,477600.0
2007-01-19 10:00:00,39.63,39.77,39.58,39.66,201300.0,21.2857,21.3609,21.2589,21.3018,201300.0
2007-01-19 10:30:00,39.67,39.82,39.61,39.67,218700.0,21.3072,21.3878,21.275,21.3072,218700.0
2007-01-19 11:00:00,39.67,39.75,39.61,39.61,341700.0,21.3072,21.3502,21.275,21.275,341700.0
2007-01-19 11:30:00,39.62,39.69,39.4,39.5,285900.0,21.2803,21.3179,21.1622,21.2159,285900.0
2007-01-19 12:00:00,39.49,39.51,39.33,39.33,275400.0,21.2105,21.2213,21.1246,21.1246,275400.0
2007-01-19 12:30:00,39.33,39.35,39.26,39.28,237600.0,21.1246,21.1353,21.087,21.0977,237600.0
2007-01-19 13:00:00,39.28,39.4,39.28,39.38,325800.0,21.0977,21.1622,21.0977,21.1514,325800.0
2007-01-19 13:30:00,39.37,39.43,39.31,39.38,192600.0,21.1461,21.1783,21.1138,21.1514,192600.0
2007-01-19 14:00:00,39.38,39.48,39.35,39.38,270000.0,21.1514,21.2051,21.1353,21.1514,270000.0
2007-01-19 14:30:00,39.37,39.39,39.32,39.36,241500.0,21.1461,21.1568,21.1192,21.1407,241500.0
2007-01-19 15:00:00,39.36,39.36,39.29,39.3,249600.0,21.1407,21.1407,21.1031,21.1085,249600.0
2007-01-19 15:30:00,39.29,39.31,39.22,39.26,390900.0,21.1031,21.1138,21.0655,21.087,390900.0
2007-01-22 09:30:00,39.36,39.43,39.2,39.31,261300.0,21.1407,21.1783,21.0548,21.1138,261300.0
2007-01-22 10:00:00,39.31,39.37,39.13,39.28,324300.0,21.1138,21.1461,21.0172,21.0977,324300.0
2007-01-22 10:30:00,39.3,39.33,39.19,39.31,178500.0,21.1085,21.1246,21.0494,21.1138,178500.0
2007-01-22 11:00:00,39.3,39.3,39.16,39.23,254700.0,21.1085,21.1085,21.0333,21.0709,254700.0
2007-01-22 11:30:00,39.23,39.34,39.19,39.26,117900.0,21.0709,21.1299,21.0494,21.087,117900.0
2007-01-22 12:00:00,39.24,39.27,39.1,39.15,138900.0,21.0762,21.0923,21.001,21.0279,138900.0
2007-01-22 12:30:00,39.19,39.27,39.15,39.16,48600.0,21.0494,21.0923,21.0279,21.0333,48600.0
2007-01-22 13:00:00,39.17,39.28,39.12,39.27,94500.0,21.0386,21.0977,21.0118,21.0923,94500.0
2007-01-22 13:30:00,39.27,39.36,39.24,39.3,116100.0,21.0923,21.1407,21.0762,21.1085,116100.0
2007-01-22 14:00:00,39.32,39.44,39.32,39.44,112500.0,21.1192,21.1837,21.1192,21.1837,112500.0
2007-01-22 14:30:00,39.45,39.51,39.34,39.38,150900.0,21.189,21.2213,21.1299,21.1514,150900.0
2007-01-22 15:00:00,39.38,39.41,39.22,39.27,181800.0,21.1514,21.1675,21.0655,21.0923,181800.0
2007-01-22 15:30:00,39.27,39.34,39.19,39.29,252600.0,21.0923,21.1299,21.0494,21.1031,252600.0
2007-01-23 09:30:00,39.39,39.55,39.07,39.07,265500.0,21.1568,21.2427,20.9849,20.9849,265500.0
2007-01-23 10:00:00,39.08,39.15,38.8,39.1,338700.0,20.9903,21.0279,20.8399,21.001,338700.0
2007-01-23 10:30:00,39.09,39.13,38.99,39.09,125700.0,20.9957,21.0172,20.942,20.9957,125700.0
2007-01-23 11:00:00,39.08,39.31,39.08,39.25,153900.0,20.9903,21.1138,20.9903,21.0816,153900.0
2007-01-23 11:30:00,39.25,39.26,39.15,39.16,63900.0,21.0816,21.087,21.0279,21.0333,63900.0
2007-01-23 12:00:00,39.19,39.22,39.13,39.19,64200.0,21.0494,21.0655,21.0172,21.0494,64200.0
2007-01-23 12:30:00,39.19,39.34,39.15,39.34,79200.0,21.0494,21.1299,21.0279,21.1299,79200.0
2007-01-23 13:00:00,39.35,39.46,39.35,39.44,122700.0,21.1353,21.1944,21.1353,21.1837,122700.0
2007-01-23 13:30:00,39.44,39.49,39.36,39.42,80700.0,21.1837,21.2105,21.1407,21.1729,80700.0
2007-01-23 14:00:00,39.43,39.43,39.24,39.26,155700.0,21.1783,21.1783,21.0762,21.087,155700.0
2007-01-23 14:30:00,39.26,39.26,39.11,39.19,177000.0,21.087,21.087,21.0064,21.0494,177000.0
2007-01-23 15:00:00,39.19,39.25,39.08,39.22,226200.0,21.0494,21.0816,20.9903,21.0655,226200.0
2007-01-23 15:30:00,39.22,39.3,39.2,39.27,371700.0,21.0655,21.1085,21.0548,21.0923,371700.0
2007-01-24 09:30:00,39.43,39.75,39.41,39.71,257400.0,21.1783,21.3502,21.1675,21.3287,257400.0
2007-01-24 10:00:00,39.73,39.92,39.72,39.77,219600.0,21.3394,21.4415,21.334,21.3609,219600.0
2007-01-24 10:30:00,39.76,39.94,39.76,39.87,117600.0,21.3555,21.4522,21.3555,21.4146,117600.0
2007-01-24 11:00:00,39.87,39.89,39.78,39.83,126300.0,21.4146,21.4254,21.3663,21.3931,126300.0
2007-01-24 11:30:00,39.83,39.85,39.62,39.65,93000.0,21.3931,21.4039,21.2803,21.2965,93000.0
2007-01-24 12:00:00,39.66,39.74,39.66,39.71,64500.0,21.3018,21.3448,21.3018,21.3287,64500.0
2007-01-24 12:30:00,39.72,39.73,39.57,39.69,110100.0,21.334,21.3394,21.2535,21.3179,110100.0
2007-01-24 13:00:00,39.69,39.7,39.56,39.61,123300.0,21.3179,21.3233,21.2481,21.275,123300.0
2007-01-24 13:30:00,39.6,39.85,39.57,39.82,111600.0,21.2696,21.4039,21.2535,21.3878,111600.0
2007-01-24 14:00:00,39.82,39.85,39.73,39.81,131100.0,21.3878,21.4039,21.3394,21.3824,131100.0
2007-01-24 14:30:00,39.82,39.87,39.8,39.82,132000.0,21.3878,21.4146,21.377,21.3878,132000.0
2007-01-24 15:00:00,39.82,39.99,39.82,39.95,169800.0,21.3878,21.4791,21.3878,21.4576,169800.0
2007-01-24 15:30:00,39.94,40.03,39.93,40.02,321900.0,21.4522,21.5006,21.4468,21.4952,321900.0
2007-01-25 09:30:00,40.33,40.46,40.06,40.25,613200.0,21.6617,21.7315,21.5167,21.6187,613200.0
2007-01-25 10:00:00,40.26,40.37,40.1,40.2,336000.0,21.6241,21.6832,21.5382,21.5919,336000.0
2007-01-25 10:30:00,40.2,40.37,39.97,40.36,348000.0,21.5919,21.6832,21.4683,21.6778,348000.0
2007-01-25 11:00:00,40.37,40.51,39.93,39.99,341700.0,21.6832,21.7584,21.4468,21.4791,341700.0
2007-01-25 11:30:00,39.99,40.09,39.78,40.0,218400.0,21.4791,21.5328,21.3663,21.4844,218400.0
2007-01-25 12:00:00,40.01,40.02,39.75,39.89,319200.0,21.4898,21.4952,21.3502,21.4254,319200.0
2007-01-25 12:30:00,39.9,40.11,39.85,39.95,343800.0,21.4307,21.5435,21.4039,21.4576,343800.0
2007-01-25 13:00:00,39.98,40.11,39.94,40.09,213300.0,21.4737,21.5435,21.4522,21.5328,213300.0
2007-01-25 13:30:00,40.07,40.2,40.07,40.13,444600.0,21.522,21.5919,21.522,21.5543,444600.0
2007-01-25 14:00:00,40.12,40.15,39.88,39.99,510600.0,21.5489,21.565,21.42,21.4791,510600.0
2007-01-25 14:30:00,39.98,40.01,39.68,39.74,234300.0,21.4737,21.4898,21.3126,21.3448,234300.0
2007-01-25 15:00:00,39.74,39.75,39.51,39.58,488400.0,21.3448,21.3502,21.2213,21.2589,488400.0
2007-01-25 15:30:00,39.57,39.66,39.51,39.59,444900.0,21.2535,21.3018,21.2213,21.2642,444900.0
2007-01-26 09:30:00,39.83,39.92,39.47,39.51,247200.0,21.3931,21.4415,21.1998,21.2213,247200.0
2007-01-26 10:00:00,39.51,39.56,39.27,39.31,267000.0,21.2213,21.2481,21.0923,21.1138,267000.0
2007-01-26 10:30:00,39.32,39.4,39.27,39.28,150900.0,21.1192,21.1622,21.0923,21.0977,150900.0
2007-01-26 11:00:00,39.29,39.29,39.21,39.26,126000.0,21.1031,21.1031,21.0601,21.087,126000.0
2007-01-26 11:30:00,39.24,39.27,39.12,39.16,104700.0,21.0762,21.0923,21.0118,21.0333,104700.0
2007-01-26 12:00:00,39.17,39.24,39.14,39.19,179700.0,21.0386,21.0762,21.0225,21.0494,179700.0
2007-01-26 12:30:00,39.19,39.24,39.15,39.2,165600.0,21.0494,21.0762,21.0279,21.0548,165600.0
2007-01-26 13:00:00,39.2,39.2,39.07,39.14,201000.0,21.0548,21.0548,20.9849,21.0225,201000.0
2007-01-26 13:30:00,39.13,39.19,39.12,39.19,193800.0,21.0172,21.0494,21.0118,21.0494,193800.0
2007-01-26 14:00:00,39.19,39.41,39.17,39.29,207000.0,21.0494,21.1675,21.0386,21.1031,207000.0
2007-01-26 14:30:00,39.29,39.46,39.24,39.46,129000.0,21.1031,21.1944,21.0762,21.1944,129000.0
2007-01-26 15:00:00,39.45,39.62,39.39,39.52,233100.0,21.189,21.2803,21.1568,21.2266,233100.0
2007-01-26 15:30:00,39.52,39.52,39.37,39.43,241200.0,21.2266,21.2266,21.1461,21.1783,241200.0
2007-01-29 09:30:00,39.43,39.61,39.35,39.61,246600.0,21.1783,21.275,21.1353,21.275,246600.0
2007-01-29 10:00:00,39.61,39.81,39.57,39.57,256200.0,21.275,21.3824,21.2535,21.2535,256200.0
2007-01-29 10:30:00,39.55,39.57,39.38,39.4,131700.0,21.2427,21.2535,21.1514,21.1622,131700.0
2007-01-29 11:00:00,39.4,39.44,39.21,39.26,147000.0,21.1622,21.1837,21.0601,21.087,147000.0
2007-01-29 11:30:00,39.25,39.27,39.15,39.23,160500.0,21.0816,21.0923,21.0279,21.0709,160500.0
2007-01-29 12:00:00,39.24,39.43,39.23,39.36,203100.0,21.0762,21.1783,21.0709,21.1407,203100.0
2007-01-29 12:30:00,39.36,39.37,39.25,39.3,97800.0,21.1407,21.1461,21.0816,21.1085,97800.0
2007-01-29 13:00:00,39.3,39.42,39.28,39.42,117300.0,21.1085,21.1729,21.0977,21.1729,117300.0
2007-01-29 13:30:00,39.4,39.41,39.18,39.19,117300.0,21.1622,21.1675,21.044,21.0494,117300.0
2007-01-29 14:00:00,39.18,39.19,39.03,39.03,251100.0,21.044,21.0494,20.9634,20.9634,251100.0
2007-01-29 14:30:00,39.04,39.11,39.0,39.03,151800.0,20.9688,21.0064,20.9473,20.9634,151800.0
2007-01-29 15:00:00,39.03,39.08,38.95,38.97,247200.0,20.9634,20.9903,20.9205,20.9312,247200.0
2007-01-29 15:30:00,38.98,39.14,38.92,39.04,265800.0,20.9366,21.0225,20.9044,20.9688,265800.0
2007-01-30 09:30:00,39.15,39.31,38.89,38.92,191100.0,21.0279,21.1138,20.8882,20.9044,191100.0
2007-01-30 10:00:00,38.94,39.08,38.92,39.01,153900.0,20.9151,20.9903,20.9044,20.9527,153900.0
2007-01-30 10:30:00,39.01,39.07,38.95,38.99,177300.0,20.9527,20.9849,20.9205,20.942,177300.0
2007-01-30 11:00:00,38.97,39.21,38.95,39.05,184500.0,20.9312,21.0601,20.9205,20.9742,184500.0
2007-01-30 11:30:00,39.06,39.19,39.04,39.11,128100.0,20.9796,21.0494,20.9688,21.0064,128100.0
2007-01-30 12:00:00,39.1,39.18,39.04,39.08,403200.0,21.001,21.044,20.9688,20.9903,403200.0
2007-01-30 12:30:00,39.07,39.09,39.03,39.06,368700.0,20.9849,20.9957,20.9634,20.9796,368700.0
2007-01-30 13:00:00,39.06,39.06,38.96,39.02,118500.0,20.9796,20.9796,20.9258,20.9581,118500.0
2007-01-30 13:30:00,39.02,39.11,38.98,39.1,419400.0,20.9581,21.0064,20.9366,21.001,419400.0
2007-01-30 14:00:00,39.11,39.11,39.04,39.08,213600.0,21.0064,21.0064,20.9688,20.9903,213600.0
2007-01-30 14:30:00,39.08,39.1,39.04,39.09,153300.0,20.9903,21.001,20.9688,20.9957,153300.0
2007-01-30 15:00:00,39.1,39.12,39.03,39.07,192900.0,21.001,21.0118,20.9634,20.9849,192900.0
2007-01-30 15:30:00,39.06,39.18,39.03,39.16,324000.0,20.9796,21.044,20.9634,21.0333,324000.0
2007-01-31 09:30:00,39.03,39.2,39.01,39.09,294000.0,20.9634,21.0548,20.9527,20.9957,294000.0
2007-01-31 10:00:00,39.12,39.32,39.09,39.24,169200.0,21.0118,21.1192,20.9957,21.0762,169200.0
2007-01-31 10:30:00,39.26,39.37,39.22,39.27,158100.0,21.087,21.1461,21.0655,21.0923,158100.0
2007-01-31 11:00:00,39.29,39.4,39.24,39.39,338100.0,21.1031,21.1622,21.0762,21.1568,338100.0
2007-01-31 11:30:00,39.38,39.45,39.34,39.44,255000.0,21.1514,21.189,21.1299,21.1837,255000.0
2007-01-31 12:00:00,39.45,39.49,39.42,39.46,349500.0,21.189,21.2105,21.1729,21.1944,349500.0
2007-01-31 12:30:00,39.46,39.49,39.36,39.45,237300.0,21.1944,21.2105,21.1407,21.189,237300.0
2007-01-31 13:00:00,39.46,39.48,39.43,39.43,134700.0,21.1944,21.2051,21.1783,21.1783,134700.0
2007-01-31 13:30:00,39.43,39.46,39.41,39.43,105000.0,21.1783,21.1944,21.1675,21.1783,105000.0
2007-01-31 14:00:00,39.43,39.58,39.31,39.44,368400.0,21.1783,21.2589,21.1138,21.1837,368400.0
2007-01-31 14:30:00,39.44,39.73,39.44,39.73,415500.0,21.1837,21.3394,21.1837,21.3394,415500.0
2007-01-31 15:00:00,39.73,39.85,39.72,39.8,285900.0,21.3394,21.4039,21.334,21.377,285900.0
2007-01-31 15:30:00,39.79,39.85,39.72,39.72,366300.0,21.3716,21.4039,21.334,21.334,366300.0
2007-02-01 09:30:00,39.97,40.37,39.81,40.33,404400.0,21.4683,21.6832,21.3824,21.6617,404400.0
2007-02-01 10:00:00,40.3,40.34,40.07,40.18,435300.0,21.6456,21.6671,21.522,21.5811,435300.0
2007-02-01 10:30:00,40.2,40.34,40.13,40.17,217800.0,21.5919,21.6671,21.5543,21.5757,217800.0
2007-02-01 11:00:00,40.17,40.2,40.1,40.18,350400.0,21.5757,21.5919,21.5382,21.5811,350400.0
2007-02-01 11:30:00,40.17,40.33,40.17,40.33,364800.0,21.5757,21.6617,21.5757,21.6617,364800.0
2007-02-01 12:00:00,40.31,40.33,40.26,40.31,305400.0,21.6509,21.6617,21.6241,21.6509,305400.0
2007-02-01 12:30:00,40.31,40.36,40.26,40.33,281700.0,21.6509,21.6778,21.6241,21.6617,281700.0
2007-02-01 13:00:00,40.33,40.38,40.28,40.36,364500.0,21.6617,21.6885,21.6348,21.6778,364500.0
2007-02-01 13:30:00,40.36,40.49,40.34,40.47,380100.0,21.6778,21.7476,21.6671,21.7369,380100.0
2007-02-01 14:00:00,40.47,40.51,40.35,40.4,216900.0,21.7369,21.7584,21.6724,21.6993,216900.0
2007-02-01 14:30:00,40.4,40.44,40.33,40.43,225300.0,21.6993,21.7208,21.6617,21.7154,225300.0
2007-02-01 15:00:00,40.44,40.49,40.38,40.44,368100.0,21.7208,21.7476,21.6885,21.7208,368100.0
2007-02-01 15:30:00,40.44,40.54,40.4,40.45,570000.0,21.7208,21.7745,21.6993,21.7261,570000.0
2007-02-02 09:30:00,40.33,40.51,40.1,40.14,450600.0,21.6617,21.7584,21.5382,21.5596,450600.0
2007-02-02 10:00:00,40.14,40.32,40.12,40.29,358500.0,21.5596,21.6563,21.5489,21.6402,358500.0
2007-02-02 10:30:00,40.28,40.47,40.28,40.41,373200.0,21.6348,21.7369,21.6348,21.7047,373200.0
2007-02-02 11:00:00,40.42,40.47,40.21,40.22,327900.0,21.71,21.7369,21.5972,21.6026,327900.0
2007-02-02 11:30:00,40.22,40.3,40.15,40.28,265200.0,21.6026,21.6456,21.565,21.6348,265200.0
2007-02-02 12:00:00,40.28,40.39,40.24,40.28,213300.0,21.6348,21.6939,21.6133,21.6348,213300.0
2007-02-02 12:30:00,40.28,40.34,40.25,40.3,200700.0,21.6348,21.6671,21.6187,21.6456,200700.0
2007-02-02 13:00:00,40.29,40.36,40.27,40.31,123900.0,21.6402,21.6778,21.6295,21.6509,123900.0
2007-02-02 13:30:00,40.3,40.34,40.25,40.25,212700.0,21.6456,21.6671,21.6187,21.6187,212700.0
2007-02-02 14:00:00,40.27,40.33,40.25,40.27,376200.0,21.6295,21.6617,21.6187,21.6295,376200.0
2007-02-02 14:30:00,40.28,40.34,40.23,40.24,252300.0,21.6348,21.6671,21.608,21.6133,252300.0
2007-02-02 15:00:00,40.24,40.28,40.19,40.19,529200.0,21.6133,21.6348,21.5865,21.5865,529200.0
2007-02-02 15:30:00,40.19,40.3,40.16,40.27,282000.0,21.5865,21.6456,21.5704,21.6295,282000.0
2007-02-05 09:30:00,40.43,40.49,40.18,40.26,285000.0,21.7154,21.7476,21.5811,21.6241,285000.0
2007-02-05 10:00:00,40.28,40.32,40.15,40.22,181500.0,21.6348,21.6563,21.565,21.6026,181500.0
2007-02-05 10:30:00,40.21,40.33,40.21,40.32,108300.0,21.5972,21.6617,21.5972,21.6563,108300.0
2007-02-05 11:00:00,40.32,40.38,40.28,40.38,99000.0,21.6563,21.6885,21.6348,21.6885,99000.0
2007-02-05 11:30:00,40.39,40.44,40.32,40.32,108300.0,21.6939,21.7208,21.6563,21.6563,108300.0
2007-02-05 12:00:00,40.33,40.33,40.24,40.28,99000.0,21.6617,21.6617,21.6133,21.6348,99000.0
2007-02-05 12:30:00,40.28,40.37,40.26,40.37,74400.0,21.6348,21.6832,21.6241,21.6832,74400.0
2007-02-05 13:00:00,40.38,40.41,40.32,40.34,87300.0,21.6885,21.7047,21.6563,21.6671,87300.0
2007-02-05 13:30:00,40.34,40.39,40.32,40.38,117900.0,21.6671,21.6939,21.6563,21.6885,117900.0
2007-02-05 14:00:00,40.38,40.44,40.38,40.43,64800.0,21.6885,21.7208,21.6885,21.7154,64800.0
2007-02-05 14:30:00,40.43,40.53,40.41,40.44,168900.0,21.7154,21.7691,21.7047,21.7208,168900.0
2007-02-05 15:00:00,40.45,40.45,40.39,40.43,263700.0,21.7261,21.7261,21.6939,21.7154,263700.0
2007-02-05 15:30:00,40.42,40.46,40.36,40.39,199800.0,21.71,21.7315,21.6778,21.6939,199800.0
2007-02-06 09:30:00,40.52,40.73,40.39,40.68,259200.0,21.7637,21.8765,21.6939,21.8497,259200.0
2007-02-06 10:00:00,40.69,40.84,40.68,40.77,167100.0,21.855,21.9356,21.8497,21.898,167100.0
2007-02-06 10:30:00,40.77,40.82,40.72,40.73,385200.0,21.898,21.9249,21.8712,21.8765,385200.0
2007-02-06 11:00:00,40.74,40.87,40.71,40.85,221100.0,21.8819,21.9517,21.8658,21.941,221100.0
2007-02-06 11:30:00,40.85,40.86,40.72,40.72,261900.0,21.941,21.9464,21.8712,21.8712,261900.0
2007-02-06 12:00:00,40.71,40.8,40.71,40.76,287700.0,21.8658,21.9141,21.8658,21.8926,287700.0
2007-02-06 12:30:00,40.76,40.77,40.71,40.74,189000.0,21.8926,21.898,21.8658,21.8819,189000.0
2007-02-06 13:00:00,40.74,40.85,40.72,40.74,159000.0,21.8819,21.941,21.8712,21.8819,159000.0
2007-02-06 13:30:00,40.74,40.79,40.72,40.79,291600.0,21.8819,21.9088,21.8712,21.9088,291600.0
2007-02-06 14:00:00,40.79,40.83,40.75,40.77,119700.0,21.9088,21.9302,21.8873,21.898,119700.0
2007-02-06 14:30:00,40.77,40.8,40.72,40.76,245400.0,21.898,21.9141,21.8712,21.8926,245400.0
2007-02-06 15:00:00,40.76,40.8,40.71,40.71,266400.0,21.8926,21.9141,21.8658,21.8658,266400.0
2007-02-06 15:30:00,40.71,40.79,40.7,40.73,316200.0,21.8658,21.9088,21.8604,21.8765,316200.0
2007-02-07 09:30:00,40.83,41.07,40.77,40.98,332700.0,21.9302,22.0591,21.898,22.0108,332700.0
2007-02-07 10:00:00,41.0,41.22,40.91,41.21,242400.0,22.0216,22.1397,21.9732,22.1343,242400.0
2007-02-07 10:30:00,41.21,41.21,41.0,41.06,136200.0,22.1343,22.1343,22.0216,22.0538,136200.0
2007-02-07 11:00:00,41.06,41.11,40.98,41.0,110100.0,22.0538,22.0806,22.0108,22.0216,110100.0
2007-02-07 11:30:00,40.99,41.05,40.99,41.02,156600.0,22.0162,22.0484,22.0162,22.0323,156600.0
2007-02-07 12:00:00,41.02,41.07,41.01,41.06,81900.0,22.0323,22.0591,22.0269,22.0538,81900.0
2007-02-07 12:30:00,41.08,41.13,41.03,41.13,73500.0,22.0645,22.0914,22.0377,22.0914,73500.0
2007-02-07 13:00:00,41.13,41.19,41.1,41.13,75900.0,22.0914,22.1236,22.0753,22.0914,75900.0
2007-02-07 13:30:00,41.13,41.14,41.1,41.13,90600.0,22.0914,22.0967,22.0753,22.0914,90600.0
2007-02-07 14:00:00,41.12,41.21,41.09,41.18,207000.0,22.086,22.1343,22.0699,22.1182,207000.0
2007-02-07 14:30:00,41.19,41.19,41.08,41.1,217200.0,22.1236,22.1236,22.0645,22.0753,217200.0
2007-02-07 15:00:00,41.1,41.15,41.07,41.13,124800.0,22.0753,22.1021,22.0591,22.0914,124800.0
2007-02-07 15:30:00,41.12,41.13,41.06,41.13,259800.0,22.086,22.0914,22.0538,22.0914,259800.0
2007-02-09 09:30:00,41.44,41.59,41.38,41.38,196800.0,22.2579,22.3384,22.2257,22.2257,196800.0
2007-02-09 10:00:00,41.37,41.58,41.36,41.36,165000.0,22.2203,22.3331,22.2149,22.2149,165000.0
2007-02-09 10:30:00,41.37,41.39,41.09,41.15,209400.0,22.2203,22.231,22.0699,22.1021,209400.0
2007-02-09 11:00:00,41.13,41.38,41.13,41.33,105300.0,22.0914,22.2257,22.0914,22.1988,105300.0
2007-02-09 11:30:00,41.33,41.36,41.25,41.27,100800.0,22.1988,22.2149,22.1558,22.1666,100800.0
2007-02-09 12:00:00,41.26,41.26,41.11,41.12,98100.0,22.1612,22.1612,22.0806,22.086,98100.0
2007-02-09 12:30:00,41.12,41.12,40.77,40.77,283800.0,22.086,22.086,21.898,21.898,283800.0
2007-02-09 13:00:00,40.77,40.77,40.63,40.7,153000.0,21.898,21.898,21.8228,21.8604,153000.0
2007-02-09 13:30:00,40.7,40.7,40.37,40.44,291300.0,21.8604,21.8604,21.6832,21.7208,291300.0
2007-02-09 14:00:00,40.44,40.5,40.34,40.39,278400.0,21.7208,21.753,21.6671,21.6939,278400.0
2007-02-09 14:30:00,40.4,40.43,40.28,40.35,249300.0,21.6993,21.7154,21.6348,21.6724,249300.0
2007-02-09 15:00:00,40.35,40.56,40.33,40.54,223800.0,21.6724,21.7852,21.6617,21.7745,223800.0
2007-02-09 15:30:00,40.53,40.67,40.5,40.63,310800.0,21.7691,21.8443,21.753,21.8228,310800.0
2007-02-12 09:30:00,40.72,40.74,40.56,40.63,242400.0,21.8712,21.8819,21.7852,21.8228,242400.0
2007-02-12 10:00:00,40.63,40.66,40.41,40.53,251700.0,21.8228,21.8389,21.7047,21.7691,251700.0
2007-02-12 10:30:00,40.53,40.78,40.53,40.73,147600.0,21.7691,21.9034,21.7691,21.8765,147600.0
2007-02-12 11:00:00,40.74,40.78,40.7,40.74,125700.0,21.8819,21.9034,21.8604,21.8819,125700.0
2007-02-12 11:30:00,40.74,40.79,40.69,40.75,128400.0,21.8819,21.9088,21.855,21.8873,128400.0
2007-02-12 12:00:00,40.75,40.79,40.67,40.78,109500.0,21.8873,21.9088,21.8443,21.9034,109500.0
2007-02-12 12:30:00,40.78,40.9,40.78,40.88,148800.0,21.9034,21.9678,21.9034,21.9571,148800.0
2007-02-12 13:00:00,40.87,40.92,40.8,40.9,173100.0,21.9517,21.9786,21.9141,21.9678,173100.0
2007-02-12 13:30:00,40.9,40.91,40.73,40.77,161100.0,21.9678,21.9732,21.8765,21.898,161100.0
2007-02-12 14:00:00,40.76,40.82,40.7,40.7,195300.0,21.8926,21.9249,21.8604,21.8604,195300.0
2007-02-12 14:30:00,40.72,40.85,40.71,40.81,196800.0,21.8712,21.941,21.8658,21.9195,196800.0
2007-02-12 15:00:00,40.84,40.89,40.79,40.85,212100.0,21.9356,21.9625,21.9088,21.941,212100.0
2007-02-12 15:30:00,40.84,40.88,40.82,40.86,289200.0,21.9356,21.9571,21.9249,21.9464,289200.0
2007-02-13 09:30:00,40.78,40.88,40.68,40.75,331200.0,21.9034,21.9571,21.8497,21.8873,331200.0
2007-02-13 10:00:00,40.73,40.81,40.69,40.72,83400.0,21.8765,21.9195,21.855,21.8712,83400.0
2007-02-13 10:30:00,40.72,40.77,40.58,40.59,105600.0,21.8712,21.898,21.796,21.8013,105600.0
2007-02-13 11:00:00,40.6,40.75,40.58,40.75,82500.0,21.8067,21.8873,21.796,21.8873,82500.0
2007-02-13 11:30:00,40.73,40.89,40.73,40.88,122100.0,21.8765,21.9625,21.8765,21.9571,122100.0
2007-02-13 12:00:00,40.88,40.98,40.84,40.96,92100.0,21.9571,22.0108,21.9356,22.0001,92100.0
2007-02-13 12:30:00,40.96,40.99,40.87,40.87,67500.0,22.0001,22.0162,21.9517,21.9517,67500.0
2007-02-13 13:00:00,40.87,40.96,40.87,40.89,134400.0,21.9517,22.0001,21.9517,21.9625,134400.0
2007-02-13 13:30:00,40.89,40.97,40.88,40.94,135600.0,21.9625,22.0054,21.9571,21.9893,135600.0
2007-02-13 14:00:00,40.94,40.99,40.9,40.91,125700.0,21.9893,22.0162,21.9678,21.9732,125700.0
2007-02-13 14:30:00,40.91,40.92,40.82,40.85,100200.0,21.9732,21.9786,21.9249,21.941,100200.0
2007-02-13 15:00:00,40.85,40.93,40.82,40.91,142800.0,21.941,21.984,21.9249,21.9732,142800.0
2007-02-13 15:30:00,40.9,40.98,40.86,40.96,227400.0,21.9678,22.0108,21.9464,22.0001,227400.0
2007-02-14 09:30:00,41.05,41.21,40.98,41.2,129000.0,22.0484,22.1343,22.0108,22.129,129000.0
2007-02-14 10:00:00,41.2,41.74,41.18,41.51,196500.0,22.129,22.419,22.1182,22.2955,196500.0
2007-02-14 10:30:00,41.51,41.63,41.46,41.61,107100.0,22.2955,22.3599,22.2686,22.3492,107100.0
2007-02-14 11:00:00,41.6,41.92,41.6,41.84,193800.0,22.3438,22.5157,22.3438,22.4727,193800.0
2007-02-14 11:30:00,41.84,41.87,41.77,41.87,157200.0,22.4727,22.4888,22.4351,22.4888,157200.0
2007-02-14 12:00:00,41.85,41.87,41.73,41.77,124800.0,22.4781,22.4888,22.4136,22.4351,124800.0
2007-02-14 12:30:00,41.77,41.88,41.77,41.87,153600.0,22.4351,22.4942,22.4351,22.4888,153600.0
2007-02-14 13:00:00,41.88,41.88,41.8,41.85,118500.0,22.4942,22.4942,22.4512,22.4781,118500.0
2007-02-14 13:30:00,41.86,41.92,41.84,41.89,152400.0,22.4835,22.5157,22.4727,22.4996,152400.0
2007-02-14 14:00:00,41.89,42.0,41.87,41.97,223500.0,22.4996,22.5587,22.4888,22.5425,223500.0
2007-02-14 14:30:00,41.96,41.99,41.9,41.98,119100.0,22.5372,22.5533,22.505,22.5479,119100.0
2007-02-14 15:00:00,41.97,42.0,41.82,41.86,157800.0,22.5425,22.5587,22.462,22.4835,157800.0
2007-02-14 15:30:00,41.86,41.9,41.81,41.84,266700.0,22.4835,22.505,22.4566,22.4727,266700.0
2007-02-15 09:30:00,41.79,41.9,41.69,41.76,102900.0,22.4459,22.505,22.3922,22.4298,102900.0
2007-02-15 10:00:00,41.78,41.99,41.72,41.84,120000.0,22.4405,22.5533,22.4083,22.4727,120000.0
2007-02-15 10:30:00,41.86,41.9,41.66,41.71,122700.0,22.4835,22.505,22.376,22.4029,122700.0
2007-02-15 11:00:00,41.72,41.95,41.71,41.92,277800.0,22.4083,22.5318,22.4029,22.5157,277800.0
2007-02-15 11:30:00,41.96,41.96,41.85,41.85,111900.0,22.5372,22.5372,22.4781,22.4781,111900.0
2007-02-15 12:00:00,41.85,41.98,41.79,41.95,183900.0,22.4781,22.5479,22.4459,22.5318,183900.0
2007-02-15 12:30:00,41.96,41.97,41.92,41.94,50100.0,22.5372,22.5425,22.5157,22.5264,50100.0
2007-02-15 13:00:00,41.95,41.99,41.94,41.98,40800.0,22.5318,22.5533,22.5264,22.5479,40800.0
2007-02-15 13:30:00,41.98,42.04,41.98,42.0,102900.0,22.5479,22.5801,22.5479,22.5587,102900.0
2007-02-15 14:00:00,42.01,42.08,41.98,42.02,136500.0,22.564,22.6016,22.5479,22.5694,136500.0
2007-02-15 14:30:00,42.03,42.04,41.94,42.01,168600.0,22.5748,22.5801,22.5264,22.564,168600.0
2007-02-15 15:00:00,42.0,42.02,41.93,42.0,176700.0,22.5587,22.5694,22.5211,22.5587,176700.0
2007-02-15 15:30:00,42.01,42.09,41.99,42.03,274800.0,22.564,22.607,22.5533,22.5748,274800.0
2007-02-16 09:30:00,41.9,42.2,41.89,41.89,543300.0,22.505,22.6661,22.4996,22.4996,543300.0
2007-02-16 10:00:00,41.89,41.9,41.67,41.71,156900.0,22.4996,22.505,22.3814,22.4029,156900.0
2007-02-16 10:30:00,41.71,41.75,41.62,41.7,119700.0,22.4029,22.4244,22.3546,22.3975,119700.0
2007-02-16 11:00:00,41.69,41.74,41.69,41.72,63600.0,22.3922,22.419,22.3922,22.4083,63600.0
2007-02-16 11:30:00,41.71,41.74,41.66,41.74,96900.0,22.4029,22.419,22.376,22.419,96900.0
2007-02-16 12:00:00,41.74,41.77,41.73,41.73,57600.0,22.419,22.4351,22.4136,22.4136,57600.0
2007-02-16 12:30:00,41.73,41.91,41.69,41.88,104100.0,22.4136,22.5103,22.3922,22.4942,104100.0
2007-02-16 13:00:00,41.88,41.96,41.87,41.94,114900.0,22.4942,22.5372,22.4888,22.5264,114900.0
2007-02-16 13:30:00,41.94,42.01,41.92,42.01,68100.0,22.5264,22.564,22.5157,22.564,68100.0
2007-02-16 14:00:00,42.0,42.05,41.98,41.99,79500.0,22.5587,22.5855,22.5479,22.5533,79500.0
2007-02-16 14:30:00,42.0,42.01,41.92,41.92,84900.0,22.5587,22.564,22.5157,22.5157,84900.0
2007-02-16 15:00:00,41.92,42.0,41.89,41.97,132600.0,22.5157,22.5587,22.4996,22.5425,132600.0
2007-02-16 15:30:00,41.98,42.0,41.92,42.0,203100.0,22.5479,22.5587,22.5157,22.5587,203100.0
2007-02-20 09:30:00,42.06,42.07,41.7,41.79,214200.0,22.5909,22.5963,22.3975,22.4459,214200.0
2007-02-20 10:00:00,41.79,41.79,41.67,41.78,163500.0,22.4459,22.4459,22.3814,22.4405,163500.0
2007-02-20 10:30:00,41.78,41.93,41.78,41.89,110700.0,22.4405,22.5211,22.4405,22.4996,110700.0
2007-02-20 11:00:00,41.88,41.98,41.86,41.98,171000.0,22.4942,22.5479,22.4835,22.5479,171000.0
2007-02-20 11:30:00,42.0,42.1,41.97,42.03,117300.0,22.5587,22.6124,22.5425,22.5748,117300.0
2007-02-20 12:00:00,42.04,42.09,41.97,42.02,153000.0,22.5801,22.607,22.5425,22.5694,153000.0
2007-02-20 12:30:00,42.02,42.05,41.92,42.04,82500.0,22.5694,22.5855,22.5157,22.5801,82500.0
2007-02-20 13:00:00,42.04,42.07,41.96,42.0,287700.0,22.5801,22.5963,22.5372,22.5587,287700.0
2007-02-20 13:30:00,42.0,42.05,41.95,41.98,282600.0,22.5587,22.5855,22.5318,22.5479,282600.0
2007-02-20 14:00:00,41.98,42.0,41.91,41.97,211200.0,22.5479,22.5587,22.5103,22.5425,211200.0
2007-02-20 14:30:00,41.96,41.97,41.93,41.97,108300.0,22.5372,22.5425,22.5211,22.5425,108300.0
2007-02-20 15:00:00,41.98,42.08,41.98,42.05,133200.0,22.5479,22.6016,22.5479,22.5855,133200.0
2007-02-20 15:30:00,42.05,42.06,41.95,41.98,200700.0,22.5855,22.5909,22.5318,22.5479,200700.0
2007-02-21 09:30:00,41.93,42.24,41.8,42.05,326400.0,22.5211,22.6876,22.4512,22.5855,326400.0
2007-02-21 10:00:00,42.04,42.08,41.97,42.03,285000.0,22.5801,22.6016,22.5425,22.5748,285000.0
2007-02-21 10:30:00,42.02,42.09,41.91,41.99,296400.0,22.5694,22.607,22.5103,22.5533,296400.0
2007-02-21 11:00:00,42.0,42.08,41.89,41.9,282000.0,22.5587,22.6016,22.4996,22.505,282000.0
2007-02-21 11:30:00,41.9,42.0,41.87,41.96,166800.0,22.505,22.5587,22.4888,22.5372,166800.0
2007-02-21 12:00:00,41.96,42.13,41.91,41.98,142800.0,22.5372,22.6285,22.5103,22.5479,142800.0
2007-02-21 12:30:00,41.98,42.19,41.97,42.15,155100.0,22.5479,22.6607,22.5425,22.6392,155100.0
2007-02-21 13:00:00,42.13,42.15,42.0,42.03,161400.0,22.6285,22.6392,22.5587,22.5748,161400.0
2007-02-21 13:30:00,42.03,42.03,41.9,41.93,128100.0,22.5748,22.5748,22.505,22.5211,128100.0
2007-02-21 14:00:00,41.93,42.05,41.86,41.97,219000.0,22.5211,22.5855,22.4835,22.5425,219000.0
2007-02-21 14:30:00,41.96,41.96,41.83,41.94,156000.0,22.5372,22.5372,22.4674,22.5264,156000.0
2007-02-21 15:00:00,41.94,41.94,41.8,41.93,189300.0,22.5264,22.5264,22.4512,22.5211,189300.0
2007-02-21 15:30:00,41.93,41.98,41.91,41.92,276300.0,22.5211,22.5479,22.5103,22.5157,276300.0
2007-02-22 09:30:00,41.99,42.12,41.92,42.07,268800.0,22.5533,22.6231,22.5157,22.5963,268800.0
2007-02-22 10:00:00,42.08,42.11,41.83,41.86,177300.0,22.6016,22.6177,22.4674,22.4835,177300.0
2007-02-22 10:30:00,41.88,42.02,41.78,41.9,102600.0,22.4942,22.5694,22.4405,22.505,102600.0
2007-02-22 11:00:00,41.91,41.92,41.48,41.53,263100.0,22.5103,22.5157,22.2794,22.3062,263100.0
2007-02-22 11:30:00,41.53,41.64,41.41,41.63,201300.0,22.3062,22.3653,22.2418,22.3599,201300.0
2007-02-22 12:00:00,41.64,41.66,41.54,41.62,101400.0,22.3653,22.376,22.3116,22.3546,101400.0
2007-02-22 12:30:00,41.66,41.7,41.63,41.64,53700.0,22.376,22.3975,22.3599,22.3653,53700.0
2007-02-22 13:00:00,41.63,41.66,41.56,41.56,78600.0,22.3599,22.376,22.3223,22.3223,78600.0
2007-02-22 13:30:00,41.56,41.67,41.54,41.66,139500.0,22.3223,22.3814,22.3116,22.376,139500.0
2007-02-22 14:00:00,41.64,41.78,41.62,41.77,277800.0,22.3653,22.4405,22.3546,22.4351,277800.0
2007-02-22 14:30:00,41.76,41.78,41.61,41.65,317400.0,22.4298,22.4405,22.3492,22.3707,317400.0
2007-02-22 15:00:00,41.64,41.76,41.63,41.73,135900.0,22.3653,22.4298,22.3599,22.4136,135900.0
2007-02-22 15:30:00,41.73,41.9,41.73,41.83,442500.0,22.4136,22.505,22.4136,22.4674,442500.0
2007-02-23 09:30:00,41.63,41.75,41.26,41.29,208800.0,22.3599,22.4244,22.1612,22.1773,208800.0
2007-02-23 10:00:00,41.28,41.4,41.23,41.3,195900.0,22.1719,22.2364,22.1451,22.1827,195900.0
2007-02-23 10:30:00,41.31,41.34,40.97,41.05,248100.0,22.1881,22.2042,22.0054,22.0484,248100.0
2007-02-23 11:00:00,41.05,41.12,41.01,41.06,104400.0,22.0484,22.086,22.0269,22.0538,104400.0
2007-02-23 11:30:00,41.05,41.19,41.03,41.14,187800.0,22.0484,22.1236,22.0377,22.0967,187800.0
2007-02-23 12:00:00,41.13,41.13,41.0,41.06,97800.0,22.0914,22.0914,22.0216,22.0538,97800.0
2007-02-23 12:30:00,41.06,41.1,41.0,41.08,160500.0,22.0538,22.0753,22.0216,22.0645,160500.0
2007-02-23 13:00:00,41.1,41.24,41.02,41.18,188700.0,22.0753,22.1505,22.0323,22.1182,188700.0
2007-02-23 13:30:00,41.18,41.18,41.12,41.12,67500.0,22.1182,22.1182,22.086,22.086,67500.0
2007-02-23 14:00:00,41.13,41.17,41.06,41.15,136200.0,22.0914,22.1129,22.0538,22.1021,136200.0
2007-02-23 14:30:00,41.15,41.23,41.09,41.14,84900.0,22.1021,22.1451,22.0699,22.0967,84900.0
2007-02-23 15:00:00,41.15,41.25,41.12,41.24,178800.0,22.1021,22.1558,22.086,22.1505,178800.0
2007-02-23 15:30:00,41.23,41.3,41.2,41.23,283500.0,22.1451,22.1827,22.129,22.1451,283500.0
2007-02-26 09:30:00,41.41,41.51,41.17,41.22,328500.0,22.2418,22.2955,22.1129,22.1397,328500.0
2007-02-26 10:00:00,41.2,41.25,41.12,41.14,148800.0,22.129,22.1558,22.086,22.0967,148800.0
2007-02-26 10:30:00,41.15,41.19,41.0,41.19,155100.0,22.1021,22.1236,22.0216,22.1236,155100.0
2007-02-26 11:00:00,41.19,41.22,41.08,41.14,125700.0,22.1236,22.1397,22.0645,22.0967,125700.0
2007-02-26 11:30:00,41.14,41.14,41.07,41.07,100800.0,22.0967,22.0967,22.0591,22.0591,100800.0
2007-02-26 12:00:00,41.07,41.08,40.89,40.89,175200.0,22.0591,22.0645,21.9625,21.9625,175200.0
2007-02-26 12:30:00,40.89,40.94,40.63,40.68,143100.0,21.9625,21.9893,21.8228,21.8497,143100.0
2007-02-26 13:00:00,40.7,40.72,40.63,40.66,177600.0,21.8604,21.8712,21.8228,21.8389,177600.0
2007-02-26 13:30:00,40.65,40.83,40.64,40.83,130500.0,21.8336,21.9302,21.8282,21.9302,130500.0
2007-02-26 14:00:00,40.83,40.87,40.77,40.84,133200.0,21.9302,21.9517,21.898,21.9356,133200.0
2007-02-26 14:30:00,40.83,40.87,40.79,40.84,60600.0,21.9302,21.9517,21.9088,21.9356,60600.0
2007-02-26 15:00:00,40.84,40.89,40.75,40.75,100800.0,21.9356,21.9625,21.8873,21.8873,100800.0
2007-02-26 15:30:00,40.75,40.87,40.73,40.83,223500.0,21.8873,21.9517,21.8765,21.9302,223500.0
2007-02-27 09:30:00,40.06,40.06,39.52,39.58,432600.0,21.5167,21.5167,21.2266,21.2589,432600.0
2007-02-27 10:00:00,39.62,39.84,39.36,39.57,473100.0,21.2803,21.3985,21.1407,21.2535,473100.0
2007-02-27 10:30:00,39.56,39.76,39.48,39.72,314100.0,21.2481,21.3555,21.2051,21.334,314100.0
2007-02-27 11:00:00,39.71,39.88,39.61,39.74,177900.0,21.3287,21.42,21.275,21.3448,177900.0
2007-02-27 11:30:00,39.74,39.91,39.63,39.71,198000.0,21.3448,21.4361,21.2857,21.3287,198000.0
2007-02-27 12:00:00,39.72,39.73,39.51,39.65,536400.0,21.334,21.3394,21.2213,21.2965,536400.0
2007-02-27 12:30:00,39.64,39.7,39.59,39.66,193500.0,21.2911,21.3233,21.2642,21.3018,193500.0
2007-02-27 13:00:00,39.67,39.7,39.53,39.58,207000.0,21.3072,21.3233,21.232,21.2589,207000.0
2007-02-27 13:30:00,39.58,39.72,39.55,39.57,219600.0,21.2589,21.334,21.2427,21.2535,219600.0
2007-02-27 14:00:00,39.57,39.62,39.14,39.15,410400.0,21.2535,21.2803,21.0225,21.0279,410400.0
2007-02-27 14:30:00,39.15,39.33,38.72,38.78,576900.0,21.0279,21.1246,20.7969,20.8292,576900.0
2007-02-27 15:00:00,38.78,39.4,38.39,39.03,617400.0,20.8292,21.1622,20.6197,20.9634,617400.0
2007-02-27 15:30:00,39.03,39.04,38.6,38.68,489900.0,20.9634,20.9688,20.7325,20.7755,489900.0
2007-02-28 09:30:00,38.67,38.95,38.53,38.86,481200.0,20.7701,20.9205,20.6949,20.8721,481200.0
2007-02-28 10:00:00,38.67,39.2,38.64,39.16,338100.0,20.7701,21.0548,20.754,21.0333,338100.0
2007-02-28 10:30:00,39.17,39.33,38.94,39.23,418200.0,21.0386,21.1246,20.9151,21.0709,418200.0
2007-02-28 11:00:00,39.23,39.33,39.07,39.26,213000.0,21.0709,21.1246,20.9849,21.087,213000.0
2007-02-28 11:30:00,39.24,39.32,39.01,39.15,288600.0,21.0762,21.1192,20.9527,21.0279,288600.0
2007-02-28 12:00:00,39.18,39.22,38.97,39.04,257700.0,21.044,21.0655,20.9312,20.9688,257700.0
2007-02-28 12:30:00,39.05,39.22,38.99,39.19,91200.0,20.9742,21.0655,20.942,21.0494,91200.0
2007-02-28 13:00:00,39.16,39.29,39.03,39.29,90900.0,21.0333,21.1031,20.9634,21.1031,90900.0
2007-02-28 13:30:00,39.28,39.29,38.98,39.04,125100.0,21.0977,21.1031,20.9366,20.9688,125100.0
2007-02-28 14:00:00,39.06,39.21,38.91,39.02,231000.0,20.9796,21.0601,20.899,20.9581,231000.0
2007-02-28 14:30:00,39.03,39.06,38.89,38.96,164100.0,20.9634,20.9796,20.8882,20.9258,164100.0
2007-02-28 15:00:00,38.97,39.21,38.96,39.12,187800.0,20.9312,21.0601,20.9258,21.0118,187800.0
2007-02-28 15:30:00,39.12,39.22,39.06,39.11,281400.0,21.0118,21.0655,20.9796,21.0064,281400.0
2007-03-01 09:30:00,38.32,38.48,37.44,38.06,633600.0,20.5821,20.668,20.1094,20.4424,633600.0
2007-03-01 10:00:00,38.06,38.69,37.78,38.51,495300.0,20.4424,20.7808,20.2921,20.6841,495300.0
2007-03-01 10:30:00,38.58,38.8,38.31,38.66,226500.0,20.7217,20.8399,20.5767,20.7647,226500.0
2007-03-01 11:00:00,38.33,38.82,38.33,38.74,225300.0,20.5875,20.8506,20.5875,20.8077,225300.0
2007-03-01 11:30:00,38.73,38.88,38.44,38.71,284400.0,20.8023,20.8829,20.6465,20.7916,284400.0
2007-03-01 12:00:00,38.59,38.78,38.42,38.48,158400.0,20.7271,20.8292,20.6358,20.668,158400.0
2007-03-01 12:30:00,38.48,38.56,38.38,38.55,120600.0,20.668,20.711,20.6143,20.7056,120600.0
2007-03-01 13:00:00,38.56,38.57,38.34,38.43,215100.0,20.711,20.7164,20.5928,20.6412,215100.0
2007-03-01 13:30:00,38.42,38.58,38.32,38.56,274200.0,20.6358,20.7217,20.5821,20.711,274200.0
2007-03-01 14:00:00,38.55,38.69,38.46,38.5,335700.0,20.7056,20.7808,20.6573,20.6788,335700.0
2007-03-01 14:30:00,38.5,38.69,38.5,38.57,295200.0,20.6788,20.7808,20.6788,20.7164,295200.0
2007-03-01 15:00:00,38.6,38.68,38.33,38.37,430500.0,20.7325,20.7755,20.5875,20.6089,430500.0
2007-03-01 15:30:00,38.39,38.51,38.34,38.42,508800.0,20.6197,20.6841,20.5928,20.6358,508800.0
2007-03-02 09:30:00,38.44,38.56,38.34,38.45,555600.0,20.6465,20.711,20.5928,20.6519,555600.0
2007-03-02 10:00:00,38.45,38.73,38.37,38.64,340800.0,20.6519,20.8023,20.6089,20.754,340800.0
2007-03-02 10:30:00,38.65,38.76,38.63,38.66,228900.0,20.7593,20.8184,20.7486,20.7647,228900.0
2007-03-02 11:00:00,38.7,38.74,38.51,38.71,220200.0,20.7862,20.8077,20.6841,20.7916,220200.0
2007-03-02 11:30:00,38.69,38.71,38.63,38.65,268800.0,20.7808,20.7916,20.7486,20.7593,268800.0
2007-03-02 12:00:00,38.66,38.71,38.5,38.52,326100.0,20.7647,20.7916,20.6788,20.6895,326100.0
2007-03-02 12:30:00,38.51,38.58,38.35,38.43,261600.0,20.6841,20.7217,20.5982,20.6412,261600.0
2007-03-02 13:00:00,38.42,38.45,38.22,38.26,262800.0,20.6358,20.6519,20.5284,20.5499,262800.0
2007-03-02 13:30:00,38.26,38.37,38.2,38.3,435600.0,20.5499,20.6089,20.5176,20.5714,435600.0
2007-03-02 14:00:00,38.29,38.37,38.23,38.33,242400.0,20.566,20.6089,20.5338,20.5875,242400.0
2007-03-02 14:30:00,38.31,38.47,38.25,38.3,257400.0,20.5767,20.6627,20.5445,20.5714,257400.0
2007-03-02 15:00:00,38.29,38.4,38.26,38.33,204900.0,20.566,20.6251,20.5499,20.5875,204900.0
2007-03-02 15:30:00,38.32,38.36,38.11,38.18,482700.0,20.5821,20.6036,20.4693,20.5069,482700.0
2007-03-05 09:30:00,37.67,37.93,37.39,37.91,377100.0,20.233,20.3726,20.0826,20.3619,377100.0
2007-03-05 10:00:00,37.94,38.0,37.58,37.83,309300.0,20.378,20.4102,20.1846,20.3189,309300.0
2007-03-05 10:30:00,37.85,37.99,37.6,37.96,348600.0,20.3297,20.4048,20.1954,20.3887,348600.0
2007-03-05 11:00:00,37.95,38.08,37.87,37.98,357000.0,20.3834,20.4532,20.3404,20.3995,357000.0
2007-03-05 11:30:00,37.94,37.96,37.77,37.79,248100.0,20.378,20.3887,20.2867,20.2974,248100.0
2007-03-05 12:00:00,37.76,37.79,37.62,37.66,224700.0,20.2813,20.2974,20.2061,20.2276,224700.0
2007-03-05 12:30:00,37.66,37.76,37.56,37.58,237000.0,20.2276,20.2813,20.1739,20.1846,237000.0
2007-03-05 13:00:00,37.58,37.7,37.5,37.64,255600.0,20.1846,20.2491,20.1417,20.2169,255600.0
2007-03-05 13:30:00,37.63,37.8,37.56,37.73,194100.0,20.2115,20.3028,20.1739,20.2652,194100.0
2007-03-05 14:00:00,37.73,37.84,37.56,37.59,223500.0,20.2652,20.3243,20.1739,20.19,223500.0
2007-03-05 14:30:00,37.59,37.62,37.49,37.57,351000.0,20.19,20.2061,20.1363,20.1793,351000.0
2007-03-05 15:00:00,37.57,37.59,37.16,37.46,633600.0,20.1793,20.19,19.959,20.1202,633600.0
2007-03-05 15:30:00,37.46,37.65,37.21,37.24,1147500.0,20.1202,20.2222,19.9859,20.002,1147500.0
2007-03-06 09:30:00,38.0,40.14,37.48,38.17,514500.0,20.4102,21.5596,20.1309,20.5015,514500.0
2007-03-06 10:00:00,38.15,38.24,37.89,38.1,338100.0,20.4908,20.5391,20.3511,20.4639,338100.0
2007-03-06 10:30:00,38.13,38.14,37.84,37.87,194400.0,20.48,20.4854,20.3243,20.3404,194400.0
2007-03-06 11:00:00,37.87,38.03,37.87,38.03,346500.0,20.3404,20.4263,20.3404,20.4263,346500.0
2007-03-06 11:30:00,38.03,38.08,37.93,38.07,282000.0,20.4263,20.4532,20.3726,20.4478,282000.0
2007-03-06 12:00:00,38.08,38.09,37.99,38.06,243900.0,20.4532,20.4586,20.4048,20.4424,243900.0
2007-03-06 12:30:00,38.05,38.21,38.05,38.2,101700.0,20.4371,20.523,20.4371,20.5176,101700.0
2007-03-06 13:00:00,38.22,38.27,38.16,38.23,130200.0,20.5284,20.5552,20.4962,20.5338,130200.0
2007-03-06 13:30:00,38.23,38.4,38.2,38.34,197700.0,20.5338,20.6251,20.5176,20.5928,197700.0
2007-03-06 14:00:00,38.34,38.39,38.27,38.36,159000.0,20.5928,20.6197,20.5552,20.6036,159000.0
2007-03-06 14:30:00,38.36,38.4,38.26,38.39,222000.0,20.6036,20.6251,20.5499,20.6197,222000.0
2007-03-06 15:00:00,38.4,38.5,38.35,38.45,247800.0,20.6251,20.6788,20.5982,20.6519,247800.0
2007-03-06 15:30:00,38.45,38.46,38.39,38.41,373500.0,20.6519,20.6573,20.6197,20.6304,373500.0
2007-03-07 09:30:00,38.48,38.5,38.3,38.34,164400.0,20.668,20.6788,20.5714,20.5928,164400.0
2007-03-07 10:00:00,38.33,38.43,38.3,38.35,109200.0,20.5875,20.6412,20.5714,20.5982,109200.0
2007-03-07 10:30:00,38.38,38.44,38.27,38.27,131700.0,20.6143,20.6465,20.5552,20.5552,131700.0
2007-03-07 11:00:00,38.27,38.3,38.18,38.25,235200.0,20.5552,20.5714,20.5069,20.5445,235200.0
2007-03-07 11:30:00,38.25,38.34,38.2,38.34,165300.0,20.5445,20.5928,20.5176,20.5928,165300.0
2007-03-07 12:00:00,38.35,38.42,38.25,38.41,58500.0,20.5982,20.6358,20.5445,20.6304,58500.0
2007-03-07 12:30:00,38.4,38.44,38.31,38.37,48900.0,20.6251,20.6465,20.5767,20.6089,48900.0
2007-03-07 13:00:00,38.35,38.52,38.33,38.47,85200.0,20.5982,20.6895,20.5875,20.6627,85200.0
2007-03-07 13:30:00,38.48,38.63,38.42,38.59,95400.0,20.668,20.7486,20.6358,20.7271,95400.0
2007-03-07 14:00:00,38.59,38.62,38.45,38.55,256500.0,20.7271,20.7432,20.6519,20.7056,256500.0
2007-03-07 14:30:00,38.57,38.73,38.55,38.63,356400.0,20.7164,20.8023,20.7056,20.7486,356400.0
2007-03-07 15:00:00,38.63,38.71,38.43,38.44,264600.0,20.7486,20.7916,20.6412,20.6465,264600.0
2007-03-07 15:30:00,38.43,38.51,38.22,38.22,394800.0,20.6412,20.6841,20.5284,20.5284,394800.0
2007-03-08 09:30:00,38.73,39.0,38.64,38.94,309600.0,20.8023,20.9473,20.754,20.9151,309600.0
2007-03-08 10:00:00,38.94,39.25,38.89,39.25,234000.0,20.9151,21.0816,20.8882,21.0816,234000.0
2007-03-08 10:30:00,39.25,39.41,39.21,39.24,318600.0,21.0816,21.1675,21.0601,21.0762,318600.0
2007-03-08 11:00:00,39.25,39.28,39.17,39.24,135000.0,21.0816,21.0977,21.0386,21.0762,135000.0
2007-03-08 11:30:00,39.23,39.33,39.17,39.17,105900.0,21.0709,21.1246,21.0386,21.0386,105900.0
2007-03-08 12:00:00,39.17,39.22,39.09,39.18,105600.0,21.0386,21.0655,20.9957,21.044,105600.0
2007-03-08 12:30:00,39.19,39.21,39.04,39.15,78600.0,21.0494,21.0601,20.9688,21.0279,78600.0
2007-03-08 13:00:00,39.14,39.29,39.08,39.27,99000.0,21.0225,21.1031,20.9903,21.0923,99000.0
2007-03-08 13:30:00,39.28,39.3,39.18,39.25,126600.0,21.0977,21.1085,21.044,21.0816,126600.0
2007-03-08 14:00:00,39.24,39.25,39.05,39.05,240300.0,21.0762,21.0816,20.9742,20.9742,240300.0
2007-03-08 14:30:00,39.05,39.23,38.87,39.15,523200.0,20.9742,21.0709,20.8775,21.0279,523200.0
2007-03-08 15:00:00,39.15,39.22,39.09,39.19,276000.0,21.0279,21.0655,20.9957,21.0494,276000.0
2007-03-08 15:30:00,39.19,39.24,39.06,39.16,644100.0,21.0494,21.0762,20.9796,21.0333,644100.0
2007-03-09 09:30:00,39.9,40.12,39.71,39.74,922200.0,21.4307,21.5489,21.3287,21.3448,922200.0
2007-03-09 10:00:00,39.77,39.94,39.69,39.75,644100.0,21.3609,21.4522,21.3179,21.3502,644100.0
2007-03-09 10:30:00,39.75,39.76,39.65,39.7,409500.0,21.3502,21.3555,21.2965,21.3233,409500.0
2007-03-09 11:00:00,39.7,39.9,39.69,39.9,291900.0,21.3233,21.4307,21.3179,21.4307,291900.0
2007-03-09 11:30:00,39.85,40.02,39.82,39.84,240000.0,21.4039,21.4952,21.3878,21.3985,240000.0
2007-03-09 12:00:00,39.84,39.88,39.76,39.87,283500.0,21.3985,21.42,21.3555,21.4146,283500.0
2007-03-09 12:30:00,39.87,39.89,39.72,39.74,212700.0,21.4146,21.4254,21.334,21.3448,212700.0
2007-03-09 13:00:00,39.74,39.85,39.72,39.82,233100.0,21.3448,21.4039,21.334,21.3878,233100.0
2007-03-09 13:30:00,39.81,39.88,39.66,39.68,362100.0,21.3824,21.42,21.3018,21.3126,362100.0
2007-03-09 14:00:00,39.7,39.78,39.66,39.76,349200.0,21.3233,21.3663,21.3018,21.3555,349200.0
2007-03-09 14:30:00,39.77,39.83,39.69,39.8,249300.0,21.3609,21.3931,21.3179,21.377,249300.0
2007-03-09 15:00:00,39.8,39.84,39.71,39.78,271500.0,21.377,21.3985,21.3287,21.3663,271500.0
2007-03-09 15:30:00,39.78,39.96,39.72,39.89,412200.0,21.3663,21.463,21.334,21.4254,412200.0
2007-03-12 09:30:00,39.9,39.9,39.53,39.61,422700.0,21.4307,21.4307,21.232,21.275,422700.0
2007-03-12 10:00:00,39.61,39.84,39.56,39.77,249300.0,21.275,21.3985,21.2481,21.3609,249300.0
2007-03-12 10:30:00,39.74,39.78,39.61,39.67,541200.0,21.3448,21.3663,21.275,21.3072,541200.0
2007-03-12 11:00:00,39.67,39.71,39.56,39.56,204000.0,21.3072,21.3287,21.2481,21.2481,204000.0
2007-03-12 11:30:00,39.62,39.69,39.59,39.64,137100.0,21.2803,21.3179,21.2642,21.2911,137100.0
2007-03-12 12:00:00,39.64,39.76,39.62,39.67,155400.0,21.2911,21.3555,21.2803,21.3072,155400.0
2007-03-12 12:30:00,39.67,39.8,39.67,39.76,315600.0,21.3072,21.377,21.3072,21.3555,315600.0
2007-03-12 13:00:00,39.76,39.76,39.62,39.64,156900.0,21.3555,21.3555,21.2803,21.2911,156900.0
2007-03-12 13:30:00,39.64,39.83,39.64,39.82,146700.0,21.2911,21.3931,21.2911,21.3878,146700.0
2007-03-12 14:00:00,39.82,40.05,39.75,40.05,324000.0,21.3878,21.5113,21.3502,21.5113,324000.0
2007-03-12 14:30:00,40.05,40.31,40.05,40.29,370200.0,21.5113,21.6509,21.5113,21.6402,370200.0
2007-03-12 15:00:00,40.3,40.37,40.2,40.26,493200.0,21.6456,21.6832,21.5919,21.6241,493200.0
2007-03-12 15:30:00,40.25,40.3,40.15,40.23,585600.0,21.6187,21.6456,21.565,21.608,585600.0
2007-03-13 09:30:00,39.9,39.94,39.56,39.69,275400.0,21.4307,21.4522,21.2481,21.3179,275400.0
2007-03-13 10:00:00,39.7,39.87,39.57,39.86,222600.0,21.3233,21.4146,21.2535,21.4092,222600.0
2007-03-13 10:30:00,39.86,39.91,39.75,39.8,321900.0,21.4092,21.4361,21.3502,21.377,321900.0
2007-03-13 11:00:00,39.8,39.86,39.74,39.77,237600.0,21.377,21.4092,21.3448,21.3609,237600.0
2007-03-13 11:30:00,39.78,39.85,39.67,39.69,228300.0,21.3663,21.4039,21.3072,21.3179,228300.0
2007-03-13 12:00:00,39.69,39.71,39.28,39.28,304200.0,21.3179,21.3287,21.0977,21.0977,304200.0
2007-03-13 12:30:00,39.29,39.44,39.19,39.41,363300.0,21.1031,21.1837,21.0494,21.1675,363300.0
2007-03-13 13:00:00,39.41,39.47,39.32,39.39,213600.0,21.1675,21.1998,21.1192,21.1568,213600.0
2007-03-13 13:30:00,39.4,39.4,39.14,39.28,303000.0,21.1622,21.1622,21.0225,21.0977,303000.0
2007-03-13 14:00:00,39.29,39.34,38.94,38.99,352500.0,21.1031,21.1299,20.9151,20.942,352500.0
2007-03-13 14:30:00,39.03,39.2,38.98,39.02,239100.0,20.9634,21.0548,20.9366,20.9581,239100.0
2007-03-13 15:00:00,39.03,39.14,38.88,39.03,364800.0,20.9634,21.0225,20.8829,20.9634,364800.0
2007-03-13 15:30:00,39.03,39.03,38.67,38.75,618900.0,20.9634,20.9634,20.7701,20.8131,618900.0
2007-03-14 09:30:00,38.58,38.97,38.52,38.71,447300.0,20.7217,20.9312,20.6895,20.7916,447300.0
2007-03-14 10:00:00,38.72,38.72,38.33,38.7,317400.0,20.7969,20.7969,20.5875,20.7862,317400.0
2007-03-14 10:30:00,38.66,38.97,38.64,38.79,232500.0,20.7647,20.9312,20.754,20.8345,232500.0
2007-03-14 11:00:00,38.79,38.84,38.62,38.62,183000.0,20.8345,20.8614,20.7432,20.7432,183000.0
2007-03-14 11:30:00,38.62,38.64,38.44,38.58,204900.0,20.7432,20.754,20.6465,20.7217,204900.0
2007-03-14 12:00:00,38.55,38.57,38.0,38.16,309900.0,20.7056,20.7164,20.4102,20.4962,309900.0
2007-03-14 12:30:00,38.16,38.25,38.0,38.19,265800.0,20.4962,20.5445,20.4102,20.5123,265800.0
2007-03-14 13:00:00,38.2,38.66,38.16,38.56,390900.0,20.5176,20.7647,20.4962,20.711,390900.0
2007-03-14 13:30:00,38.58,38.84,38.53,38.61,245100.0,20.7217,20.8614,20.6949,20.7379,245100.0
2007-03-14 14:00:00,38.61,38.88,38.56,38.86,179400.0,20.7379,20.8829,20.711,20.8721,179400.0
2007-03-14 14:30:00,38.87,39.11,38.81,38.94,304800.0,20.8775,21.0064,20.8453,20.9151,304800.0
2007-03-14 15:00:00,38.96,39.18,38.9,39.1,230400.0,20.9258,21.044,20.8936,21.001,230400.0
2007-03-14 15:30:00,39.1,39.11,38.95,39.08,303300.0,21.001,21.0064,20.9205,20.9903,303300.0
2007-03-15 09:30:00,39.09,39.28,38.9,39.15,513600.0,20.9957,21.0977,20.8936,21.0279,513600.0
2007-03-15 10:00:00,39.16,39.19,38.98,39.11,226500.0,21.0333,21.0494,20.9366,21.0064,226500.0
2007-03-15 10:30:00,39.1,39.3,39.09,39.1,170700.0,21.001,21.1085,20.9957,21.001,170700.0
2007-03-15 11:00:00,39.1,39.13,38.95,39.03,195600.0,21.001,21.0172,20.9205,20.9634,195600.0
2007-03-15 11:30:00,39.03,39.05,38.74,38.77,204000.0,20.9634,20.9742,20.8077,20.8238,204000.0
2007-03-15 12:00:00,38.78,38.99,38.75,38.99,303000.0,20.8292,20.942,20.8131,20.942,303000.0
2007-03-15 12:30:00,38.99,39.05,38.94,38.98,229200.0,20.942,20.9742,20.9151,20.9366,229200.0
2007-03-15 13:00:00,38.98,39.1,38.91,38.91,195600.0,20.9366,21.001,20.899,20.899,195600.0
2007-03-15 13:30:00,38.91,38.94,38.75,38.87,424500.0,20.899,20.9151,20.8131,20.8775,424500.0
2007-03-15 14:00:00,38.85,39.02,38.85,38.97,236400.0,20.8668,20.9581,20.8668,20.9312,236400.0
2007-03-15 14:30:00,38.94,39.12,38.94,39.09,206100.0,20.9151,21.0118,20.9151,20.9957,206100.0
2007-03-15 15:00:00,39.08,39.12,38.99,39.01,181500.0,20.9903,21.0118,20.942,20.9527,181500.0
2007-03-15 15:30:00,39.0,39.14,39.0,39.11,529500.0,20.9473,21.0225,20.9473,21.0064,529500.0
2007-03-16 09:30:00,38.83,38.83,38.46,38.63,1554300.0,20.856,20.856,20.6573,20.7486,1554300.0
2007-03-16 10:00:00,38.64,38.9,38.57,38.65,431100.0,20.754,20.8936,20.7164,20.7593,431100.0
2007-03-16 10:30:00,38.65,38.65,38.31,38.34,302700.0,20.7593,20.7593,20.5767,20.5928,302700.0
2007-03-16 11:00:00,38.32,38.33,38.09,38.23,399900.0,20.5821,20.5875,20.4586,20.5338,399900.0
2007-03-16 11:30:00,38.25,38.26,38.02,38.03,343200.0,20.5445,20.5499,20.421,20.4263,343200.0
2007-03-16 12:00:00,38.03,38.09,37.93,37.96,369000.0,20.4263,20.4586,20.3726,20.3887,369000.0
2007-03-16 12:30:00,37.97,38.16,37.93,38.16,365400.0,20.3941,20.4962,20.3726,20.4962,365400.0
2007-03-16 13:00:00,38.15,41.67,38.08,38.24,264000.0,20.4908,22.3814,20.4532,20.5391,264000.0
2007-03-16 13:30:00,38.24,38.36,38.23,38.3,389700.0,20.5391,20.6036,20.5338,20.5714,389700.0
2007-03-16 14:00:00,38.3,38.33,38.21,38.21,331800.0,20.5714,20.5875,20.523,20.523,331800.0
2007-03-16 14:30:00,38.22,38.28,38.13,38.25,298200.0,20.5284,20.5606,20.48,20.5445,298200.0
2007-03-16 15:00:00,38.24,38.27,38.14,38.14,433500.0,20.5391,20.5552,20.4854,20.4854,433500.0
2007-03-16 15:30:00,38.15,38.24,38.07,38.15,760200.0,20.4908,20.5391,20.4478,20.4908,760200.0
2007-03-19 09:30:00,38.67,38.99,38.55,38.77,497100.0,20.7701,20.942,20.7056,20.8238,497100.0
2007-03-19 10:00:00,38.78,38.81,38.58,38.64,387900.0,20.8292,20.8453,20.7217,20.754,387900.0
2007-03-19 10:30:00,38.64,38.77,38.64,38.73,351600.0,20.754,20.8238,20.754,20.8023,351600.0
2007-03-19 11:00:00,38.73,38.93,38.72,38.89,210300.0,20.8023,20.9097,20.7969,20.8882,210300.0
2007-03-19 11:30:00,38.87,39.01,38.83,38.96,250800.0,20.8775,20.9527,20.856,20.9258,250800.0
2007-03-19 12:00:00,38.96,39.0,38.84,38.84,204000.0,20.9258,20.9473,20.8614,20.8614,204000.0
2007-03-19 12:30:00,38.84,38.86,38.73,38.81,192600.0,20.8614,20.8721,20.8023,20.8453,192600.0
2007-03-19 13:00:00,38.8,38.92,38.75,38.82,159900.0,20.8399,20.9044,20.8131,20.8506,159900.0
2007-03-19 13:30:00,38.83,38.96,38.81,38.91,166200.0,20.856,20.9258,20.8453,20.899,166200.0
2007-03-19 14:00:00,38.9,39.0,38.83,38.86,216900.0,20.8936,20.9473,20.856,20.8721,216900.0
2007-03-19 14:30:00,38.87,38.97,38.86,38.91,333900.0,20.8775,20.9312,20.8721,20.899,333900.0
2007-03-19 15:00:00,38.92,38.97,38.87,38.92,314700.0,20.9044,20.9312,20.8775,20.9044,314700.0
2007-03-19 15:30:00,38.92,38.98,38.87,38.97,359400.0,20.9044,20.9366,20.8775,20.9312,359400.0
2007-03-20 09:30:00,38.92,39.23,38.83,39.09,215400.0,20.9044,21.0709,20.856,20.9957,215400.0
2007-03-20 10:00:00,39.08,39.13,38.97,39.0,182700.0,20.9903,21.0172,20.9312,20.9473,182700.0
2007-03-20 10:30:00,39.01,39.04,38.87,38.96,326100.0,20.9527,20.9688,20.8775,20.9258,326100.0
2007-03-20 11:00:00,38.96,39.02,38.93,38.97,88800.0,20.9258,20.9581,20.9097,20.9312,88800.0
2007-03-20 11:30:00,38.98,39.05,38.94,39.05,79800.0,20.9366,20.9742,20.9151,20.9742,79800.0
2007-03-20 12:00:00,39.05,39.25,39.04,39.24,110700.0,20.9742,21.0816,20.9688,21.0762,110700.0
2007-03-20 12:30:00,39.23,39.26,39.13,39.16,95100.0,21.0709,21.087,21.0172,21.0333,95100.0
2007-03-20 13:00:00,39.15,39.21,39.07,39.07,112500.0,21.0279,21.0601,20.9849,20.9849,112500.0
2007-03-20 13:30:00,39.06,39.2,38.92,38.95,152400.0,20.9796,21.0548,20.9044,20.9205,152400.0
2007-03-20 14:00:00,38.94,39.02,38.93,38.95,116400.0,20.9151,20.9581,20.9097,20.9205,116400.0
2007-03-20 14:30:00,38.96,38.97,38.89,38.93,99300.0,20.9258,20.9312,20.8882,20.9097,99300.0
2007-03-20 15:00:00,38.93,39.07,38.93,39.02,108600.0,20.9097,20.9849,20.9097,20.9581,108600.0
2007-03-20 15:30:00,39.03,39.18,39.02,39.08,385800.0,20.9634,21.044,20.9581,20.9903,385800.0
2007-03-21 09:30:00,39.22,39.5,39.16,39.17,237000.0,21.0655,21.2159,21.0333,21.0386,237000.0
2007-03-21 10:00:00,39.17,39.2,39.06,39.12,100800.0,21.0386,21.0548,20.9796,21.0118,100800.0
2007-03-21 10:30:00,39.13,39.16,39.04,39.12,146400.0,21.0172,21.0333,20.9688,21.0118,146400.0
2007-03-21 11:00:00,39.12,39.14,39.0,39.06,263700.0,21.0118,21.0225,20.9473,20.9796,263700.0
2007-03-21 11:30:00,39.06,39.09,38.97,38.98,118800.0,20.9796,20.9957,20.9312,20.9366,118800.0
2007-03-21 12:00:00,38.98,39.02,38.97,39.01,105600.0,20.9366,20.9581,20.9312,20.9527,105600.0
2007-03-21 12:30:00,39.01,39.08,38.99,39.08,164400.0,20.9527,20.9903,20.942,20.9903,164400.0
2007-03-21 13:00:00,39.08,39.19,39.06,39.17,201600.0,20.9903,21.0494,20.9796,21.0386,201600.0
2007-03-21 13:30:00,39.17,39.28,39.15,39.24,167400.0,21.0386,21.0977,21.0279,21.0762,167400.0
2007-03-21 14:00:00,39.24,39.81,39.18,39.76,490500.0,21.0762,21.3824,21.044,21.3555,490500.0
2007-03-21 14:30:00,39.78,40.47,39.73,40.42,467400.0,21.3663,21.7369,21.3394,21.71,467400.0
2007-03-21 15:00:00,40.42,40.53,40.16,40.3,412800.0,21.71,21.7691,21.5704,21.6456,412800.0
2007-03-21 15:30:00,40.28,40.55,40.22,40.39,794100.0,21.6348,21.7799,21.6026,21.6939,794100.0
2007-03-22 09:30:00,40.83,40.83,40.43,40.52,513900.0,21.9302,21.9302,21.7154,21.7637,513900.0
2007-03-22 10:00:00,40.52,40.57,40.29,40.31,379500.0,21.7637,21.7906,21.6402,21.6509,379500.0
2007-03-22 10:30:00,40.31,40.43,40.19,40.29,355500.0,21.6509,21.7154,21.5865,21.6402,355500.0
2007-03-22 11:00:00,40.27,40.4,40.13,40.36,154800.0,21.6295,21.6993,21.5543,21.6778,154800.0
2007-03-22 11:30:00,40.34,40.43,40.25,40.31,109200.0,21.6671,21.7154,21.6187,21.6509,109200.0
2007-03-22 12:00:00,40.32,40.56,40.31,40.51,212700.0,21.6563,21.7852,21.6509,21.7584,212700.0
2007-03-22 12:30:00,40.52,40.58,40.38,40.38,164400.0,21.7637,21.796,21.6885,21.6885,164400.0
2007-03-22 13:00:00,40.38,40.57,40.32,40.56,242700.0,21.6885,21.7906,21.6563,21.7852,242700.0
2007-03-22 13:30:00,40.55,40.55,40.45,40.5,98400.0,21.7799,21.7799,21.7261,21.753,98400.0
2007-03-22 14:00:00,40.5,40.61,40.5,40.5,154200.0,21.753,21.8121,21.753,21.753,154200.0
2007-03-22 14:30:00,40.5,40.54,40.42,40.52,185400.0,21.753,21.7745,21.71,21.7637,185400.0
2007-03-22 15:00:00,40.52,40.54,40.44,40.52,232800.0,21.7637,21.7745,21.7208,21.7637,232800.0
2007-03-22 15:30:00,40.51,40.57,40.46,40.5,234600.0,21.7584,21.7906,21.7315,21.753,234600.0
2007-03-23 09:30:00,40.63,40.92,40.54,40.89,482400.0,21.8228,21.9786,21.7745,21.9625,482400.0
2007-03-23 10:00:00,40.91,41.14,40.81,40.92,357900.0,21.9732,22.0967,21.9195,21.9786,357900.0
2007-03-23 10:30:00,40.91,40.93,40.79,40.91,285300.0,21.9732,21.984,21.9088,21.9732,285300.0
2007-03-23 11:00:00,40.91,40.98,40.86,40.88,233700.0,21.9732,22.0108,21.9464,21.9571,233700.0
2007-03-23 11:30:00,40.89,40.93,40.82,40.86,136800.0,21.9625,21.984,21.9249,21.9464,136800.0
2007-03-23 12:00:00,40.86,41.0,40.85,41.0,136200.0,21.9464,22.0216,21.941,22.0216,136200.0
2007-03-23 12:30:00,40.99,41.0,40.88,40.96,104700.0,22.0162,22.0216,21.9571,22.0001,104700.0
2007-03-23 13:00:00,40.96,40.98,40.88,40.98,139800.0,22.0001,22.0108,21.9571,22.0108,139800.0
2007-03-23 13:30:00,40.98,41.04,40.97,41.0,125400.0,22.0108,22.043,22.0054,22.0216,125400.0
2007-03-23 14:00:00,41.0,41.06,40.94,40.99,132600.0,22.0216,22.0538,21.9893,22.0162,132600.0
2007-03-23 14:30:00,41.0,41.04,40.9,40.96,149700.0,22.0216,22.043,21.9678,22.0001,149700.0
2007-03-23 15:00:00,40.96,41.06,40.93,41.02,162300.0,22.0001,22.0538,21.984,22.0323,162300.0
2007-03-23 15:30:00,41.02,41.02,40.95,40.99,257400.0,22.0323,22.0323,21.9947,22.0162,257400.0
2007-03-26 09:30:00,40.99,41.13,40.62,41.11,276600.0,22.0162,22.0914,21.8174,22.0806,276600.0
2007-03-26 10:00:00,41.1,41.1,40.47,40.63,438000.0,22.0753,22.0753,21.7369,21.8228,438000.0
2007-03-26 10:30:00,40.62,40.81,40.53,40.8,275400.0,21.8174,21.9195,21.7691,21.9141,275400.0
2007-03-26 11:00:00,40.8,40.9,40.66,40.81,263400.0,21.9141,21.9678,21.8389,21.9195,263400.0
2007-03-26 11:30:00,40.81,40.95,40.76,40.89,205200.0,21.9195,21.9947,21.8926,21.9625,205200.0
2007-03-26 12:00:00,40.9,40.9,40.7,40.74,385500.0,21.9678,21.9678,21.8604,21.8819,385500.0
2007-03-26 12:30:00,40.75,40.81,40.67,40.68,300300.0,21.8873,21.9195,21.8443,21.8497,300300.0
2007-03-26 13:00:00,40.68,40.7,40.63,40.66,220200.0,21.8497,21.8604,21.8228,21.8389,220200.0
2007-03-26 13:30:00,40.66,40.75,40.64,40.72,232200.0,21.8389,21.8873,21.8282,21.8712,232200.0
2007-03-26 14:00:00,40.73,40.84,40.72,40.78,253800.0,21.8765,21.9356,21.8712,21.9034,253800.0
2007-03-26 14:30:00,40.79,40.84,40.71,40.83,215700.0,21.9088,21.9356,21.8658,21.9302,215700.0
2007-03-26 15:00:00,40.82,40.88,40.75,40.82,244200.0,21.9249,21.9571,21.8873,21.9249,244200.0
2007-03-26 15:30:00,40.81,40.97,40.72,40.94,360900.0,21.9195,22.0054,21.8712,21.9893,360900.0
2007-03-27 09:30:00,40.73,40.9,40.61,40.79,254700.0,21.8765,21.9678,21.8121,21.9088,254700.0
2007-03-27 10:00:00,40.78,40.97,40.61,40.94,273000.0,21.9034,22.0054,21.8121,21.9893,273000.0
2007-03-27 10:30:00,40.93,40.94,40.8,40.9,179100.0,21.984,21.9893,21.9141,21.9678,179100.0
2007-03-27 11:00:00,40.9,40.9,40.49,40.49,288600.0,21.9678,21.9678,21.7476,21.7476,288600.0
2007-03-27 11:30:00,40.49,40.7,40.47,40.62,297300.0,21.7476,21.8604,21.7369,21.8174,297300.0
2007-03-27 12:00:00,40.62,40.78,40.59,40.66,244800.0,21.8174,21.9034,21.8013,21.8389,244800.0
2007-03-27 12:30:00,40.64,40.78,40.64,40.7,202800.0,21.8282,21.9034,21.8282,21.8604,202800.0
2007-03-27 13:00:00,40.7,40.74,40.55,40.55,306300.0,21.8604,21.8819,21.7799,21.7799,306300.0
2007-03-27 13:30:00,40.56,40.69,40.52,40.57,154800.0,21.7852,21.855,21.7637,21.7906,154800.0
2007-03-27 14:00:00,40.56,40.6,40.45,40.45,280200.0,21.7852,21.8067,21.7261,21.7261,280200.0
2007-03-27 14:30:00,40.45,40.58,40.44,40.56,195000.0,21.7261,21.796,21.7208,21.7852,195000.0
2007-03-27 15:00:00,40.55,40.62,40.46,40.48,258000.0,21.7799,21.8174,21.7315,21.7423,258000.0
2007-03-27 15:30:00,40.47,40.56,40.43,40.43,363000.0,21.7369,21.7852,21.7154,21.7154,363000.0
2007-03-28 09:30:00,40.05,40.13,39.67,39.71,510000.0,21.5384,21.5814,21.334,21.3555,510000.0
2007-03-28 10:00:00,39.72,40.07,39.69,40.07,456600.0,21.3609,21.5491,21.3448,21.5491,456600.0
2007-03-28 10:30:00,40.08,40.08,39.66,39.97,384000.0,21.5545,21.5545,21.3286,21.4953,384000.0
2007-03-28 11:00:00,39.96,40.02,39.76,39.76,286800.0,21.49,21.5222,21.3824,21.3824,286800.0
2007-03-28 11:30:00,39.78,39.92,39.78,39.89,175800.0,21.3932,21.4684,21.3932,21.4523,175800.0
2007-03-28 12:00:00,39.89,40.17,39.88,40.04,266400.0,21.4523,21.6029,21.4469,21.533,266400.0
2007-03-28 12:30:00,40.03,40.15,39.97,40.03,179700.0,21.5276,21.5921,21.4953,21.5276,179700.0
2007-03-28 13:00:00,40.03,40.03,39.83,39.86,220200.0,21.5276,21.5276,21.42,21.4362,220200.0
2007-03-28 13:30:00,39.88,40.06,39.85,39.92,164400.0,21.4469,21.5437,21.4308,21.4684,164400.0
2007-03-28 14:00:00,39.95,40.02,39.62,39.68,471900.0,21.4846,21.5222,21.3071,21.3394,471900.0
2007-03-28 14:30:00,39.68,39.69,39.57,39.63,251400.0,21.3394,21.3448,21.2802,21.3125,251400.0
2007-03-28 15:00:00,39.63,39.79,39.59,39.74,302700.0,21.3125,21.3985,21.291,21.3716,302700.0
2007-03-28 15:30:00,39.74,39.8,39.67,39.68,376800.0,21.3716,21.4039,21.334,21.3394,376800.0
2007-03-29 09:30:00,40.4,40.47,40.17,40.29,231000.0,21.7266,21.7642,21.6029,21.6674,231000.0
2007-03-29 10:00:00,40.29,40.41,40.21,40.33,139800.0,21.6674,21.732,21.6244,21.6889,139800.0
2007-03-29 10:30:00,40.35,40.35,40.1,40.13,120000.0,21.6997,21.6997,21.5652,21.5814,120000.0
2007-03-29 11:00:00,40.15,40.33,40.15,40.28,118200.0,21.5921,21.6889,21.5921,21.662,118200.0
2007-03-29 11:30:00,40.28,40.33,40.05,40.05,171900.0,21.662,21.6889,21.5384,21.5384,171900.0
2007-03-29 12:00:00,40.05,40.24,40.03,40.08,114600.0,21.5384,21.6405,21.5276,21.5545,114600.0
2007-03-29 12:30:00,40.1,40.1,39.94,39.98,202800.0,21.5652,21.5652,21.4792,21.5007,202800.0
2007-03-29 13:00:00,39.96,40.07,39.83,39.93,106800.0,21.49,21.5491,21.42,21.4738,106800.0
2007-03-29 13:30:00,39.95,40.07,39.91,39.98,87300.0,21.4846,21.5491,21.4631,21.5007,87300.0
2007-03-29 14:00:00,39.98,39.98,39.74,39.9,134100.0,21.5007,21.5007,21.3716,21.4577,134100.0
2007-03-29 14:30:00,39.89,40.03,39.78,40.03,137400.0,21.4523,21.5276,21.3932,21.5276,137400.0
2007-03-29 15:00:00,40.02,40.18,40.0,40.09,145800.0,21.5222,21.6083,21.5115,21.5599,145800.0
2007-03-29 15:30:00,40.1,40.24,40.08,40.16,294600.0,21.5652,21.6405,21.5545,21.5975,294600.0
2007-03-30 09:30:00,40.1,40.52,40.04,40.5,297000.0,21.5652,21.7911,21.533,21.7804,297000.0
2007-03-30 10:00:00,40.5,40.59,40.28,40.36,307500.0,21.7804,21.8288,21.662,21.7051,307500.0
2007-03-30 10:30:00,40.34,40.37,40.15,40.23,248700.0,21.6943,21.7104,21.5921,21.6352,248700.0
2007-03-30 11:00:00,40.22,40.26,39.96,39.99,227100.0,21.6298,21.6513,21.49,21.5061,227100.0
2007-03-30 11:30:00,39.99,40.12,39.64,39.9,347100.0,21.5061,21.576,21.3179,21.4577,347100.0
2007-03-30 12:00:00,39.87,40.0,39.72,39.84,219300.0,21.4416,21.5115,21.3609,21.4254,219300.0
2007-03-30 12:30:00,39.86,40.02,39.83,39.89,139500.0,21.4362,21.5222,21.42,21.4523,139500.0
2007-03-30 13:00:00,39.87,40.12,39.83,40.11,152100.0,21.4416,21.576,21.42,21.5706,152100.0
2007-03-30 13:30:00,40.11,40.16,39.93,40.01,158100.0,21.5706,21.5975,21.4738,21.5168,158100.0
2007-03-30 14:00:00,40.01,40.1,39.96,40.09,134100.0,21.5168,21.5652,21.49,21.5599,134100.0
2007-03-30 14:30:00,40.09,40.2,40.03,40.18,322200.0,21.5599,21.619,21.5276,21.6083,322200.0
2007-03-30 15:00:00,40.2,40.26,40.17,40.22,287400.0,21.619,21.6513,21.6029,21.6298,287400.0
2007-03-30 15:30:00,40.22,40.29,40.17,40.23,453300.0,21.6298,21.6674,21.6029,21.6352,453300.0
2007-04-02 09:30:00,40.18,40.28,39.88,39.98,316800.0,21.6083,21.662,21.4469,21.5007,316800.0
2007-04-02 10:00:00,39.98,39.98,39.6,39.7,336300.0,21.5007,21.5007,21.2964,21.3501,336300.0
2007-04-02 10:30:00,39.7,40.04,39.7,40.04,251100.0,21.3501,21.533,21.3501,21.533,251100.0
2007-04-02 11:00:00,40.04,40.14,39.96,40.01,259500.0,21.533,21.5868,21.49,21.5168,259500.0
2007-04-02 11:30:00,40.01,40.03,39.9,39.98,245700.0,21.5168,21.5276,21.4577,21.5007,245700.0
2007-04-02 12:00:00,39.98,40.12,39.95,40.06,208800.0,21.5007,21.576,21.4846,21.5437,208800.0
2007-04-02 12:30:00,40.06,40.09,40.01,40.08,124800.0,21.5437,21.5599,21.5168,21.5545,124800.0
2007-04-02 13:00:00,40.08,40.12,39.98,40.09,151200.0,21.5545,21.576,21.5007,21.5599,151200.0
2007-04-02 13:30:00,40.08,40.09,40.03,40.06,150000.0,21.5545,21.5599,21.5276,21.5437,150000.0
2007-04-02 14:00:00,40.03,40.11,39.93,40.08,244800.0,21.5276,21.5706,21.4738,21.5545,244800.0
2007-04-02 14:30:00,40.08,40.15,40.03,40.14,172200.0,21.5545,21.5921,21.5276,21.5868,172200.0
2007-04-02 15:00:00,40.14,40.32,40.13,40.27,315300.0,21.5868,21.6836,21.5814,21.6567,315300.0
2007-04-02 15:30:00,40.27,40.3,40.18,40.24,295500.0,21.6567,21.6728,21.6083,21.6405,295500.0
2007-04-03 09:30:00,40.57,40.65,40.3,40.42,491100.0,21.818,21.861,21.6728,21.7373,491100.0
2007-04-03 10:00:00,40.43,40.94,40.43,40.9,351900.0,21.7427,22.017,21.7427,21.9955,351900.0
2007-04-03 10:30:00,40.91,41.19,40.91,41.19,752400.0,22.0009,22.1514,22.0009,22.1514,752400.0
2007-04-03 11:00:00,41.16,41.28,41.14,41.2,312900.0,22.1353,22.1998,22.1245,22.1568,312900.0
2007-04-03 11:30:00,41.2,41.28,41.09,41.25,342300.0,22.1568,22.1998,22.0977,22.1837,342300.0
2007-04-03 12:00:00,41.26,41.27,41.2,41.24,220800.0,22.1891,22.1945,22.1568,22.1783,220800.0
2007-04-03 12:30:00,41.23,41.3,41.23,41.25,171600.0,22.1729,22.2106,22.1729,22.1837,171600.0
2007-04-03 13:00:00,41.25,41.37,41.24,41.37,221700.0,22.1837,22.2482,22.1783,22.2482,221700.0
2007-04-03 13:30:00,41.37,41.4,41.26,41.26,255000.0,22.2482,22.2644,22.1891,22.1891,255000.0
2007-04-03 14:00:00,41.27,41.36,41.24,41.32,278100.0,22.1945,22.2429,22.1783,22.2213,278100.0
2007-04-03 14:30:00,41.32,41.4,41.31,41.38,261900.0,22.2213,22.2644,22.216,22.2536,261900.0
2007-04-03 15:00:00,41.38,41.45,41.38,41.43,411300.0,22.2536,22.2913,22.2536,22.2805,411300.0
2007-04-03 15:30:00,41.43,41.5,41.37,41.43,587400.0,22.2805,22.3181,22.2482,22.2805,587400.0
2007-04-04 09:30:00,41.57,41.73,41.38,41.5,538200.0,22.3558,22.4418,22.2536,22.3181,538200.0
2007-04-04 10:00:00,41.48,41.57,41.33,41.39,533100.0,22.3074,22.3558,22.2267,22.259,533100.0
2007-04-04 10:30:00,41.39,41.42,41.24,41.4,296700.0,22.259,22.2751,22.1783,22.2644,296700.0
2007-04-04 11:00:00,41.39,41.61,41.39,41.6,241800.0,22.259,22.3773,22.259,22.3719,241800.0
2007-04-04 11:30:00,41.6,41.65,41.47,41.64,184800.0,22.3719,22.3988,22.302,22.3934,184800.0
2007-04-04 12:00:00,41.62,41.72,41.62,41.72,177600.0,22.3827,22.4365,22.3827,22.4365,177600.0
2007-04-04 12:30:00,41.73,41.77,41.68,41.76,162600.0,22.4418,22.4633,22.4149,22.458,162600.0
2007-04-04 13:00:00,41.76,41.76,41.58,41.64,209400.0,22.458,22.458,22.3612,22.3934,209400.0
2007-04-04 13:30:00,41.65,41.77,41.59,41.76,179700.0,22.3988,22.4633,22.3665,22.458,179700.0
2007-04-04 14:00:00,41.76,41.79,41.68,41.71,274500.0,22.458,22.4741,22.4149,22.4311,274500.0
2007-04-04 14:30:00,41.72,41.77,41.68,41.74,205500.0,22.4365,22.4633,22.4149,22.4472,205500.0
2007-04-04 15:00:00,41.75,41.9,41.74,41.84,333000.0,22.4526,22.5333,22.4472,22.501,333000.0
2007-04-04 15:30:00,41.84,41.88,41.77,41.83,341100.0,22.501,22.5225,22.4633,22.4956,341100.0
2007-04-05 09:30:00,41.64,41.75,41.57,41.68,294000.0,22.3934,22.4526,22.3558,22.4149,294000.0
2007-04-05 10:00:00,41.68,41.89,41.67,41.7,434700.0,22.4149,22.5279,22.4096,22.4257,434700.0
2007-04-05 10:30:00,41.69,41.78,41.63,41.75,268200.0,22.4203,22.4687,22.3881,22.4526,268200.0
2007-04-05 11:00:00,41.75,41.81,41.7,41.8,204300.0,22.4526,22.4849,22.4257,22.4795,204300.0
2007-04-05 11:30:00,41.8,41.87,41.71,41.87,218100.0,22.4795,22.5171,22.4311,22.5171,218100.0
2007-04-05 12:00:00,41.87,42.0,41.86,41.97,356700.0,22.5171,22.587,22.5117,22.5709,356700.0
2007-04-05 12:30:00,41.96,41.99,41.9,41.97,222900.0,22.5655,22.5817,22.5333,22.5709,222900.0
2007-04-05 13:00:00,41.97,42.01,41.91,41.91,164100.0,22.5709,22.5924,22.5386,22.5386,164100.0
2007-04-05 13:30:00,41.91,42.01,41.89,41.92,192300.0,22.5386,22.5924,22.5279,22.544,192300.0
2007-04-05 14:00:00,41.92,41.96,41.88,41.93,184200.0,22.544,22.5655,22.5225,22.5494,184200.0
2007-04-05 14:30:00,41.95,41.96,41.82,41.86,203700.0,22.5601,22.5655,22.4902,22.5117,203700.0
2007-04-05 15:00:00,41.86,41.89,41.77,41.79,198600.0,22.5117,22.5279,22.4633,22.4741,198600.0
2007-04-05 15:30:00,41.79,41.99,41.76,41.91,381300.0,22.4741,22.5817,22.458,22.5386,381300.0
2007-04-09 09:30:00,41.94,42.0,41.67,41.71,421500.0,22.5548,22.587,22.4096,22.4311,421500.0
2007-04-09 10:00:00,41.7,41.71,41.5,41.65,324900.0,22.4257,22.4311,22.3181,22.3988,324900.0
2007-04-09 10:30:00,41.65,41.68,41.55,41.68,255000.0,22.3988,22.4149,22.345,22.4149,255000.0
2007-04-09 11:00:00,41.68,41.77,41.68,41.7,228600.0,22.4149,22.4633,22.4149,22.4257,228600.0
2007-04-09 11:30:00,41.7,41.85,41.7,41.84,194700.0,22.4257,22.5064,22.4257,22.501,194700.0
2007-04-09 12:00:00,41.84,41.9,41.8,41.87,191100.0,22.501,22.5333,22.4795,22.5171,191100.0
2007-04-09 12:30:00,41.87,41.96,41.86,41.96,292500.0,22.5171,22.5655,22.5117,22.5655,292500.0
2007-04-09 13:00:00,41.96,42.04,41.94,41.97,218400.0,22.5655,22.6085,22.5548,22.5709,218400.0
2007-04-09 13:30:00,41.97,42.01,41.87,41.87,163800.0,22.5709,22.5924,22.5171,22.5171,163800.0
2007-04-09 14:00:00,41.86,41.89,41.8,41.82,234300.0,22.5117,22.5279,22.4795,22.4902,234300.0
2007-04-09 14:30:00,41.82,41.91,41.8,41.9,205200.0,22.4902,22.5386,22.4795,22.5333,205200.0
2007-04-09 15:00:00,41.9,41.94,41.84,41.89,197400.0,22.5333,22.5548,22.501,22.5279,197400.0
2007-04-09 15:30:00,41.9,41.96,41.89,41.91,234300.0,22.5333,22.5655,22.5279,22.5386,234300.0
2007-04-10 09:30:00,41.53,42.08,41.53,42.07,328200.0,22.3343,22.6301,22.3343,22.6247,328200.0
2007-04-10 10:00:00,42.07,42.08,41.87,41.98,334200.0,22.6247,22.6301,22.5171,22.5763,334200.0
2007-04-10 10:30:00,41.99,42.08,41.97,42.04,350100.0,22.5817,22.6301,22.5709,22.6085,350100.0
2007-04-10 11:00:00,42.04,42.07,41.97,42.05,295800.0,22.6085,22.6247,22.5709,22.6139,295800.0
2007-04-10 11:30:00,42.05,42.13,42.01,42.01,219900.0,22.6139,22.657,22.5924,22.5924,219900.0
2007-04-10 12:00:00,42.01,42.17,42.01,42.17,299100.0,22.5924,22.6785,22.5924,22.6785,299100.0
2007-04-10 12:30:00,42.16,42.18,41.99,42.0,336000.0,22.6731,22.6838,22.5817,22.587,336000.0
2007-04-10 13:00:00,42.0,42.07,41.98,42.01,208500.0,22.587,22.6247,22.5763,22.5924,208500.0
2007-04-10 13:30:00,42.0,42.06,41.94,41.94,319800.0,22.587,22.6193,22.5548,22.5548,319800.0
2007-04-10 14:00:00,41.93,42.01,41.89,41.95,342900.0,22.5494,22.5924,22.5279,22.5601,342900.0
2007-04-10 14:30:00,41.97,42.01,41.96,41.99,161700.0,22.5709,22.5924,22.5655,22.5817,161700.0
2007-04-10 15:00:00,41.97,42.06,41.95,42.02,235500.0,22.5709,22.6193,22.5601,22.5978,235500.0
2007-04-10 15:30:00,42.02,42.15,42.02,42.12,328200.0,22.5978,22.6677,22.5978,22.6516,328200.0
2007-04-11 09:30:00,42.08,42.13,41.94,42.09,540000.0,22.6301,22.657,22.5548,22.6354,540000.0
2007-04-11 10:00:00,42.11,42.36,42.11,42.35,535800.0,22.6462,22.7806,22.6462,22.7753,535800.0
2007-04-11 10:30:00,42.34,42.35,41.96,41.96,437400.0,22.7699,22.7753,22.5655,22.5655,437400.0
2007-04-11 11:00:00,41.97,42.25,41.95,42.22,338100.0,22.5709,22.7215,22.5601,22.7054,338100.0
2007-04-11 11:30:00,42.22,42.42,42.19,42.39,429300.0,22.7054,22.8129,22.6892,22.7968,429300.0
2007-04-11 12:00:00,42.39,42.46,42.26,42.26,369600.0,22.7968,22.8344,22.7269,22.7269,369600.0
2007-04-11 12:30:00,42.26,42.3,42.18,42.23,372600.0,22.7269,22.7484,22.6838,22.7107,372600.0
2007-04-11 13:00:00,42.23,42.33,42.19,42.25,320700.0,22.7107,22.7645,22.6892,22.7215,320700.0
2007-04-11 13:30:00,42.26,42.35,42.09,42.1,448200.0,22.7269,22.7753,22.6354,22.6408,448200.0
2007-04-11 14:00:00,42.11,42.13,41.93,41.98,520800.0,22.6462,22.657,22.5494,22.5763,520800.0
2007-04-11 14:30:00,41.96,42.02,41.85,42.0,405300.0,22.5655,22.5978,22.5064,22.587,405300.0
2007-04-11 15:00:00,42.0,42.03,41.87,41.93,427200.0,22.587,22.6032,22.5171,22.5494,427200.0
2007-04-11 15:30:00,41.93,42.05,41.9,41.98,402900.0,22.5494,22.6139,22.5333,22.5763,402900.0
2007-04-12 09:30:00,42.0,42.0,41.56,41.65,228600.0,22.587,22.587,22.3504,22.3988,228600.0
2007-04-12 10:00:00,41.63,41.91,41.62,41.86,362400.0,22.3881,22.5386,22.3827,22.5117,362400.0
2007-04-12 10:30:00,41.85,41.86,41.7,41.76,503400.0,22.5064,22.5117,22.4257,22.458,503400.0
2007-04-12 11:00:00,41.76,41.81,41.67,41.7,335100.0,22.458,22.4849,22.4096,22.4257,335100.0
2007-04-12 11:30:00,41.72,41.82,41.7,41.82,275400.0,22.4365,22.4902,22.4257,22.4902,275400.0
2007-04-12 12:00:00,41.82,41.97,41.82,41.87,336000.0,22.4902,22.5709,22.4902,22.5171,336000.0
2007-04-12 12:30:00,41.87,41.98,41.82,41.97,190200.0,22.5171,22.5763,22.4902,22.5709,190200.0
2007-04-12 13:00:00,41.98,42.08,41.98,42.03,288600.0,22.5763,22.6301,22.5763,22.6032,288600.0
2007-04-12 13:30:00,42.04,42.06,41.94,41.98,303300.0,22.6085,22.6193,22.5548,22.5763,303300.0
2007-04-12 14:00:00,41.99,42.01,41.92,41.94,224400.0,22.5817,22.5924,22.544,22.5548,224400.0
2007-04-12 14:30:00,41.94,42.04,41.92,41.99,296100.0,22.5548,22.6085,22.544,22.5817,296100.0
2007-04-12 15:00:00,41.99,42.12,41.99,42.09,352200.0,22.5817,22.6516,22.5817,22.6354,352200.0
2007-04-12 15:30:00,42.09,42.17,42.06,42.16,315000.0,22.6354,22.6785,22.6193,22.6731,315000.0
2007-04-13 09:30:00,42.19,42.48,42.11,42.48,348000.0,22.6892,22.8452,22.6462,22.8452,348000.0
2007-04-13 10:00:00,42.48,42.52,42.16,42.21,385500.0,22.8452,22.8667,22.6731,22.7,385500.0
2007-04-13 10:30:00,42.21,42.41,42.18,42.3,275400.0,22.7,22.8075,22.6838,22.7484,275400.0
2007-04-13 11:00:00,42.31,42.37,42.21,42.21,205500.0,22.7538,22.786,22.7,22.7,205500.0
2007-04-13 11:30:00,42.21,42.25,42.15,42.18,202500.0,22.7,22.7215,22.6677,22.6838,202500.0
2007-04-13 12:00:00,42.18,42.2,42.1,42.11,202500.0,22.6838,22.6946,22.6408,22.6462,202500.0
2007-04-13 12:30:00,42.11,42.11,42.03,42.06,182700.0,22.6462,22.6462,22.6032,22.6193,182700.0
2007-04-13 13:00:00,42.06,42.12,42.04,42.09,199500.0,22.6193,22.6516,22.6085,22.6354,199500.0
2007-04-13 13:30:00,42.07,42.15,42.07,42.14,226500.0,22.6247,22.6677,22.6247,22.6623,226500.0
2007-04-13 14:00:00,42.16,42.17,42.08,42.16,179700.0,22.6731,22.6785,22.6301,22.6731,179700.0
2007-04-13 14:30:00,42.16,42.19,42.1,42.15,230700.0,22.6731,22.6892,22.6408,22.6677,230700.0
2007-04-13 15:00:00,42.14,42.19,42.11,42.14,328200.0,22.6623,22.6892,22.6462,22.6623,328200.0
2007-04-13 15:30:00,42.14,42.19,42.12,42.16,252900.0,22.6623,22.6892,22.6516,22.6731,252900.0
2007-04-16 09:30:00,42.34,42.83,42.34,42.77,264900.0,22.7699,23.0334,22.7699,23.0011,264900.0
2007-04-16 10:00:00,42.76,43.0,42.73,42.76,197100.0,22.9958,23.1248,22.9796,22.9958,197100.0
2007-04-16 10:30:00,42.78,43.05,42.77,42.94,192000.0,23.0065,23.1517,23.0011,23.0926,192000.0
2007-04-16 11:00:00,42.94,43.08,42.94,43.05,154500.0,23.0926,23.1678,23.0926,23.1517,154500.0
2007-04-16 11:30:00,43.06,43.26,43.06,43.23,263100.0,23.1571,23.2646,23.1571,23.2485,263100.0
2007-04-16 12:00:00,43.23,43.28,43.19,43.2,199500.0,23.2485,23.2754,23.227,23.2324,199500.0
2007-04-16 12:30:00,43.19,43.22,43.09,43.09,178800.0,23.227,23.2431,23.1732,23.1732,178800.0
2007-04-16 13:00:00,43.09,43.19,43.09,43.12,240600.0,23.1732,23.227,23.1732,23.1894,240600.0
2007-04-16 13:30:00,43.12,43.12,43.05,43.05,209700.0,23.1894,23.1894,23.1517,23.1517,209700.0
2007-04-16 14:00:00,43.05,43.06,42.98,43.01,146100.0,23.1517,23.1571,23.1141,23.1302,146100.0
2007-04-16 14:30:00,43.01,43.08,43.01,43.07,230100.0,23.1302,23.1678,23.1302,23.1625,230100.0
2007-04-16 15:00:00,43.07,43.17,43.07,43.14,231900.0,23.1625,23.2162,23.1625,23.2001,231900.0
2007-04-16 15:30:00,43.14,43.16,43.08,43.13,414900.0,23.2001,23.2109,23.1678,23.1947,414900.0
2007-04-17 09:30:00,43.16,43.18,42.98,43.11,214500.0,23.2109,23.2216,23.1141,23.184,214500.0
2007-04-17 10:00:00,43.11,43.33,43.11,43.18,235200.0,23.184,23.3023,23.184,23.2216,235200.0
2007-04-17 10:30:00,43.17,43.39,43.16,43.31,169200.0,23.2162,23.3346,23.2109,23.2915,169200.0
2007-04-17 11:00:00,43.3,43.38,43.28,43.33,93600.0,23.2862,23.3292,23.2754,23.3023,93600.0
2007-04-17 11:30:00,43.34,43.46,43.33,43.42,280200.0,23.3077,23.3722,23.3023,23.3507,280200.0
2007-04-17 12:00:00,43.42,43.52,43.38,43.5,189900.0,23.3507,23.4045,23.3292,23.3937,189900.0
2007-04-17 12:30:00,43.49,43.52,43.4,43.49,177000.0,23.3883,23.4045,23.3399,23.3883,177000.0
2007-04-17 13:00:00,43.49,43.55,43.38,43.5,153000.0,23.3883,23.4206,23.3292,23.3937,153000.0
2007-04-17 13:30:00,43.49,43.63,43.48,43.6,345300.0,23.3883,23.4636,23.383,23.4475,345300.0
2007-04-17 14:00:00,43.6,43.89,43.58,43.86,445200.0,23.4475,23.6035,23.4367,23.5873,445200.0
2007-04-17 14:30:00,43.86,43.96,43.79,43.81,382200.0,23.5873,23.6411,23.5497,23.5604,382200.0
2007-04-17 15:00:00,43.82,43.85,43.7,43.74,321300.0,23.5658,23.5819,23.5013,23.5228,321300.0
2007-04-17 15:30:00,43.74,43.75,43.62,43.66,417300.0,23.5228,23.5282,23.4583,23.4798,417300.0
2007-04-18 09:30:00,43.65,44.16,43.6,44.13,392400.0,23.4744,23.7487,23.4475,23.7325,392400.0
2007-04-18 10:00:00,44.13,44.53,43.92,44.51,695400.0,23.7325,23.9476,23.6196,23.9369,695400.0
2007-04-18 10:30:00,44.49,44.53,44.25,44.27,347700.0,23.9261,23.9476,23.7971,23.8078,347700.0
2007-04-18 11:00:00,44.28,44.46,44.25,44.27,226500.0,23.8132,23.91,23.7971,23.8078,226500.0
2007-04-18 11:30:00,44.29,44.46,44.28,44.34,253500.0,23.8186,23.91,23.8132,23.8455,253500.0
2007-04-18 12:00:00,44.32,44.34,44.23,44.32,117900.0,23.8347,23.8455,23.7863,23.8347,117900.0
2007-04-18 12:30:00,44.33,44.33,44.19,44.21,163800.0,23.8401,23.8401,23.7648,23.7755,163800.0
2007-04-18 13:00:00,44.21,44.31,44.19,44.29,131100.0,23.7755,23.8293,23.7648,23.8186,131100.0
2007-04-18 13:30:00,44.28,44.3,44.18,44.27,157200.0,23.8132,23.8239,23.7594,23.8078,157200.0
2007-04-18 14:00:00,44.28,44.44,44.25,44.42,182100.0,23.8132,23.8992,23.7971,23.8885,182100.0
2007-04-18 14:30:00,44.42,44.51,44.42,44.48,210300.0,23.8885,23.9369,23.8885,23.9207,210300.0
2007-04-18 15:00:00,44.48,44.57,44.44,44.53,348000.0,23.9207,23.9692,23.8992,23.9476,348000.0
2007-04-18 15:30:00,44.53,44.55,44.3,44.3,393600.0,23.9476,23.9584,23.8239,23.8239,393600.0
2007-04-19 09:30:00,43.39,43.59,43.1,43.12,872400.0,23.3346,23.4421,23.1786,23.1894,872400.0
2007-04-19 10:00:00,43.1,43.19,42.64,42.64,999000.0,23.1786,23.227,22.9312,22.9312,999000.0
2007-04-19 10:30:00,42.67,42.75,42.53,42.64,704100.0,22.9474,22.9904,22.8721,22.9312,704100.0
2007-04-19 11:00:00,42.64,42.85,42.62,42.83,505200.0,22.9312,23.0442,22.9205,23.0334,505200.0
2007-04-19 11:30:00,42.83,42.98,42.82,42.89,493800.0,23.0334,23.1141,23.028,23.0657,493800.0
2007-04-19 12:00:00,42.89,43.18,42.87,42.98,450600.0,23.0657,23.2216,23.0549,23.1141,450600.0
2007-04-19 12:30:00,42.97,43.19,42.92,43.16,281400.0,23.1087,23.227,23.0818,23.2109,281400.0
2007-04-19 13:00:00,43.16,43.25,43.11,43.13,295200.0,23.2109,23.2593,23.184,23.1947,295200.0
2007-04-19 13:30:00,43.13,43.18,42.99,43.07,312300.0,23.1947,23.2216,23.1194,23.1625,312300.0
2007-04-19 14:00:00,43.07,43.1,42.92,43.0,285000.0,23.1625,23.1786,23.0818,23.1248,285000.0
2007-04-19 14:30:00,43.0,43.07,42.95,42.96,282600.0,23.1248,23.1625,23.0979,23.1033,282600.0
2007-04-19 15:00:00,42.96,43.1,42.95,43.1,431700.0,23.1033,23.1786,23.0979,23.1786,431700.0
2007-04-19 15:30:00,43.09,43.09,42.95,43.0,767700.0,23.1732,23.1732,23.0979,23.1248,767700.0
2007-04-20 09:30:00,43.05,43.53,43.05,43.49,989400.0,23.1517,23.4099,23.1517,23.3883,989400.0
2007-04-20 10:00:00,43.51,43.64,43.44,43.57,335400.0,23.3991,23.469,23.3615,23.4314,335400.0
2007-04-20 10:30:00,43.57,43.63,43.41,43.61,292800.0,23.4314,23.4636,23.3453,23.4529,292800.0
2007-04-20 11:00:00,43.61,43.65,43.31,43.32,207600.0,23.4529,23.4744,23.2915,23.2969,207600.0
2007-04-20 11:30:00,43.32,43.37,43.22,43.34,284400.0,23.2969,23.3238,23.2431,23.3077,284400.0
2007-04-20 12:00:00,43.34,43.37,43.18,43.22,198300.0,23.3077,23.3238,23.2216,23.2431,198300.0
2007-04-20 12:30:00,43.22,43.26,43.14,43.22,193500.0,23.2431,23.2646,23.2001,23.2431,193500.0
2007-04-20 13:00:00,43.21,43.38,43.18,43.36,197400.0,23.2378,23.3292,23.2216,23.3184,197400.0
2007-04-20 13:30:00,43.35,43.39,43.3,43.35,96000.0,23.3131,23.3346,23.2862,23.3131,96000.0
2007-04-20 14:00:00,43.35,43.39,43.29,43.31,239700.0,23.3131,23.3346,23.2808,23.2915,239700.0
2007-04-20 14:30:00,43.3,43.41,43.28,43.4,146700.0,23.2862,23.3453,23.2754,23.3399,146700.0
2007-04-20 15:00:00,43.41,43.41,43.3,43.32,181500.0,23.3453,23.3453,23.2862,23.2969,181500.0
2007-04-20 15:30:00,43.32,43.46,43.32,43.45,317400.0,23.2969,23.3722,23.2969,23.3668,317400.0
2007-04-23 09:30:00,43.75,43.97,43.46,43.66,333600.0,23.5282,23.6465,23.3722,23.4798,333600.0
2007-04-23 10:00:00,43.64,43.65,43.49,43.65,155100.0,23.469,23.4744,23.3883,23.4744,155100.0
2007-04-23 10:30:00,43.65,43.83,43.63,43.77,219300.0,23.4744,23.5712,23.4636,23.5389,219300.0
2007-04-23 11:00:00,43.76,43.79,43.65,43.73,186300.0,23.5335,23.5497,23.4744,23.5174,186300.0
2007-04-23 11:30:00,43.73,43.76,43.67,43.75,79500.0,23.5174,23.5335,23.4851,23.5282,79500.0
2007-04-23 12:00:00,43.76,43.78,43.63,43.67,139200.0,23.5335,23.5443,23.4636,23.4851,139200.0
2007-04-23 12:30:00,43.68,43.76,43.63,43.67,181800.0,23.4905,23.5335,23.4636,23.4851,181800.0
2007-04-23 13:00:00,43.7,43.71,43.61,43.61,93300.0,23.5013,23.5067,23.4529,23.4529,93300.0
2007-04-23 13:30:00,43.61,43.63,43.38,43.38,171600.0,23.4529,23.4636,23.3292,23.3292,171600.0
2007-04-23 14:00:00,43.37,43.45,43.28,43.31,288600.0,23.3238,23.3668,23.2754,23.2915,288600.0
2007-04-23 14:30:00,43.31,43.48,43.3,43.47,166500.0,23.2915,23.383,23.2862,23.3776,166500.0
2007-04-23 15:00:00,43.46,43.5,43.38,43.4,222600.0,23.3722,23.3937,23.3292,23.3399,222600.0
2007-04-23 15:30:00,43.4,43.46,43.34,43.39,381900.0,23.3399,23.3722,23.3077,23.3346,381900.0
2007-04-24 09:30:00,43.39,43.59,43.32,43.39,186600.0,23.3346,23.4421,23.2969,23.3346,186600.0
2007-04-24 10:00:00,43.4,43.4,42.9,42.94,317100.0,23.3399,23.3399,23.071,23.0926,317100.0
2007-04-24 10:30:00,42.94,42.95,42.6,42.78,519600.0,23.0926,23.0979,22.9097,23.0065,519600.0
2007-04-24 11:00:00,42.78,43.03,42.78,42.97,158700.0,23.0065,23.141,23.0065,23.1087,158700.0
2007-04-24 11:30:00,42.97,43.07,42.94,43.07,235500.0,23.1087,23.1625,23.0926,23.1625,235500.0
2007-04-24 12:00:00,43.05,43.29,43.05,43.24,190500.0,23.1517,23.2808,23.1517,23.2539,190500.0
2007-04-24 12:30:00,43.25,43.26,43.16,43.18,149100.0,23.2593,23.2646,23.2109,23.2216,149100.0
2007-04-24 13:00:00,43.18,43.18,43.03,43.12,162900.0,23.2216,23.2216,23.141,23.1894,162900.0
2007-04-24 13:30:00,43.12,43.23,43.12,43.21,132600.0,23.1894,23.2485,23.1894,23.2378,132600.0
2007-04-24 14:00:00,43.21,43.32,43.17,43.28,130500.0,23.2378,23.2969,23.2162,23.2754,130500.0
2007-04-24 14:30:00,43.28,43.31,43.2,43.29,93900.0,23.2754,23.2915,23.2324,23.2808,93900.0
2007-04-24 15:00:00,43.3,43.32,43.23,43.28,161100.0,23.2862,23.2969,23.2485,23.2754,161100.0
2007-04-24 15:30:00,43.27,43.32,43.12,43.17,208500.0,23.27,23.2969,23.1894,23.2162,208500.0
2007-04-25 09:30:00,43.29,43.44,43.2,43.32,147900.0,23.2808,23.3615,23.2324,23.2969,147900.0
2007-04-25 10:00:00,43.31,43.33,42.79,43.09,251700.0,23.2915,23.3023,23.0119,23.1732,251700.0
2007-04-25 10:30:00,43.11,43.17,43.02,43.14,134400.0,23.184,23.2162,23.1356,23.2001,134400.0
2007-04-25 11:00:00,43.15,43.29,43.15,43.19,188400.0,23.2055,23.2808,23.2055,23.227,188400.0
2007-04-25 11:30:00,43.19,43.3,43.13,43.27,98400.0,23.227,23.2862,23.1947,23.27,98400.0
2007-04-25 12:00:00,43.26,43.31,43.18,43.3,95400.0,23.2646,23.2915,23.2216,23.2862,95400.0
2007-04-25 12:30:00,43.31,43.34,43.24,43.28,81300.0,23.2915,23.3077,23.2539,23.2754,81300.0
2007-04-25 13:00:00,43.29,43.47,43.26,43.39,96000.0,23.2808,23.3776,23.2646,23.3346,96000.0
2007-04-25 13:30:00,43.4,43.56,43.4,43.53,95400.0,23.3399,23.426,23.3399,23.4099,95400.0
2007-04-25 14:00:00,43.52,43.6,43.47,43.5,121800.0,23.4045,23.4475,23.3776,23.3937,121800.0
2007-04-25 14:30:00,43.5,43.66,43.5,43.66,121200.0,23.3937,23.4798,23.3937,23.4798,121200.0
2007-04-25 15:00:00,43.66,43.83,43.63,43.83,264600.0,23.4798,23.5712,23.4636,23.5712,264600.0
2007-04-25 15:30:00,43.82,43.92,43.61,43.7,380700.0,23.5658,23.6196,23.4529,23.5013,380700.0
2007-04-26 09:30:00,44.13,44.13,43.1,43.11,531900.0,23.7325,23.7325,23.1786,23.184,531900.0
2007-04-26 10:00:00,43.12,43.37,43.03,43.36,375600.0,23.1894,23.3238,23.141,23.3184,375600.0
2007-04-26 10:30:00,43.37,43.66,43.34,43.58,227100.0,23.3238,23.4798,23.3077,23.4367,227100.0
2007-04-26 11:00:00,43.59,43.61,43.45,43.49,102300.0,23.4421,23.4529,23.3668,23.3883,102300.0
2007-04-26 11:30:00,43.48,43.56,43.44,43.48,167100.0,23.383,23.426,23.3615,23.383,167100.0
2007-04-26 12:00:00,43.48,43.58,43.45,43.56,93300.0,23.383,23.4367,23.3668,23.426,93300.0
2007-04-26 12:30:00,43.57,43.66,43.43,43.43,94800.0,23.4314,23.4798,23.3561,23.3561,94800.0
2007-04-26 13:00:00,43.44,43.65,43.43,43.54,117000.0,23.3615,23.4744,23.3561,23.4152,117000.0
2007-04-26 13:30:00,43.56,43.61,43.37,43.44,195600.0,23.426,23.4529,23.3238,23.3615,195600.0
2007-04-26 14:00:00,43.44,43.76,43.4,43.67,240600.0,23.3615,23.5335,23.3399,23.4851,240600.0
2007-04-26 14:30:00,43.68,43.8,43.63,43.69,141900.0,23.4905,23.5551,23.4636,23.4959,141900.0
2007-04-26 15:00:00,43.69,43.72,43.59,43.6,202500.0,23.4959,23.512,23.4421,23.4475,202500.0
2007-04-26 15:30:00,43.59,43.61,43.5,43.5,310200.0,23.4421,23.4529,23.3937,23.3937,310200.0
2007-04-27 09:30:00,43.5,43.62,43.28,43.5,322800.0,23.3937,23.4583,23.2754,23.3937,322800.0
2007-04-27 10:00:00,43.51,43.61,43.43,43.52,365400.0,23.3991,23.4529,23.3561,23.4045,365400.0
2007-04-27 10:30:00,43.53,43.55,43.38,43.5,263700.0,23.4099,23.4206,23.3292,23.3937,263700.0
2007-04-27 11:00:00,43.5,43.61,43.45,43.48,185400.0,23.3937,23.4529,23.3668,23.383,185400.0
2007-04-27 11:30:00,43.48,43.56,43.46,43.55,101700.0,23.383,23.426,23.3722,23.4206,101700.0
2007-04-27 12:00:00,43.56,43.6,43.51,43.58,87900.0,23.426,23.4475,23.3991,23.4367,87900.0
2007-04-27 12:30:00,43.56,43.73,43.5,43.52,206700.0,23.426,23.5174,23.3937,23.4045,206700.0
2007-04-27 13:00:00,43.52,43.66,43.47,43.66,96300.0,23.4045,23.4798,23.3776,23.4798,96300.0
2007-04-27 13:30:00,43.66,43.75,43.63,43.74,104700.0,23.4798,23.5282,23.4636,23.5228,104700.0
2007-04-27 14:00:00,43.74,43.83,43.64,43.79,80400.0,23.5228,23.5712,23.469,23.5497,80400.0
2007-04-27 14:30:00,43.79,43.87,43.74,43.8,99600.0,23.5497,23.5927,23.5228,23.5551,99600.0
2007-04-27 15:00:00,43.8,43.8,43.72,43.73,116400.0,23.5551,23.5551,23.512,23.5174,116400.0
2007-04-27 15:30:00,43.74,43.8,43.63,43.78,234300.0,23.5228,23.5551,23.4636,23.5443,234300.0
2007-04-30 09:30:00,43.8,43.88,43.5,43.71,367800.0,23.5551,23.5981,23.3937,23.5067,367800.0
2007-04-30 10:00:00,43.73,43.96,43.65,43.9,169200.0,23.5174,23.6411,23.4744,23.6088,169200.0
2007-04-30 10:30:00,43.92,43.97,43.86,43.97,138300.0,23.6196,23.6465,23.5873,23.6465,138300.0
2007-04-30 11:00:00,43.95,44.03,43.85,43.99,110100.0,23.6357,23.6787,23.5819,23.6572,110100.0
2007-04-30 11:30:00,44.01,44.03,43.85,43.93,162600.0,23.668,23.6787,23.5819,23.625,162600.0
2007-04-30 12:00:00,43.93,44.03,43.91,44.03,120000.0,23.625,23.6787,23.6142,23.6787,120000.0
2007-04-30 12:30:00,44.03,44.06,43.96,43.97,120300.0,23.6787,23.6949,23.6411,23.6465,120300.0
2007-04-30 13:00:00,43.97,44.1,43.96,44.05,160500.0,23.6465,23.7164,23.6411,23.6895,160500.0
2007-04-30 13:30:00,44.05,44.16,43.99,44.0,106500.0,23.6895,23.7487,23.6572,23.6626,106500.0
2007-04-30 14:00:00,44.0,44.1,43.99,44.02,122100.0,23.6626,23.7164,23.6572,23.6734,122100.0
2007-04-30 14:30:00,44.04,44.07,43.84,43.87,294600.0,23.6841,23.7003,23.5766,23.5927,294600.0
2007-04-30 15:00:00,43.89,43.95,43.79,43.83,330900.0,23.6035,23.6357,23.5497,23.5712,330900.0
2007-04-30 15:30:00,43.82,43.88,43.72,43.83,926400.0,23.5658,23.5981,23.512,23.5712,926400.0
2007-05-01 09:30:00,43.9,43.98,43.83,43.94,266700.0,23.6088,23.6519,23.5712,23.6303,266700.0
2007-05-01 10:00:00,43.95,44.02,43.46,43.58,526500.0,23.6357,23.6734,23.3722,23.4367,526500.0
2007-05-01 10:30:00,43.55,43.73,43.47,43.67,299400.0,23.4206,23.5174,23.3776,23.4851,299400.0
2007-05-01 11:00:00,43.68,43.81,43.59,43.71,203100.0,23.4905,23.5604,23.4421,23.5067,203100.0
2007-05-01 11:30:00,43.7,43.86,43.66,43.69,155700.0,23.5013,23.5873,23.4798,23.4959,155700.0
2007-05-01 12:00:00,43.69,43.71,43.56,43.58,233100.0,23.4959,23.5067,23.426,23.4367,233100.0
2007-05-01 12:30:00,43.57,43.67,43.57,43.64,128100.0,23.4314,23.4851,23.4314,23.469,128100.0
2007-05-01 13:00:00,43.64,43.64,43.48,43.56,192900.0,23.469,23.469,23.383,23.426,192900.0
2007-05-01 13:30:00,43.57,43.72,43.56,43.7,169500.0,23.4314,23.512,23.426,23.5013,169500.0
2007-05-01 14:00:00,43.7,43.82,43.69,43.81,195300.0,23.5013,23.5658,23.4959,23.5604,195300.0
2007-05-01 14:30:00,43.81,43.95,43.8,43.94,254100.0,23.5604,23.6357,23.5551,23.6303,254100.0
2007-05-01 15:00:00,43.94,43.98,43.82,43.82,311700.0,23.6303,23.6519,23.5658,23.5658,311700.0
2007-05-01 15:30:00,43.82,43.91,43.82,43.87,263700.0,23.5658,23.6142,23.5658,23.5927,263700.0
2007-05-02 09:30:00,44.07,44.22,43.97,44.19,159600.0,23.7003,23.7809,23.6465,23.7648,159600.0
2007-05-02 10:00:00,44.19,44.38,44.18,44.32,200400.0,23.7648,23.867,23.7594,23.8347,200400.0
2007-05-02 10:30:00,44.32,44.45,44.28,44.45,176100.0,23.8347,23.9046,23.8132,23.9046,176100.0
2007-05-02 11:00:00,44.44,44.46,44.31,44.36,108000.0,23.8992,23.91,23.8293,23.8562,108000.0
2007-05-02 11:30:00,44.35,44.42,44.31,44.31,118500.0,23.8508,23.8885,23.8293,23.8293,118500.0
2007-05-02 12:00:00,44.3,44.41,44.29,44.39,94200.0,23.8239,23.8831,23.8186,23.8723,94200.0
2007-05-02 12:30:00,44.39,44.41,44.28,44.32,137700.0,23.8723,23.8831,23.8132,23.8347,137700.0
2007-05-02 13:00:00,44.31,44.47,44.31,44.41,92100.0,23.8293,23.9154,23.8293,23.8831,92100.0
2007-05-02 13:30:00,44.4,44.48,44.38,44.43,68100.0,23.8777,23.9207,23.867,23.8939,68100.0
2007-05-02 14:00:00,44.43,44.46,44.36,44.39,154800.0,23.8939,23.91,23.8562,23.8723,154800.0
2007-05-02 14:30:00,44.4,44.42,44.35,44.38,123300.0,23.8777,23.8885,23.8508,23.867,123300.0
2007-05-02 15:00:00,44.38,44.43,44.33,44.36,195900.0,23.867,23.8939,23.8401,23.8562,195900.0
2007-05-02 15:30:00,44.36,44.37,44.27,44.33,314700.0,23.8562,23.8616,23.8078,23.8401,314700.0
2007-05-03 09:30:00,44.58,44.6,44.2,44.41,280200.0,23.9745,23.9853,23.7702,23.8831,280200.0
2007-05-03 10:00:00,44.41,44.66,44.36,44.64,562200.0,23.8831,24.0176,23.8562,24.0068,562200.0
2007-05-03 10:30:00,44.65,44.83,44.62,44.78,477900.0,24.0122,24.109,23.996,24.0821,477900.0
2007-05-03 11:00:00,44.81,44.88,44.7,44.87,225300.0,24.0982,24.1359,24.0391,24.1305,225300.0
2007-05-03 11:30:00,44.87,44.91,44.67,44.73,162000.0,24.1305,24.152,24.0229,24.0552,162000.0
2007-05-03 12:00:00,44.74,44.77,44.57,44.7,202500.0,24.0606,24.0767,23.9692,24.0391,202500.0
2007-05-03 12:30:00,44.7,44.79,44.68,44.78,172200.0,24.0391,24.0875,24.0283,24.0821,172200.0
2007-05-03 13:00:00,44.78,44.8,44.58,44.65,146700.0,24.0821,24.0928,23.9745,24.0122,146700.0
2007-05-03 13:30:00,44.63,44.78,44.59,44.75,176400.0,24.0014,24.0821,23.9799,24.066,176400.0
2007-05-03 14:00:00,44.77,44.88,44.77,44.87,136500.0,24.0767,24.1359,24.0767,24.1305,136500.0
2007-05-03 14:30:00,44.87,44.9,44.75,44.88,147300.0,24.1305,24.1466,24.066,24.1359,147300.0
2007-05-03 15:00:00,44.88,44.91,44.81,44.82,135000.0,24.1359,24.152,24.0982,24.1036,135000.0
2007-05-03 15:30:00,44.82,44.87,44.75,44.81,308400.0,24.1036,24.1305,24.066,24.0982,308400.0
2007-05-04 09:30:00,45.06,45.09,44.8,45.07,246000.0,24.2327,24.2488,24.0928,24.238,246000.0
2007-05-04 10:00:00,45.08,45.19,44.94,45.13,295500.0,24.2434,24.3026,24.1681,24.2703,295500.0
2007-05-04 10:30:00,45.13,45.13,44.98,45.09,157800.0,24.2703,24.2703,24.1896,24.2488,157800.0
2007-05-04 11:00:00,45.09,45.11,44.94,44.99,101100.0,24.2488,24.2596,24.1681,24.195,101100.0
2007-05-04 11:30:00,45.01,45.1,45.0,45.07,59700.0,24.2058,24.2542,24.2004,24.238,59700.0
2007-05-04 12:00:00,45.04,45.11,44.9,44.99,186600.0,24.2219,24.2596,24.1466,24.195,186600.0
2007-05-04 12:30:00,44.97,45.08,44.89,45.07,232800.0,24.1843,24.2434,24.1412,24.238,232800.0
2007-05-04 13:00:00,45.05,45.07,44.95,45.0,185100.0,24.2273,24.238,24.1735,24.2004,185100.0
2007-05-04 13:30:00,45.0,45.1,44.96,45.01,294000.0,24.2004,24.2542,24.1789,24.2058,294000.0
2007-05-04 14:00:00,45.0,45.02,44.86,44.9,105600.0,24.2004,24.2112,24.1251,24.1466,105600.0
2007-05-04 14:30:00,44.91,44.95,44.83,44.9,76800.0,24.152,24.1735,24.109,24.1466,76800.0
2007-05-04 15:00:00,44.9,45.01,44.89,44.99,166500.0,24.1466,24.2058,24.1412,24.195,166500.0
2007-05-04 15:30:00,44.99,45.07,44.95,45.05,215100.0,24.195,24.238,24.1735,24.2273,215100.0
2007-05-07 09:30:00,45.22,45.33,45.16,45.21,175800.0,24.3187,24.3779,24.2864,24.3133,175800.0
2007-05-07 10:00:00,45.21,45.21,44.93,45.0,183300.0,24.3133,24.3133,24.1628,24.2004,183300.0
2007-05-07 10:30:00,45.0,45.08,44.93,44.94,177300.0,24.2004,24.2434,24.1628,24.1681,177300.0
2007-05-07 11:00:00,44.93,45.03,44.89,44.91,137700.0,24.1628,24.2165,24.1412,24.152,137700.0
2007-05-07 11:30:00,44.91,45.01,44.9,44.97,137400.0,24.152,24.2058,24.1466,24.1843,137400.0
2007-05-07 12:00:00,44.99,45.04,44.91,45.0,164400.0,24.195,24.2219,24.152,24.2004,164400.0
2007-05-07 12:30:00,45.0,45.03,44.92,45.0,129300.0,24.2004,24.2165,24.1574,24.2004,129300.0
2007-05-07 13:00:00,45.0,45.04,44.94,45.01,76200.0,24.2004,24.2219,24.1681,24.2058,76200.0
2007-05-07 13:30:00,45.0,45.17,44.98,45.12,154200.0,24.2004,24.2918,24.1896,24.2649,154200.0
2007-05-07 14:00:00,45.13,45.18,45.06,45.12,163500.0,24.2703,24.2972,24.2327,24.2649,163500.0
2007-05-07 14:30:00,45.11,45.12,45.0,45.02,83400.0,24.2596,24.2649,24.2004,24.2112,83400.0
2007-05-07 15:00:00,45.02,45.05,44.95,45.01,112800.0,24.2112,24.2273,24.1735,24.2058,112800.0
2007-05-07 15:30:00,45.0,45.11,44.97,45.08,234600.0,24.2004,24.2596,24.1843,24.2434,234600.0
2007-05-08 09:30:00,44.87,45.0,44.76,44.84,218700.0,24.1305,24.2004,24.0713,24.1144,218700.0
2007-05-08 10:00:00,44.85,44.89,44.63,44.68,299100.0,24.1197,24.1412,24.0014,24.0283,299100.0
2007-05-08 10:30:00,44.68,44.75,44.6,44.65,192300.0,24.0283,24.066,23.9853,24.0122,192300.0
2007-05-08 11:00:00,44.65,44.71,44.55,44.68,132000.0,24.0122,24.0444,23.9584,24.0283,132000.0
2007-05-08 11:30:00,44.69,44.78,44.69,44.72,245100.0,24.0337,24.0821,24.0337,24.0498,245100.0
2007-05-08 12:00:00,44.74,44.74,44.57,44.62,143700.0,24.0606,24.0606,23.9692,23.996,143700.0
2007-05-08 12:30:00,44.62,44.84,44.61,44.82,193800.0,23.996,24.1144,23.9907,24.1036,193800.0
2007-05-08 13:00:00,44.82,44.88,44.78,44.79,219900.0,24.1036,24.1359,24.0821,24.0875,219900.0
2007-05-08 13:30:00,44.79,44.8,44.69,44.72,171900.0,24.0875,24.0928,24.0337,24.0498,171900.0
2007-05-08 14:00:00,44.73,44.85,44.73,44.84,219300.0,24.0552,24.1197,24.0552,24.1144,219300.0
2007-05-08 14:30:00,44.84,44.88,44.78,44.82,205200.0,24.1144,24.1359,24.0821,24.1036,205200.0
2007-05-08 15:00:00,44.84,44.99,44.81,44.94,217800.0,24.1144,24.195,24.0982,24.1681,217800.0
2007-05-08 15:30:00,44.93,45.0,44.85,44.88,251700.0,24.1628,24.2004,24.1197,24.1359,251700.0
2007-05-09 09:30:00,44.94,45.15,44.89,44.92,229800.0,24.1681,24.2811,24.1412,24.1574,229800.0
2007-05-09 10:00:00,44.93,45.37,44.93,45.31,188400.0,24.1628,24.3994,24.1628,24.3671,188400.0
2007-05-09 10:30:00,45.31,45.38,45.29,45.36,199800.0,24.3671,24.4048,24.3564,24.394,199800.0
2007-05-09 11:00:00,45.36,45.56,45.35,45.54,201900.0,24.394,24.5016,24.3886,24.4908,201900.0
2007-05-09 11:30:00,45.54,45.61,45.47,45.51,174300.0,24.4908,24.5284,24.4532,24.4747,174300.0
2007-05-09 12:00:00,45.51,45.58,45.49,45.58,129600.0,24.4747,24.5123,24.4639,24.5123,129600.0
2007-05-09 12:30:00,45.58,45.6,45.53,45.58,198000.0,24.5123,24.5231,24.4854,24.5123,198000.0
2007-05-09 13:00:00,45.59,45.59,45.49,45.54,117300.0,24.5177,24.5177,24.4639,24.4908,117300.0
2007-05-09 13:30:00,45.55,45.56,45.44,45.46,119700.0,24.4962,24.5016,24.437,24.4478,119700.0
2007-05-09 14:00:00,45.45,45.55,45.14,45.42,414300.0,24.4424,24.4962,24.2757,24.4263,414300.0
2007-05-09 14:30:00,45.42,45.59,45.34,45.47,339000.0,24.4263,24.5177,24.3832,24.4532,339000.0
2007-05-09 15:00:00,45.48,45.56,45.4,45.53,348300.0,24.4585,24.5016,24.4155,24.4854,348300.0
2007-05-09 15:30:00,45.52,45.55,45.34,45.44,601200.0,24.48,24.4962,24.3832,24.437,601200.0
2007-05-10 09:30:00,45.0,45.21,44.87,45.07,246600.0,24.2004,24.3133,24.1305,24.238,246600.0
2007-05-10 10:00:00,45.07,45.34,45.05,45.31,200100.0,24.238,24.3832,24.2273,24.3671,200100.0
2007-05-10 10:30:00,45.3,45.42,45.27,45.34,140100.0,24.3617,24.4263,24.3456,24.3832,140100.0
2007-05-10 11:00:00,45.34,45.36,45.06,45.16,144900.0,24.3832,24.394,24.2327,24.2864,144900.0
2007-05-10 11:30:00,45.15,45.19,44.97,44.98,211500.0,24.2811,24.3026,24.1843,24.1896,211500.0
2007-05-10 12:00:00,44.97,44.99,44.84,44.9,200700.0,24.1843,24.195,24.1144,24.1466,200700.0
2007-05-10 12:30:00,44.91,45.1,44.9,45.02,226800.0,24.152,24.2542,24.1466,24.2112,226800.0
2007-05-10 13:00:00,45.02,45.05,44.9,44.95,189900.0,24.2112,24.2273,24.1466,24.1735,189900.0
2007-05-10 13:30:00,44.95,44.97,44.76,44.87,208200.0,24.1735,24.1843,24.0713,24.1305,208200.0
2007-05-10 14:00:00,44.86,45.0,44.86,44.96,196200.0,24.1251,24.2004,24.1251,24.1789,196200.0
2007-05-10 14:30:00,44.95,44.99,44.82,44.83,139800.0,24.1735,24.195,24.1036,24.109,139800.0
2007-05-10 15:00:00,44.82,44.88,44.7,44.76,234600.0,24.1036,24.1359,24.0391,24.0713,234600.0
2007-05-10 15:30:00,44.76,44.83,44.64,44.69,297300.0,24.0713,24.109,24.0068,24.0337,297300.0
2007-05-11 09:30:00,44.77,45.16,44.77,44.99,142200.0,24.0767,24.2864,24.0767,24.195,142200.0
2007-05-11 10:00:00,45.01,45.23,44.95,45.1,89700.0,24.2058,24.3241,24.1735,24.2542,89700.0
2007-05-11 10:30:00,45.12,45.49,45.1,45.42,117600.0,24.2649,24.4639,24.2542,24.4263,117600.0
2007-05-11 11:00:00,45.43,45.49,45.14,45.22,107400.0,24.4316,24.4639,24.2757,24.3187,107400.0
2007-05-11 11:30:00,45.23,45.26,45.17,45.18,79200.0,24.3241,24.3402,24.2918,24.2972,79200.0
2007-05-11 12:00:00,45.18,45.22,45.14,45.15,56700.0,24.2972,24.3187,24.2757,24.2811,56700.0
2007-05-11 12:30:00,45.15,45.23,45.09,45.17,49500.0,24.2811,24.3241,24.2488,24.2918,49500.0
2007-05-11 13:00:00,45.2,45.32,45.17,45.3,35700.0,24.308,24.3725,24.2918,24.3617,35700.0
2007-05-11 13:30:00,45.29,45.33,45.17,45.2,84600.0,24.3564,24.3779,24.2918,24.308,84600.0
2007-05-11 14:00:00,45.18,45.22,45.12,45.16,48000.0,24.2972,24.3187,24.2649,24.2864,48000.0
2007-05-11 14:30:00,45.15,45.2,45.08,45.15,86700.0,24.2811,24.308,24.2434,24.2811,86700.0
2007-05-11 15:00:00,45.14,45.29,45.11,45.23,141900.0,24.2757,24.3564,24.2596,24.3241,141900.0
2007-05-11 15:30:00,45.25,45.36,45.22,45.36,181500.0,24.3348,24.394,24.3187,24.394,181500.0
2007-05-14 09:30:00,45.5,45.62,45.4,45.56,136200.0,24.4693,24.5338,24.4155,24.5016,136200.0
2007-05-14 10:00:00,45.55,45.6,45.39,45.51,160500.0,24.4962,24.5231,24.4101,24.4747,160500.0
2007-05-14 10:30:00,45.51,45.52,45.39,45.4,71100.0,24.4747,24.48,24.4101,24.4155,71100.0
2007-05-14 11:00:00,45.39,45.45,45.24,45.32,151800.0,24.4101,24.4424,24.3295,24.3725,151800.0
2007-05-14 11:30:00,45.31,45.47,45.28,45.44,71700.0,24.3671,24.4532,24.351,24.437,71700.0
2007-05-14 12:00:00,45.44,45.58,45.44,45.45,118500.0,24.437,24.5123,24.437,24.4424,118500.0
2007-05-14 12:30:00,45.44,45.58,45.44,45.5,68400.0,24.437,24.5123,24.437,24.4693,68400.0
2007-05-14 13:00:00,45.49,45.5,45.37,45.39,131100.0,24.4639,24.4693,24.3994,24.4101,131100.0
2007-05-14 13:30:00,45.4,45.43,45.11,45.14,146700.0,24.4155,24.4316,24.2596,24.2757,146700.0
2007-05-14 14:00:00,45.16,45.16,44.94,45.11,283500.0,24.2864,24.2864,24.1681,24.2596,283500.0
2007-05-14 14:30:00,45.12,45.13,45.0,45.02,184200.0,24.2649,24.2703,24.2004,24.2112,184200.0
2007-05-14 15:00:00,45.03,45.2,44.99,45.13,204600.0,24.2165,24.308,24.195,24.2703,204600.0
2007-05-14 15:30:00,45.14,45.19,45.08,45.14,261600.0,24.2757,24.3026,24.2434,24.2757,261600.0
2007-05-15 09:30:00,45.27,45.57,45.19,45.49,255000.0,24.3456,24.5069,24.3026,24.4639,255000.0
2007-05-15 10:00:00,45.49,45.95,45.49,45.87,316200.0,24.4639,24.7113,24.4639,24.6683,316200.0
2007-05-15 10:30:00,45.88,45.88,45.47,45.47,215700.0,24.6737,24.6737,24.4532,24.4532,215700.0
2007-05-15 11:00:00,45.48,45.51,45.31,45.42,130200.0,24.4585,24.4747,24.3671,24.4263,130200.0
2007-05-15 11:30:00,45.42,45.58,45.4,45.4,166800.0,24.4263,24.5123,24.4155,24.4155,166800.0
2007-05-15 12:00:00,45.38,45.54,45.38,45.49,138900.0,24.4048,24.4908,24.4048,24.4639,138900.0
2007-05-15 12:30:00,45.5,45.62,45.45,45.5,171600.0,24.4693,24.5338,24.4424,24.4693,171600.0
2007-05-15 13:00:00,45.49,45.55,45.4,45.48,94800.0,24.4639,24.4962,24.4155,24.4585,94800.0
2007-05-15 13:30:00,45.48,45.54,45.25,45.33,230400.0,24.4585,24.4908,24.3348,24.3779,230400.0
2007-05-15 14:00:00,45.33,45.36,45.14,45.23,120900.0,24.3779,24.394,24.2757,24.3241,120900.0
2007-05-15 14:30:00,45.25,45.3,44.95,45.02,290400.0,24.3348,24.3617,24.1735,24.2112,290400.0
2007-05-15 15:00:00,45.01,45.07,44.89,44.99,243900.0,24.2058,24.238,24.1412,24.195,243900.0
2007-05-15 15:30:00,44.99,45.04,44.85,44.93,370500.0,24.195,24.2219,24.1197,24.1628,370500.0
2007-05-16 09:30:00,45.17,45.56,45.17,45.53,191700.0,24.2918,24.5016,24.2918,24.4854,191700.0
2007-05-16 10:00:00,45.55,45.76,45.49,45.57,237300.0,24.4962,24.6091,24.4639,24.5069,237300.0
2007-05-16 10:30:00,45.57,45.58,45.39,45.42,288300.0,24.5069,24.5123,24.4101,24.4263,288300.0
2007-05-16 11:00:00,45.42,45.44,45.17,45.38,271800.0,24.4263,24.437,24.2918,24.4048,271800.0
2007-05-16 11:30:00,45.39,45.49,45.26,45.29,129900.0,24.4101,24.4639,24.3402,24.3564,129900.0
2007-05-16 12:00:00,45.3,45.31,45.18,45.26,97800.0,24.3617,24.3671,24.2972,24.3402,97800.0
2007-05-16 12:30:00,45.26,45.37,45.22,45.36,75600.0,24.3402,24.3994,24.3187,24.394,75600.0
2007-05-16 13:00:00,45.35,45.43,45.29,45.35,87600.0,24.3886,24.4316,24.3564,24.3886,87600.0
2007-05-16 13:30:00,45.35,45.45,45.31,45.35,95700.0,24.3886,24.4424,24.3671,24.3886,95700.0
2007-05-16 14:00:00,45.35,45.53,45.34,45.43,101400.0,24.3886,24.4854,24.3832,24.4316,101400.0
2007-05-16 14:30:00,45.43,45.47,45.37,45.44,84600.0,24.4316,24.4532,24.3994,24.437,84600.0
2007-05-16 15:00:00,45.43,45.51,45.34,45.44,152400.0,24.4316,24.4747,24.3832,24.437,152400.0
2007-05-16 15:30:00,45.43,45.61,45.42,45.59,215700.0,24.4316,24.5284,24.4263,24.5177,215700.0
2007-05-17 09:30:00,45.3,45.32,44.48,44.83,717900.0,24.3617,24.3725,23.9207,24.109,717900.0
2007-05-17 10:00:00,44.82,45.01,44.77,44.93,402000.0,24.1036,24.2058,24.0767,24.1628,402000.0
2007-05-17 10:30:00,44.92,45.0,44.75,44.76,306900.0,24.1574,24.2004,24.066,24.0713,306900.0
2007-05-17 11:00:00,44.77,44.81,44.59,44.67,300600.0,24.0767,24.0982,23.9799,24.0229,300600.0
2007-05-17 11:30:00,44.67,44.76,44.61,44.61,256800.0,24.0229,24.0713,23.9907,23.9907,256800.0
2007-05-17 12:00:00,44.61,44.68,44.48,44.51,182400.0,23.9907,24.0283,23.9207,23.9369,182400.0
2007-05-17 12:30:00,44.51,44.56,44.47,44.5,177600.0,23.9369,23.9638,23.9154,23.9315,177600.0
2007-05-17 13:00:00,44.49,44.69,44.46,44.69,174300.0,23.9261,24.0337,23.91,24.0337,174300.0
2007-05-17 13:30:00,44.69,44.75,44.64,44.75,188400.0,24.0337,24.066,24.0068,24.066,188400.0
2007-05-17 14:00:00,44.74,44.83,44.69,44.83,168300.0,24.0606,24.109,24.0337,24.109,168300.0
2007-05-17 14:30:00,44.83,44.87,44.77,44.84,182700.0,24.109,24.1305,24.0767,24.1144,182700.0
2007-05-17 15:00:00,44.85,44.9,44.76,44.77,293400.0,24.1197,24.1466,24.0713,24.0767,293400.0
2007-05-17 15:30:00,44.76,44.87,44.7,44.79,335100.0,24.0713,24.1305,24.0391,24.0875,335100.0
2007-05-18 09:30:00,44.9,44.99,44.74,44.92,560700.0,24.1466,24.195,24.0606,24.1574,560700.0
2007-05-18 10:00:00,44.95,45.12,44.84,44.98,242400.0,24.1735,24.2649,24.1144,24.1896,242400.0
2007-05-18 10:30:00,44.99,45.09,44.99,45.06,159300.0,24.195,24.2488,24.195,24.2327,159300.0
2007-05-18 11:00:00,45.05,45.19,45.05,45.17,127800.0,24.2273,24.3026,24.2273,24.2918,127800.0
2007-05-18 11:30:00,45.17,45.23,45.08,45.12,168900.0,24.2918,24.3241,24.2434,24.2649,168900.0
2007-05-18 12:00:00,45.12,45.21,45.09,45.12,99900.0,24.2649,24.3133,24.2488,24.2649,99900.0
2007-05-18 12:30:00,45.12,45.22,45.09,45.16,141600.0,24.2649,24.3187,24.2488,24.2864,141600.0
2007-05-18 13:00:00,45.16,45.22,45.13,45.19,66900.0,24.2864,24.3187,24.2703,24.3026,66900.0
2007-05-18 13:30:00,45.19,45.22,45.14,45.16,120600.0,24.3026,24.3187,24.2757,24.2864,120600.0
2007-05-18 14:00:00,45.16,45.3,45.14,45.24,263700.0,24.2864,24.3617,24.2757,24.3295,263700.0
2007-05-18 14:30:00,45.24,45.24,45.11,45.15,111900.0,24.3295,24.3295,24.2596,24.2811,111900.0
2007-05-18 15:00:00,45.14,45.22,45.12,45.18,102900.0,24.2757,24.3187,24.2649,24.2972,102900.0
2007-05-18 15:30:00,45.17,45.29,45.15,45.28,305700.0,24.2918,24.3564,24.2811,24.351,305700.0
2007-05-21 09:30:00,45.28,45.36,45.0,45.07,187800.0,24.351,24.394,24.2004,24.238,187800.0
2007-05-21 10:00:00,45.09,45.27,45.06,45.21,204600.0,24.2488,24.3456,24.2327,24.3133,204600.0
2007-05-21 10:30:00,45.22,45.55,45.22,45.53,172200.0,24.3187,24.4962,24.3187,24.4854,172200.0
2007-05-21 11:00:00,45.51,45.51,45.39,45.43,137100.0,24.4747,24.4747,24.4101,24.4316,137100.0
2007-05-21 11:30:00,45.42,45.42,45.28,45.34,192300.0,24.4263,24.4263,24.351,24.3832,192300.0
2007-05-21 12:00:00,45.34,45.57,45.32,45.52,120600.0,24.3832,24.5069,24.3725,24.48,120600.0
2007-05-21 12:30:00,45.52,45.56,45.47,45.51,95700.0,24.48,24.5016,24.4532,24.4747,95700.0
2007-05-21 13:00:00,45.52,45.56,45.42,45.53,101700.0,24.48,24.5016,24.4263,24.4854,101700.0
2007-05-21 13:30:00,45.53,45.53,45.44,45.49,118500.0,24.4854,24.4854,24.437,24.4639,118500.0
2007-05-21 14:00:00,45.51,45.65,45.5,45.57,81900.0,24.4747,24.55,24.4693,24.5069,81900.0
2007-05-21 14:30:00,45.57,45.66,45.55,45.6,96300.0,24.5069,24.5553,24.4962,24.5231,96300.0
2007-05-21 15:00:00,45.59,45.63,45.39,45.4,217800.0,24.5177,24.5392,24.4101,24.4155,217800.0
2007-05-21 15:30:00,45.41,45.52,45.36,45.48,250800.0,24.4209,24.48,24.394,24.4585,250800.0
2007-05-22 09:30:00,45.62,45.62,45.29,45.38,163500.0,24.5338,24.5338,24.3564,24.4048,163500.0
2007-05-22 10:00:00,45.38,45.49,45.24,45.35,120300.0,24.4048,24.4639,24.3295,24.3886,120300.0
2007-05-22 10:30:00,45.36,45.44,45.2,45.21,103200.0,24.394,24.437,24.308,24.3133,103200.0
2007-05-22 11:00:00,45.23,45.23,45.16,45.18,118800.0,24.3241,24.3241,24.2864,24.2972,118800.0
2007-05-22 11:30:00,45.18,45.18,45.06,45.06,149400.0,24.2972,24.2972,24.2327,24.2327,149400.0
2007-05-22 12:00:00,45.08,45.15,45.04,45.06,124500.0,24.2434,24.2811,24.2219,24.2327,124500.0
2007-05-22 12:30:00,45.06,45.14,45.03,45.12,228900.0,24.2327,24.2757,24.2165,24.2649,228900.0
2007-05-22 13:00:00,45.12,45.16,45.05,45.06,215100.0,24.2649,24.2864,24.2273,24.2327,215100.0
2007-05-22 13:30:00,45.05,45.11,45.0,45.0,255600.0,24.2273,24.2596,24.2004,24.2004,255600.0
2007-05-22 14:00:00,45.0,45.1,45.0,45.06,324600.0,24.2004,24.2542,24.2004,24.2327,324600.0
2007-05-22 14:30:00,45.07,45.11,44.92,44.97,262800.0,24.238,24.2596,24.1574,24.1843,262800.0
2007-05-22 15:00:00,44.96,45.16,44.96,45.15,374100.0,24.1789,24.2864,24.1789,24.2811,374100.0
2007-05-22 15:30:00,45.16,45.19,45.04,45.09,312300.0,24.2864,24.3026,24.2219,24.2488,312300.0
2007-05-23 09:30:00,45.19,45.37,45.03,45.28,293700.0,24.3026,24.3994,24.2165,24.351,293700.0
2007-05-23 10:00:00,45.26,45.37,45.11,45.19,208800.0,24.3402,24.3994,24.2596,24.3026,208800.0
2007-05-23 10:30:00,45.18,45.27,45.1,45.27,215400.0,24.2972,24.3456,24.2542,24.3456,215400.0
2007-05-23 11:00:00,45.27,45.33,45.23,45.32,107700.0,24.3456,24.3779,24.3241,24.3725,107700.0
2007-05-23 11:30:00,45.32,45.37,45.26,45.36,93000.0,24.3725,24.3994,24.3402,24.394,93000.0
2007-05-23 12:00:00,45.35,45.38,45.28,45.36,159600.0,24.3886,24.4048,24.351,24.394,159600.0
2007-05-23 12:30:00,45.37,45.41,45.3,45.4,145800.0,24.3994,24.4209,24.3617,24.4155,145800.0
2007-05-23 13:00:00,45.4,45.49,45.39,45.49,139500.0,24.4155,24.4639,24.4101,24.4639,139500.0
2007-05-23 13:30:00,45.48,45.52,45.32,45.35,167700.0,24.4585,24.48,24.3725,24.3886,167700.0
2007-05-23 14:00:00,45.36,45.39,44.98,45.06,284700.0,24.394,24.4101,24.1896,24.2327,284700.0
2007-05-23 14:30:00,45.06,45.25,45.06,45.22,177900.0,24.2327,24.3348,24.2327,24.3187,177900.0
2007-05-23 15:00:00,45.22,45.23,45.12,45.14,175500.0,24.3187,24.3241,24.2649,24.2757,175500.0
2007-05-23 15:30:00,45.15,45.2,45.0,45.03,324000.0,24.2811,24.308,24.2004,24.2165,324000.0
2007-05-24 09:30:00,45.0,45.58,44.97,45.43,409500.0,24.2004,24.5123,24.1843,24.4316,409500.0
2007-05-24 10:00:00,45.41,45.75,45.38,45.41,261000.0,24.4209,24.6037,24.4048,24.4209,261000.0
2007-05-24 10:30:00,45.4,45.53,45.17,45.21,346500.0,24.4155,24.4854,24.2918,24.3133,346500.0
2007-05-24 11:00:00,45.23,45.29,44.9,44.91,403800.0,24.3241,24.3564,24.1466,24.152,403800.0
2007-05-24 11:30:00,44.92,45.0,44.85,44.96,238500.0,24.1574,24.2004,24.1197,24.1789,238500.0
2007-05-24 12:00:00,44.97,44.98,44.76,44.8,281100.0,24.1843,24.1896,24.0713,24.0928,281100.0
2007-05-24 12:30:00,44.81,44.85,44.5,44.67,307800.0,24.0982,24.1197,23.9315,24.0229,307800.0
2007-05-24 13:00:00,44.65,44.79,44.61,44.72,138300.0,24.0122,24.0875,23.9907,24.0498,138300.0
2007-05-24 13:30:00,44.72,44.79,44.58,44.79,198000.0,24.0498,24.0875,23.9745,24.0875,198000.0
2007-05-24 14:00:00,44.78,44.78,44.54,44.62,210600.0,24.0821,24.0821,23.953,23.996,210600.0
2007-05-24 14:30:00,44.61,44.65,44.38,44.45,247200.0,23.9907,24.0122,23.867,23.9046,247200.0
2007-05-24 15:00:00,44.44,44.52,44.34,44.43,337200.0,23.8992,23.9423,23.8455,23.8939,337200.0
2007-05-24 15:30:00,44.41,44.46,44.27,44.45,590400.0,23.8831,23.91,23.8078,23.9046,590400.0
2007-05-25 09:30:00,44.41,44.73,44.33,44.7,163800.0,23.8831,24.0552,23.8401,24.0391,163800.0
2007-05-25 10:00:00,44.7,44.84,44.61,44.74,213000.0,24.0391,24.1144,23.9907,24.0606,213000.0
2007-05-25 10:30:00,44.74,44.91,44.66,44.67,160200.0,24.0606,24.152,24.0176,24.0229,160200.0
2007-05-25 11:00:00,44.69,44.81,44.69,44.78,80400.0,24.0337,24.0982,24.0337,24.0821,80400.0
2007-05-25 11:30:00,44.78,44.88,44.76,44.82,96300.0,24.0821,24.1359,24.0713,24.1036,96300.0
2007-05-25 12:00:00,44.82,44.82,44.59,44.6,132300.0,24.1036,24.1036,23.9799,23.9853,132300.0
2007-05-25 12:30:00,44.6,44.65,44.56,44.6,80400.0,23.9853,24.0122,23.9638,23.9853,80400.0
2007-05-25 13:00:00,44.61,44.69,44.6,44.63,153600.0,23.9907,24.0337,23.9853,24.0014,153600.0
2007-05-25 13:30:00,44.63,44.65,44.45,44.48,142500.0,24.0014,24.0122,23.9046,23.9207,142500.0
2007-05-25 14:00:00,44.48,44.58,44.44,44.54,141600.0,23.9207,23.9745,23.8992,23.953,141600.0
2007-05-25 14:30:00,44.54,44.67,44.54,44.59,112200.0,23.953,24.0229,23.953,23.9799,112200.0
2007-05-25 15:00:00,44.58,44.63,44.57,44.59,157500.0,23.9745,24.0014,23.9692,23.9799,157500.0
2007-05-25 15:30:00,44.6,44.71,44.59,44.67,145200.0,23.9853,24.0444,23.9799,24.0229,145200.0
2007-05-29 09:30:00,44.73,44.92,44.67,44.78,197100.0,24.0552,24.1574,24.0229,24.0821,197100.0
2007-05-29 10:00:00,44.81,45.04,44.68,45.04,224400.0,24.0982,24.2219,24.0283,24.2219,224400.0
2007-05-29 10:30:00,45.05,45.16,44.94,44.95,201000.0,24.2273,24.2864,24.1681,24.1735,201000.0
2007-05-29 11:00:00,44.95,45.01,44.88,45.01,133800.0,24.1735,24.2058,24.1359,24.2058,133800.0
2007-05-29 11:30:00,45.0,45.04,44.9,44.91,199200.0,24.2004,24.2219,24.1466,24.152,199200.0
2007-05-29 12:00:00,44.88,44.96,44.83,44.83,123600.0,24.1359,24.1789,24.109,24.109,123600.0
2007-05-29 12:30:00,44.85,44.9,44.73,44.76,127800.0,24.1197,24.1466,24.0552,24.0713,127800.0
2007-05-29 13:00:00,44.78,44.82,44.5,44.55,213900.0,24.0821,24.1036,23.9315,23.9584,213900.0
2007-05-29 13:30:00,44.54,44.62,44.51,44.59,111600.0,23.953,23.996,23.9369,23.9799,111600.0
2007-05-29 14:00:00,44.58,44.63,44.48,44.56,139200.0,23.9745,24.0014,23.9207,23.9638,139200.0
2007-05-29 14:30:00,44.57,44.7,44.5,44.64,121800.0,23.9692,24.0391,23.9315,24.0068,121800.0
2007-05-29 15:00:00,44.64,44.71,44.61,44.65,222900.0,24.0068,24.0444,23.9907,24.0122,222900.0
2007-05-29 15:30:00,44.66,44.83,44.62,44.81,316500.0,24.0176,24.109,23.996,24.0982,316500.0
2007-05-30 09:30:00,44.5,44.73,44.22,44.71,429300.0,23.9315,24.0552,23.7809,24.0444,429300.0
2007-05-30 10:00:00,44.69,44.77,44.63,44.66,194100.0,24.0337,24.0767,24.0014,24.0176,194100.0
2007-05-30 10:30:00,44.65,44.78,44.52,44.68,198600.0,24.0122,24.0821,23.9423,24.0283,198600.0
2007-05-30 11:00:00,44.67,44.83,44.62,44.81,99300.0,24.0229,24.109,23.996,24.0982,99300.0
2007-05-30 11:30:00,44.8,44.83,44.69,44.72,108300.0,24.0928,24.109,24.0337,24.0498,108300.0
2007-05-30 12:00:00,44.73,44.74,44.64,44.71,131700.0,24.0552,24.0606,24.0068,24.0444,131700.0
2007-05-30 12:30:00,44.73,44.76,44.67,44.69,94800.0,24.0552,24.0713,24.0229,24.0337,94800.0
2007-05-30 13:00:00,44.69,44.84,44.66,44.83,104700.0,24.0337,24.1144,24.0176,24.109,104700.0
2007-05-30 13:30:00,44.84,44.94,44.77,44.93,137700.0,24.1144,24.1681,24.0767,24.1628,137700.0
2007-05-30 14:00:00,44.92,45.0,44.67,44.99,382200.0,24.1574,24.2004,24.0229,24.195,382200.0
2007-05-30 14:30:00,44.99,45.13,44.92,45.11,195300.0,24.195,24.2703,24.1574,24.2596,195300.0
2007-05-30 15:00:00,45.13,45.16,45.04,45.1,162900.0,24.2703,24.2864,24.2219,24.2542,162900.0
2007-05-30 15:30:00,45.08,45.15,45.06,45.15,288000.0,24.2434,24.2811,24.2327,24.2811,288000.0
2007-05-31 09:30:00,45.4,45.67,45.33,45.51,291000.0,24.4155,24.5607,24.3779,24.4747,291000.0
2007-05-31 10:00:00,45.51,45.55,45.39,45.49,270300.0,24.4747,24.4962,24.4101,24.4639,270300.0
2007-05-31 10:30:00,45.48,45.54,45.4,45.4,209400.0,24.4585,24.4908,24.4155,24.4155,209400.0
2007-05-31 11:00:00,45.4,45.43,45.31,45.35,212400.0,24.4155,24.4316,24.3671,24.3886,212400.0
2007-05-31 11:30:00,45.36,45.45,45.35,45.39,172800.0,24.394,24.4424,24.3886,24.4101,172800.0
2007-05-31 12:00:00,45.37,45.44,45.29,45.38,197100.0,24.3994,24.437,24.3564,24.4048,197100.0
2007-05-31 12:30:00,45.38,45.43,45.31,45.39,140700.0,24.4048,24.4316,24.3671,24.4101,140700.0
2007-05-31 13:00:00,45.38,45.42,45.25,45.27,263700.0,24.4048,24.4263,24.3348,24.3456,263700.0
2007-05-31 13:30:00,45.27,45.39,45.2,45.34,174000.0,24.3456,24.4101,24.308,24.3832,174000.0
2007-05-31 14:00:00,45.34,45.42,45.32,45.33,194400.0,24.3832,24.4263,24.3725,24.3779,194400.0
2007-05-31 14:30:00,45.32,45.37,45.23,45.26,175800.0,24.3725,24.3994,24.3241,24.3402,175800.0
2007-05-31 15:00:00,45.26,45.31,45.19,45.22,282300.0,24.3402,24.3671,24.3026,24.3187,282300.0
2007-05-31 15:30:00,45.23,45.33,45.18,45.25,396000.0,24.3241,24.3779,24.2972,24.3348,396000.0
2007-06-01 09:30:00,45.25,45.61,45.25,45.54,268500.0,24.3348,24.5284,24.3348,24.4908,268500.0
2007-06-01 10:00:00,45.54,45.75,45.48,45.53,244800.0,24.4908,24.6037,24.4585,24.4854,244800.0
2007-06-01 10:30:00,45.51,45.62,45.4,45.51,145800.0,24.4747,24.5338,24.4155,24.4747,145800.0
2007-06-01 11:00:00,45.5,45.54,45.42,45.53,119700.0,24.4693,24.4908,24.4263,24.4854,119700.0
2007-06-01 11:30:00,45.53,45.53,45.4,45.45,171600.0,24.4854,24.4854,24.4155,24.4424,171600.0
2007-06-01 12:00:00,45.43,45.47,45.31,45.36,164700.0,24.4316,24.4532,24.3671,24.394,164700.0
2007-06-01 12:30:00,45.36,45.39,45.3,45.39,105600.0,24.394,24.4101,24.3617,24.4101,105600.0
2007-06-01 13:00:00,45.39,45.47,45.35,45.4,164400.0,24.4101,24.4532,24.3886,24.4155,164400.0
2007-06-01 13:30:00,45.41,45.47,45.34,45.41,194100.0,24.4209,24.4532,24.3832,24.4209,194100.0
2007-06-01 14:00:00,45.39,45.45,45.36,45.42,130500.0,24.4101,24.4424,24.394,24.4263,130500.0
2007-06-01 14:30:00,45.42,45.43,45.34,45.37,109500.0,24.4263,24.4316,24.3832,24.3994,109500.0
2007-06-01 15:00:00,45.37,45.38,45.29,45.35,198900.0,24.3994,24.4048,24.3564,24.3886,198900.0
2007-06-01 15:30:00,45.35,45.41,45.29,45.39,385200.0,24.3886,24.4209,24.3564,24.4101,385200.0
2007-06-04 09:30:00,45.83,45.83,44.81,45.37,215700.0,24.6468,24.6468,24.0982,24.3994,215700.0
2007-06-04 10:00:00,45.37,45.51,45.18,45.33,233400.0,24.3994,24.4747,24.2972,24.3779,233400.0
2007-06-04 10:30:00,45.35,45.35,45.13,45.32,137100.0,24.3886,24.3886,24.2703,24.3725,137100.0
2007-06-04 11:00:00,45.32,45.42,45.3,45.39,101400.0,24.3725,24.4263,24.3617,24.4101,101400.0
2007-06-04 11:30:00,45.4,45.47,45.34,45.43,93600.0,24.4155,24.4532,24.3832,24.4316,93600.0
2007-06-04 12:00:00,45.43,45.51,45.36,45.48,114600.0,24.4316,24.4747,24.394,24.4585,114600.0
2007-06-04 12:30:00,45.46,45.5,45.4,45.46,41700.0,24.4478,24.4693,24.4155,24.4478,41700.0
2007-06-04 13:00:00,45.47,45.5,45.41,45.43,63900.0,24.4532,24.4693,24.4209,24.4316,63900.0
2007-06-04 13:30:00,45.43,45.5,45.4,45.46,87000.0,24.4316,24.4693,24.4155,24.4478,87000.0
2007-06-04 14:00:00,45.46,45.58,45.44,45.53,172800.0,24.4478,24.5123,24.437,24.4854,172800.0
2007-06-04 14:30:00,45.51,45.6,45.46,45.59,129900.0,24.4747,24.5231,24.4478,24.5177,129900.0
2007-06-04 15:00:00,45.59,45.73,45.58,45.71,208200.0,24.5177,24.593,24.5123,24.5822,208200.0
2007-06-04 15:30:00,45.71,45.78,45.64,45.74,361800.0,24.5822,24.6199,24.5446,24.5984,361800.0
2007-06-05 09:30:00,45.49,45.49,44.85,45.01,519000.0,24.4639,24.4639,24.1197,24.2058,519000.0
2007-06-05 10:00:00,45.0,45.2,44.92,45.06,460500.0,24.2004,24.308,24.1574,24.2327,460500.0
2007-06-05 10:30:00,45.03,45.16,44.92,44.96,417300.0,24.2165,24.2864,24.1574,24.1789,417300.0
2007-06-05 11:00:00,44.96,44.97,44.8,44.88,253200.0,24.1789,24.1843,24.0928,24.1359,253200.0
2007-06-05 11:30:00,44.87,44.88,44.72,44.75,267900.0,24.1305,24.1359,24.0498,24.066,267900.0
2007-06-05 12:00:00,44.75,44.76,44.44,44.48,389400.0,24.066,24.0713,23.8992,23.9207,389400.0
2007-06-05 12:30:00,44.49,44.66,44.49,44.55,252300.0,23.9261,24.0176,23.9261,23.9584,252300.0
2007-06-05 13:00:00,44.54,44.56,44.43,44.43,192900.0,23.953,23.9638,23.8939,23.8939,192900.0
2007-06-05 13:30:00,44.43,44.47,44.29,44.4,393600.0,23.8939,23.9154,23.8186,23.8777,393600.0
2007-06-05 14:00:00,44.39,44.52,44.35,44.48,293700.0,23.8723,23.9423,23.8508,23.9207,293700.0
2007-06-05 14:30:00,44.46,44.51,44.32,44.38,284100.0,23.91,23.9369,23.8347,23.867,284100.0
2007-06-05 15:00:00,44.39,44.43,44.3,44.37,444600.0,23.8723,23.8939,23.8239,23.8616,444600.0
2007-06-05 15:30:00,44.35,44.52,44.35,44.51,588300.0,23.8508,23.9423,23.8508,23.9369,588300.0
2007-06-06 09:30:00,44.06,44.33,44.06,44.17,301800.0,23.6949,23.8401,23.6949,23.754,301800.0
2007-06-06 10:00:00,44.18,44.19,43.91,43.96,271800.0,23.7594,23.7648,23.6142,23.6411,271800.0
2007-06-06 10:30:00,43.99,44.03,43.64,43.72,486300.0,23.6572,23.6787,23.469,23.512,486300.0
2007-06-06 11:00:00,43.71,43.87,43.67,43.81,390000.0,23.5067,23.5927,23.4851,23.5604,390000.0
2007-06-06 11:30:00,43.82,43.85,43.7,43.75,125100.0,23.5658,23.5819,23.5013,23.5282,125100.0
2007-06-06 12:00:00,43.73,43.78,43.7,43.75,203100.0,23.5174,23.5443,23.5013,23.5282,203100.0
2007-06-06 12:30:00,43.76,43.84,43.71,43.78,172800.0,23.5335,23.5766,23.5067,23.5443,172800.0
2007-06-06 13:00:00,43.78,43.79,43.64,43.72,166200.0,23.5443,23.5497,23.469,23.512,166200.0
2007-06-06 13:30:00,43.72,43.87,43.71,43.87,203400.0,23.512,23.5927,23.5067,23.5927,203400.0
2007-06-06 14:00:00,43.86,43.89,43.78,43.83,266700.0,23.5873,23.6035,23.5443,23.5712,266700.0
2007-06-06 14:30:00,43.84,43.92,43.8,43.81,253200.0,23.5766,23.6196,23.5551,23.5604,253200.0
2007-06-06 15:00:00,43.82,43.93,43.74,43.84,348000.0,23.5658,23.625,23.5228,23.5766,348000.0
2007-06-06 15:30:00,43.84,43.88,43.8,43.8,511200.0,23.5766,23.5981,23.5551,23.5551,511200.0
2007-06-07 09:30:00,43.85,43.85,42.97,43.1,689700.0,23.5819,23.5819,23.1087,23.1786,689700.0
2007-06-07 10:00:00,43.1,43.34,43.07,43.26,567300.0,23.1786,23.3077,23.1625,23.2646,567300.0
2007-06-07 10:30:00,43.25,43.33,43.09,43.27,275400.0,23.2593,23.3023,23.1732,23.27,275400.0
2007-06-07 11:00:00,43.26,43.27,43.12,43.21,318900.0,23.2646,23.27,23.1894,23.2378,318900.0
2007-06-07 11:30:00,43.21,43.33,43.06,43.08,268200.0,23.2378,23.3023,23.1571,23.1678,268200.0
2007-06-07 12:00:00,43.06,43.13,43.0,43.08,369900.0,23.1571,23.1947,23.1248,23.1678,369900.0
2007-06-07 12:30:00,43.08,43.09,42.89,43.01,346500.0,23.1678,23.1732,23.0657,23.1302,346500.0
2007-06-07 13:00:00,43.0,43.02,42.8,42.84,227700.0,23.1248,23.1356,23.0173,23.0388,227700.0
2007-06-07 13:30:00,42.85,42.89,42.72,42.88,367500.0,23.0442,23.0657,22.9742,23.0603,367500.0
2007-06-07 14:00:00,42.88,42.94,42.79,42.81,379500.0,23.0603,23.0926,23.0119,23.0226,379500.0
2007-06-07 14:30:00,42.81,42.88,42.7,42.88,453000.0,23.0226,23.0603,22.9635,23.0603,453000.0
2007-06-07 15:00:00,42.88,43.0,42.76,42.78,627000.0,23.0603,23.1248,22.9958,23.0065,627000.0
2007-06-07 15:30:00,42.77,42.88,42.57,42.57,733200.0,23.0011,23.0603,22.8936,22.8936,733200.0
2007-06-08 09:30:00,42.45,42.61,42.18,42.39,410700.0,22.829,22.9151,22.6838,22.7968,410700.0
2007-06-08 10:00:00,42.39,42.4,42.16,42.34,509700.0,22.7968,22.8022,22.6731,22.7699,509700.0
2007-06-08 10:30:00,42.34,42.44,42.17,42.34,473400.0,22.7699,22.8237,22.6785,22.7699,473400.0
2007-06-08 11:00:00,42.31,42.35,42.19,42.24,409200.0,22.7538,22.7753,22.6892,22.7161,409200.0
2007-06-08 11:30:00,42.23,42.26,42.08,42.14,344700.0,22.7107,22.7269,22.6301,22.6623,344700.0
2007-06-08 12:00:00,42.14,42.18,42.04,42.07,321000.0,22.6623,22.6838,22.6085,22.6247,321000.0
2007-06-08 12:30:00,42.06,42.15,41.97,42.12,343800.0,22.6193,22.6677,22.5709,22.6516,343800.0
2007-06-08 13:00:00,42.11,42.37,42.11,42.36,250200.0,22.6462,22.786,22.6462,22.7806,250200.0
2007-06-08 13:30:00,42.36,42.53,42.33,42.49,238500.0,22.7806,22.8721,22.7645,22.8506,238500.0
2007-06-08 14:00:00,42.49,42.67,42.48,42.59,490800.0,22.8506,22.9474,22.8452,22.9043,490800.0
2007-06-08 14:30:00,42.6,42.67,42.54,42.6,275100.0,22.9097,22.9474,22.8774,22.9097,275100.0
2007-06-08 15:00:00,42.6,42.72,42.59,42.64,376800.0,22.9097,22.9742,22.9043,22.9312,376800.0
2007-06-08 15:30:00,42.64,42.76,42.6,42.69,517800.0,22.9312,22.9958,22.9097,22.9581,517800.0
2007-06-11 09:30:00,42.5,42.87,42.5,42.81,225300.0,22.8559,23.0549,22.8559,23.0226,225300.0
2007-06-11 10:00:00,42.83,42.86,42.48,42.55,200100.0,23.0334,23.0495,22.8452,22.8828,200100.0
2007-06-11 10:30:00,42.56,42.85,42.49,42.85,203100.0,22.8882,23.0442,22.8506,23.0442,203100.0
2007-06-11 11:00:00,42.85,43.04,42.8,42.99,186000.0,23.0442,23.1463,23.0173,23.1194,186000.0
2007-06-11 11:30:00,43.0,43.19,42.98,43.17,191700.0,23.1248,23.227,23.1141,23.2162,191700.0
2007-06-11 12:00:00,43.18,43.19,43.12,43.14,122100.0,23.2216,23.227,23.1894,23.2001,122100.0
2007-06-11 12:30:00,43.13,43.18,43.09,43.11,117300.0,23.1947,23.2216,23.1732,23.184,117300.0
2007-06-11 13:00:00,43.12,43.35,43.1,43.27,108000.0,23.1894,23.3131,23.1786,23.27,108000.0
2007-06-11 13:30:00,43.28,43.3,43.14,43.14,139500.0,23.2754,23.2862,23.2001,23.2001,139500.0
2007-06-11 14:00:00,43.15,43.32,43.13,43.24,232200.0,23.2055,23.2969,23.1947,23.2539,232200.0
2007-06-11 14:30:00,43.24,43.24,43.11,43.16,229500.0,23.2539,23.2539,23.184,23.2109,229500.0
2007-06-11 15:00:00,43.16,43.19,43.1,43.13,303300.0,23.2109,23.227,23.1786,23.1947,303300.0
2007-06-11 15:30:00,43.13,43.13,42.94,43.0,340200.0,23.1947,23.1947,23.0926,23.1248,340200.0
2007-06-12 09:30:00,42.96,43.25,42.82,43.19,594900.0,23.1033,23.2593,23.028,23.227,594900.0
2007-06-12 10:00:00,43.2,43.35,42.9,42.9,269400.0,23.2324,23.3131,23.071,23.071,269400.0
2007-06-12 10:30:00,42.91,42.99,42.81,42.92,397500.0,23.0764,23.1194,23.0226,23.0818,397500.0
2007-06-12 11:00:00,42.9,42.95,42.78,42.84,209700.0,23.071,23.0979,23.0065,23.0388,209700.0
2007-06-12 11:30:00,42.83,43.08,42.81,43.01,543900.0,23.0334,23.1678,23.0226,23.1302,543900.0
2007-06-12 12:00:00,43.03,43.03,42.88,43.0,245700.0,23.141,23.141,23.0603,23.1248,245700.0
2007-06-12 12:30:00,43.0,43.13,42.99,43.06,221400.0,23.1248,23.1947,23.1194,23.1571,221400.0
2007-06-12 13:00:00,43.06,43.29,43.03,43.22,294900.0,23.1571,23.2808,23.141,23.2431,294900.0
2007-06-12 13:30:00,43.21,43.33,43.18,43.25,301500.0,23.2378,23.3023,23.2216,23.2593,301500.0
2007-06-12 14:00:00,43.25,43.32,43.07,43.08,276600.0,23.2593,23.2969,23.1625,23.1678,276600.0
2007-06-12 14:30:00,43.1,43.17,42.88,42.93,218100.0,23.1786,23.2162,23.0603,23.0872,218100.0
2007-06-12 15:00:00,42.95,42.97,42.64,42.75,450900.0,23.0979,23.1087,22.9312,22.9904,450900.0
2007-06-12 15:30:00,42.74,42.79,42.6,42.6,661500.0,22.985,23.0119,22.9097,22.9097,661500.0
2007-06-13 09:30:00,42.72,42.94,42.67,42.7,277500.0,22.9742,23.0926,22.9474,22.9635,277500.0
2007-06-13 10:00:00,42.68,42.8,42.56,42.72,324000.0,22.9527,23.0173,22.8882,22.9742,324000.0
2007-06-13 10:30:00,42.72,43.35,42.64,42.97,906600.0,22.9742,23.3131,22.9312,23.1087,906600.0
2007-06-13 11:00:00,42.97,43.02,42.92,42.93,217800.0,23.1087,23.1356,23.0818,23.0872,217800.0
2007-06-13 11:30:00,42.92,43.07,42.91,42.97,308100.0,23.0818,23.1625,23.0764,23.1087,308100.0
2007-06-13 12:00:00,42.97,42.98,42.8,42.81,341700.0,23.1087,23.1141,23.0173,23.0226,341700.0
2007-06-13 12:30:00,42.82,42.93,42.8,42.82,348000.0,23.028,23.0872,23.0173,23.028,348000.0
2007-06-13 13:00:00,42.8,42.85,42.69,42.72,279600.0,23.0173,23.0442,22.9581,22.9742,279600.0
2007-06-13 13:30:00,42.71,42.85,42.69,42.81,174600.0,22.9689,23.0442,22.9581,23.0226,174600.0
2007-06-13 14:00:00,42.81,43.1,42.81,43.04,509400.0,23.0226,23.1786,23.0226,23.1463,509400.0
2007-06-13 14:30:00,43.04,43.26,43.04,43.25,328500.0,23.1463,23.2646,23.1463,23.2593,328500.0
2007-06-13 15:00:00,43.25,43.26,42.97,43.04,521400.0,23.2593,23.2646,23.1087,23.1463,521400.0
2007-06-13 15:30:00,43.04,43.24,43.04,43.22,437400.0,23.1463,23.2539,23.1463,23.2431,437400.0
2007-06-14 09:30:00,43.24,43.46,43.17,43.35,290100.0,23.2539,23.3722,23.2162,23.3131,290100.0
2007-06-14 10:00:00,43.36,43.45,43.28,43.4,190500.0,23.3184,23.3668,23.2754,23.3399,190500.0
2007-06-14 10:30:00,43.42,43.72,43.4,43.7,339000.0,23.3507,23.512,23.3399,23.5013,339000.0
2007-06-14 11:00:00,43.71,43.74,43.49,43.57,189300.0,23.5067,23.5228,23.3883,23.4314,189300.0
2007-06-14 11:30:00,43.56,43.65,43.5,43.55,183600.0,23.426,23.4744,23.3937,23.4206,183600.0
2007-06-14 12:00:00,43.55,43.61,43.48,43.56,181500.0,23.4206,23.4529,23.383,23.426,181500.0
2007-06-14 12:30:00,43.56,43.62,43.5,43.5,133200.0,23.426,23.4583,23.3937,23.3937,133200.0
2007-06-14 13:00:00,43.5,43.6,43.5,43.59,143100.0,23.3937,23.4475,23.3937,23.4421,143100.0
2007-06-14 13:30:00,43.58,43.63,43.51,43.63,127500.0,23.4367,23.4636,23.3991,23.4636,127500.0
2007-06-14 14:00:00,43.63,43.65,43.55,43.57,181800.0,23.4636,23.4744,23.4206,23.4314,181800.0
2007-06-14 14:30:00,43.58,43.63,43.42,43.44,416100.0,23.4367,23.4636,23.3507,23.3615,416100.0
2007-06-14 15:00:00,43.45,43.58,43.41,43.49,222600.0,23.3668,23.4367,23.3453,23.3883,222600.0
2007-06-14 15:30:00,43.48,43.52,43.42,43.45,298800.0,23.383,23.4045,23.3507,23.3668,298800.0
2007-06-15 09:30:00,43.86,44.09,43.85,43.97,801900.0,23.5873,23.711,23.5819,23.6465,801900.0
2007-06-15 10:00:00,43.97,44.32,43.88,44.32,324300.0,23.6465,23.8347,23.5981,23.8347,324300.0
2007-06-15 10:30:00,44.32,44.45,44.25,44.34,284100.0,23.8347,23.9046,23.7971,23.8455,284100.0
2007-06-15 11:00:00,44.34,44.37,44.08,44.08,189300.0,23.8455,23.8616,23.7056,23.7056,189300.0
2007-06-15 11:30:00,44.08,44.19,44.04,44.04,199500.0,23.7056,23.7648,23.6841,23.6841,199500.0
2007-06-15 12:00:00,44.05,44.07,43.89,43.89,136500.0,23.6895,23.7003,23.6035,23.6035,136500.0
2007-06-15 12:30:00,43.89,43.92,43.79,43.85,123000.0,23.6035,23.6196,23.5497,23.5819,123000.0
2007-06-15 13:00:00,43.85,43.95,43.75,43.9,137100.0,23.5819,23.6357,23.5282,23.6088,137100.0
2007-06-15 13:30:00,43.9,44.05,43.88,44.05,148200.0,23.6088,23.6895,23.5981,23.6895,148200.0
2007-06-15 14:00:00,44.04,44.08,43.95,44.07,234000.0,23.6841,23.7056,23.6357,23.7003,234000.0
2007-06-15 14:30:00,44.05,44.16,44.03,44.16,180900.0,23.6895,23.7487,23.6787,23.7487,180900.0
2007-06-15 15:00:00,44.16,44.22,44.11,44.14,321300.0,23.7487,23.7809,23.7218,23.7379,321300.0
2007-06-15 15:30:00,44.14,44.15,43.99,44.06,393900.0,23.7379,23.7433,23.6572,23.6949,393900.0
2007-06-18 09:30:00,44.27,44.31,44.06,44.21,229500.0,23.8078,23.8293,23.6949,23.7755,229500.0
2007-06-18 10:00:00,44.21,44.24,44.1,44.22,284100.0,23.7755,23.7917,23.7164,23.7809,284100.0
2007-06-18 10:30:00,44.22,44.24,44.15,44.18,146100.0,23.7809,23.7917,23.7433,23.7594,146100.0
2007-06-18 11:00:00,44.2,44.25,44.12,44.22,139800.0,23.7702,23.7971,23.7271,23.7809,139800.0
2007-06-18 11:30:00,44.22,44.27,44.18,44.23,64800.0,23.7809,23.8078,23.7594,23.7863,64800.0
2007-06-18 12:00:00,44.25,44.43,44.25,44.4,207000.0,23.7971,23.8939,23.7971,23.8777,207000.0
2007-06-18 12:30:00,44.4,44.56,44.39,44.48,153000.0,23.8777,23.9638,23.8723,23.9207,153000.0
2007-06-18 13:00:00,44.47,44.57,44.41,44.55,202800.0,23.9154,23.9692,23.8831,23.9584,202800.0
2007-06-18 13:30:00,44.55,44.59,44.42,44.54,253200.0,23.9584,23.9799,23.8885,23.953,253200.0
2007-06-18 14:00:00,44.54,44.71,44.43,44.66,300300.0,23.953,24.0444,23.8939,24.0176,300300.0
2007-06-18 14:30:00,44.66,44.68,44.52,44.6,386700.0,24.0176,24.0283,23.9423,23.9853,386700.0
2007-06-18 15:00:00,44.6,44.6,44.52,44.6,309900.0,23.9853,23.9853,23.9423,23.9853,309900.0
2007-06-18 15:30:00,44.59,44.61,44.46,44.51,516900.0,23.9799,23.9907,23.91,23.9369,516900.0
2007-06-19 09:30:00,44.17,44.43,44.17,44.43,213000.0,23.754,23.8939,23.754,23.8939,213000.0
2007-06-19 10:00:00,44.42,44.58,44.41,44.58,307800.0,23.8885,23.9745,23.8831,23.9745,307800.0
2007-06-19 10:30:00,44.58,44.72,44.52,44.54,149100.0,23.9745,24.0498,23.9423,23.953,149100.0
2007-06-19 11:00:00,44.55,44.55,44.45,44.52,271800.0,23.9584,23.9584,23.9046,23.9423,271800.0
2007-06-19 11:30:00,44.52,44.65,44.49,44.64,174300.0,23.9423,24.0122,23.9261,24.0068,174300.0
2007-06-19 12:00:00,44.65,44.79,44.64,44.72,215700.0,24.0122,24.0875,24.0068,24.0498,215700.0
2007-06-19 12:30:00,44.72,44.73,44.63,44.67,393300.0,24.0498,24.0552,24.0014,24.0229,393300.0
2007-06-19 13:00:00,44.67,44.7,44.63,44.65,344700.0,24.0229,24.0391,24.0014,24.0122,344700.0
2007-06-19 13:30:00,44.64,44.73,44.61,44.63,229200.0,24.0068,24.0552,23.9907,24.0014,229200.0
2007-06-19 14:00:00,44.63,44.68,44.55,44.67,246000.0,24.0014,24.0283,23.9584,24.0229,246000.0
2007-06-19 14:30:00,44.68,44.71,44.61,44.68,242100.0,24.0283,24.0444,23.9907,24.0283,242100.0
2007-06-19 15:00:00,44.68,44.84,44.66,44.84,328500.0,24.0283,24.1144,24.0176,24.1144,328500.0
2007-06-19 15:30:00,44.83,44.89,44.77,44.85,493500.0,24.109,24.1412,24.0767,24.1197,493500.0
2007-06-20 09:30:00,45.42,45.97,45.42,45.9,1236300.0,24.4263,24.7221,24.4263,24.6844,1236300.0
2007-06-20 10:00:00,45.9,46.24,45.87,46.17,1089000.0,24.6844,24.8673,24.6683,24.8296,1089000.0
2007-06-20 10:30:00,46.17,46.25,46.11,46.18,385200.0,24.8296,24.8726,24.7973,24.835,385200.0
2007-06-20 11:00:00,46.19,46.25,46.08,46.19,370500.0,24.8404,24.8726,24.7812,24.8404,370500.0
2007-06-20 11:30:00,46.19,46.37,46.16,46.33,361800.0,24.8404,24.9372,24.8242,24.9157,361800.0
2007-06-20 12:00:00,46.31,46.44,46.2,46.36,335700.0,24.9049,24.9748,24.8457,24.9318,335700.0
2007-06-20 12:30:00,46.36,46.37,46.12,46.2,201600.0,24.9318,24.9372,24.8027,24.8457,201600.0
2007-06-20 13:00:00,46.19,46.23,46.0,46.0,1078500.0,24.8404,24.8619,24.7382,24.7382,1078500.0
2007-06-20 13:30:00,46.0,46.03,45.94,45.94,350700.0,24.7382,24.7543,24.7059,24.7059,350700.0
2007-06-20 14:00:00,45.94,45.99,45.59,45.66,411900.0,24.7059,24.7328,24.5177,24.5553,411900.0
2007-06-20 14:30:00,45.66,45.67,45.48,45.61,368400.0,24.5553,24.5607,24.4585,24.5284,368400.0
2007-06-20 15:00:00,45.61,45.61,45.01,45.2,888600.0,24.5284,24.5284,24.2058,24.308,888600.0
2007-06-20 15:30:00,45.21,45.27,44.88,44.89,691200.0,24.3133,24.3456,24.1359,24.1412,691200.0
2007-06-21 09:30:00,44.97,45.38,44.27,44.28,276300.0,24.1843,24.4048,23.8078,23.8132,276300.0
2007-06-21 10:00:00,44.28,44.61,44.15,44.52,417600.0,23.8132,23.9907,23.7433,23.9423,417600.0
2007-06-21 10:30:00,44.52,44.8,44.36,44.74,253800.0,23.9423,24.0928,23.8562,24.0606,253800.0
2007-06-21 11:00:00,44.75,44.83,44.59,44.62,119700.0,24.066,24.109,23.9799,23.996,119700.0
2007-06-21 11:30:00,44.6,44.73,44.3,44.39,176400.0,23.9853,24.0552,23.8239,23.8723,176400.0
2007-06-21 12:00:00,44.39,44.51,44.34,44.45,150000.0,23.8723,23.9369,23.8455,23.9046,150000.0
2007-06-21 12:30:00,44.47,44.56,44.37,44.44,126000.0,23.9154,23.9638,23.8616,23.8992,126000.0
2007-06-21 13:00:00,44.47,44.81,44.47,44.81,178800.0,23.9154,24.0982,23.9154,24.0982,178800.0
2007-06-21 13:30:00,44.8,44.95,44.8,44.95,182400.0,24.0928,24.1735,24.0928,24.1735,182400.0
2007-06-21 14:00:00,44.95,44.97,44.8,44.82,199800.0,24.1735,24.1843,24.0928,24.1036,199800.0
2007-06-21 14:30:00,44.82,44.82,44.64,44.78,141600.0,24.1036,24.1036,24.0068,24.0821,141600.0
2007-06-21 15:00:00,44.8,44.88,44.74,44.86,153300.0,24.0928,24.1359,24.0606,24.1251,153300.0
2007-06-21 15:30:00,44.87,45.0,44.86,44.97,295200.0,24.1305,24.2004,24.1251,24.1843,295200.0
2007-06-22 09:30:00,44.85,45.13,44.79,44.96,333000.0,24.1197,24.2703,24.0875,24.1789,333000.0
2007-06-22 10:00:00,44.96,44.99,44.77,44.95,183600.0,24.1789,24.195,24.0767,24.1735,183600.0
2007-06-22 10:30:00,44.94,45.01,44.8,44.82,231900.0,24.1681,24.2058,24.0928,24.1036,231900.0
2007-06-22 11:00:00,44.82,44.93,44.75,44.91,212100.0,24.1036,24.1628,24.066,24.152,212100.0
2007-06-22 11:30:00,44.9,45.01,44.85,44.95,96000.0,24.1466,24.2058,24.1197,24.1735,96000.0
2007-06-22 12:00:00,44.94,44.99,44.67,44.68,228600.0,24.1681,24.195,24.0229,24.0283,228600.0
2007-06-22 12:30:00,44.68,44.76,44.52,44.58,309000.0,24.0283,24.0713,23.9423,23.9745,309000.0
2007-06-22 13:00:00,44.57,44.67,44.45,44.62,236100.0,23.9692,24.0229,23.9046,23.996,236100.0
2007-06-22 13:30:00,44.64,44.69,44.34,44.46,314700.0,24.0068,24.0337,23.8455,23.91,314700.0
2007-06-22 14:00:00,44.45,44.47,44.19,44.36,320700.0,23.9046,23.9154,23.7648,23.8562,320700.0
2007-06-22 14:30:00,44.36,44.53,44.27,44.46,219900.0,23.8562,23.9476,23.8078,23.91,219900.0
2007-06-22 15:00:00,44.47,44.49,44.25,44.25,270000.0,23.9154,23.9261,23.7971,23.7971,270000.0
2007-06-22 15:30:00,44.25,44.32,44.1,44.25,828300.0,23.7971,23.8347,23.7164,23.7971,828300.0
2007-06-25 09:30:00,44.42,44.77,43.36,44.2,404700.0,23.8885,24.0767,23.3184,23.7702,404700.0
2007-06-25 10:00:00,44.2,44.55,44.2,44.44,218100.0,23.7702,23.9584,23.7702,23.8992,218100.0
2007-06-25 10:30:00,44.45,44.61,44.15,44.61,282300.0,23.9046,23.9907,23.7433,23.9907,282300.0
2007-06-25 11:00:00,44.62,44.83,44.61,44.82,141900.0,23.996,24.109,23.9907,24.1036,141900.0
2007-06-25 11:30:00,44.83,44.85,44.67,44.73,211200.0,24.109,24.1197,24.0229,24.0552,211200.0
2007-06-25 12:00:00,44.73,44.87,44.73,44.79,271500.0,24.0552,24.1305,24.0552,24.0875,271500.0
2007-06-25 12:30:00,44.79,44.8,44.62,44.63,147300.0,24.0875,24.0928,23.996,24.0014,147300.0
2007-06-25 13:00:00,44.63,44.63,44.43,44.45,186300.0,24.0014,24.0014,23.8939,23.9046,186300.0
2007-06-25 13:30:00,44.43,44.51,44.34,44.36,210600.0,23.8939,23.9369,23.8455,23.8562,210600.0
2007-06-25 14:00:00,44.35,44.4,44.05,44.14,363000.0,23.8508,23.8777,23.6895,23.7379,363000.0
2007-06-25 14:30:00,44.14,44.14,43.54,43.64,545400.0,23.7379,23.7379,23.4152,23.469,545400.0
2007-06-25 15:00:00,43.64,43.74,43.39,43.69,582600.0,23.469,23.5228,23.3346,23.4959,582600.0
2007-06-25 15:30:00,43.69,43.89,43.66,43.78,625500.0,23.4959,23.6035,23.4798,23.5443,625500.0
2007-06-26 09:30:00,44.25,44.44,44.07,44.2,321300.0,23.7971,23.8992,23.7003,23.7702,321300.0
2007-06-26 10:00:00,44.23,44.35,44.07,44.14,285600.0,23.7863,23.8508,23.7003,23.7379,285600.0
2007-06-26 10:30:00,44.15,44.33,44.01,44.03,192900.0,23.7433,23.8401,23.668,23.6787,192900.0
2007-06-26 11:00:00,44.04,44.3,44.01,44.25,192000.0,23.6841,23.8239,23.668,23.7971,192000.0
2007-06-26 11:30:00,44.23,44.47,44.18,44.45,149100.0,23.7863,23.9154,23.7594,23.9046,149100.0
2007-06-26 12:00:00,44.47,44.51,44.34,44.44,128100.0,23.9154,23.9369,23.8455,23.8992,128100.0
2007-06-26 12:30:00,44.44,44.49,44.27,44.3,132600.0,23.8992,23.9261,23.8078,23.8239,132600.0
2007-06-26 13:00:00,44.3,44.5,44.27,44.43,141600.0,23.8239,23.9315,23.8078,23.8939,141600.0
2007-06-26 13:30:00,44.44,44.47,44.29,44.38,171300.0,23.8992,23.9154,23.8186,23.867,171300.0
2007-06-26 14:00:00,44.37,44.47,44.22,44.31,251700.0,23.8616,23.9154,23.7809,23.8293,251700.0
2007-06-26 14:30:00,44.31,44.4,44.21,44.25,318600.0,23.8293,23.8777,23.7755,23.7971,318600.0
2007-06-26 15:00:00,44.25,44.28,44.12,44.22,355500.0,23.7971,23.8132,23.7271,23.7809,355500.0
2007-06-26 15:30:00,44.23,44.31,44.15,44.19,281100.0,23.7863,23.8293,23.7433,23.7648,281100.0
2007-06-27 09:30:00,44.0,44.0,43.5,43.7,363300.0,23.6892,23.6892,23.42,23.5277,363300.0
2007-06-27 10:00:00,43.68,43.77,43.57,43.68,355800.0,23.5169,23.5654,23.4577,23.5169,355800.0
2007-06-27 10:30:00,43.67,43.98,43.64,43.93,498000.0,23.5115,23.6784,23.4954,23.6515,498000.0
2007-06-27 11:00:00,43.94,44.2,43.84,44.02,425400.0,23.6569,23.7969,23.6031,23.7,425400.0
2007-06-27 11:30:00,44.02,44.06,43.92,43.95,274800.0,23.7,23.7215,23.6461,23.6623,274800.0
2007-06-27 12:00:00,43.96,44.09,43.93,44.0,233100.0,23.6677,23.7377,23.6515,23.6892,233100.0
2007-06-27 12:30:00,44.0,44.11,43.97,44.09,198000.0,23.6892,23.7484,23.673,23.7377,198000.0
2007-06-27 13:00:00,44.08,44.12,43.9,43.99,240300.0,23.7323,23.7538,23.6354,23.6838,240300.0
2007-06-27 13:30:00,43.98,44.04,43.89,43.96,268200.0,23.6784,23.7107,23.63,23.6677,268200.0
2007-06-27 14:00:00,43.97,44.26,43.97,44.22,319500.0,23.673,23.8292,23.673,23.8076,319500.0
2007-06-27 14:30:00,44.23,44.38,44.18,44.29,243000.0,23.813,23.8938,23.7861,23.8453,243000.0
2007-06-27 15:00:00,44.29,44.49,44.28,44.44,275100.0,23.8453,23.953,23.8399,23.9261,275100.0
2007-06-27 15:30:00,44.45,44.58,44.43,44.53,494700.0,23.9315,24.0015,23.9207,23.9745,494700.0
2007-06-28 09:30:00,44.56,44.73,44.51,44.66,228000.0,23.9907,24.0822,23.9638,24.0445,228000.0
2007-06-28 10:00:00,44.67,44.76,44.52,44.55,120900.0,24.0499,24.0984,23.9692,23.9853,120900.0
2007-06-28 10:30:00,44.54,44.73,44.51,44.65,102000.0,23.9799,24.0822,23.9638,24.0392,102000.0
2007-06-28 11:00:00,44.65,44.66,44.56,44.59,120000.0,24.0392,24.0445,23.9907,24.0068,120000.0
2007-06-28 11:30:00,44.6,44.77,44.56,44.77,180300.0,24.0122,24.1038,23.9907,24.1038,180300.0
2007-06-28 12:00:00,44.77,44.93,44.73,44.89,116100.0,24.1038,24.1899,24.0822,24.1684,116100.0
2007-06-28 12:30:00,44.89,45.01,44.89,44.98,106500.0,24.1684,24.233,24.1684,24.2168,106500.0
2007-06-28 13:00:00,44.98,44.99,44.94,44.95,123000.0,24.2168,24.2222,24.1953,24.2007,123000.0
2007-06-28 13:30:00,44.95,45.02,44.88,44.98,168300.0,24.2007,24.2384,24.163,24.2168,168300.0
2007-06-28 14:00:00,44.98,45.06,44.72,44.9,292200.0,24.2168,24.2599,24.0768,24.1738,292200.0
2007-06-28 14:30:00,44.89,45.0,44.68,44.88,362700.0,24.1684,24.2276,24.0553,24.163,362700.0
2007-06-28 15:00:00,44.87,44.92,44.73,44.86,244800.0,24.1576,24.1845,24.0822,24.1522,244800.0
2007-06-28 15:30:00,44.87,44.95,44.7,44.77,332400.0,24.1576,24.2007,24.0661,24.1038,332400.0
2007-06-29 09:30:00,44.87,45.21,44.78,45.15,248100.0,24.1576,24.3407,24.1091,24.3083,248100.0
2007-06-29 10:00:00,45.12,45.29,44.76,44.81,184800.0,24.2922,24.3837,24.0984,24.1253,184800.0
2007-06-29 10:30:00,44.81,44.87,44.72,44.81,157800.0,24.1253,24.1576,24.0768,24.1253,157800.0
2007-06-29 11:00:00,44.8,44.82,44.6,44.65,172800.0,24.1199,24.1307,24.0122,24.0392,172800.0
2007-06-29 11:30:00,44.65,44.69,44.47,44.47,175200.0,24.0392,24.0607,23.9422,23.9422,175200.0
2007-06-29 12:00:00,44.47,44.5,44.37,44.45,153300.0,23.9422,23.9584,23.8884,23.9315,153300.0
2007-06-29 12:30:00,44.45,44.45,44.2,44.29,182400.0,23.9315,23.9315,23.7969,23.8453,182400.0
2007-06-29 13:00:00,44.3,44.43,44.24,44.38,172500.0,23.8507,23.9207,23.8184,23.8938,172500.0
2007-06-29 13:30:00,44.37,44.55,44.32,44.47,174000.0,23.8884,23.9853,23.8615,23.9422,174000.0
2007-06-29 14:00:00,44.45,44.47,44.17,44.25,248700.0,23.9315,23.9422,23.7807,23.8238,248700.0
2007-06-29 14:30:00,44.24,44.44,44.16,44.36,227100.0,23.8184,23.9261,23.7753,23.883,227100.0
2007-06-29 15:00:00,44.37,44.4,43.9,43.9,402000.0,23.8884,23.9046,23.6354,23.6354,402000.0
2007-06-29 15:30:00,43.9,44.25,43.87,44.17,544800.0,23.6354,23.8238,23.6192,23.7807,544800.0
2007-07-02 09:30:00,44.73,44.73,44.16,44.62,370500.0,24.0822,24.0822,23.7753,24.023,370500.0
2007-07-02 10:00:00,44.59,44.99,44.59,44.94,280500.0,24.0068,24.2222,24.0068,24.1953,280500.0
2007-07-02 10:30:00,44.92,44.97,44.77,44.87,225000.0,24.1845,24.2114,24.1038,24.1576,225000.0
2007-07-02 11:00:00,44.87,44.92,44.69,44.74,236400.0,24.1576,24.1845,24.0607,24.0876,236400.0
2007-07-02 11:30:00,44.73,44.86,44.66,44.66,252300.0,24.0822,24.1522,24.0445,24.0445,252300.0
2007-07-02 12:00:00,44.67,44.83,44.63,44.7,144300.0,24.0499,24.1361,24.0284,24.0661,144300.0
2007-07-02 12:30:00,44.68,44.73,44.63,44.65,141300.0,24.0553,24.0822,24.0284,24.0392,141300.0
2007-07-02 13:00:00,44.65,44.67,44.55,44.58,173400.0,24.0392,24.0499,23.9853,24.0015,173400.0
2007-07-02 13:30:00,44.59,44.7,44.57,44.59,229800.0,24.0068,24.0661,23.9961,24.0068,229800.0
2007-07-02 14:00:00,44.6,44.66,44.59,44.63,148800.0,24.0122,24.0445,24.0068,24.0284,148800.0
2007-07-02 14:30:00,44.63,44.68,44.53,44.59,178500.0,24.0284,24.0553,23.9745,24.0068,178500.0
2007-07-02 15:00:00,44.59,44.65,44.5,44.65,251100.0,24.0068,24.0392,23.9584,24.0392,251100.0
2007-07-02 15:30:00,44.65,44.68,44.57,44.66,317100.0,24.0392,24.0553,23.9961,24.0445,317100.0
2007-07-03 09:30:00,44.99,45.26,44.97,44.99,387600.0,24.2222,24.3676,24.2114,24.2222,387600.0
2007-07-03 10:00:00,44.99,45.05,44.84,45.0,337200.0,24.2222,24.2545,24.1414,24.2276,337200.0
2007-07-03 10:30:00,45.01,45.03,44.99,45.03,222300.0,24.233,24.2437,24.2222,24.2437,222300.0
2007-07-03 11:00:00,45.03,45.12,45.02,45.07,193200.0,24.2437,24.2922,24.2384,24.2653,193200.0
2007-07-03 11:30:00,45.05,45.1,45.02,45.09,113700.0,24.2545,24.2814,24.2384,24.276,113700.0
2007-07-03 12:00:00,45.07,45.08,44.99,45.0,146400.0,24.2653,24.2707,24.2222,24.2276,146400.0
2007-07-03 12:30:00,45.0,45.02,44.92,44.99,229500.0,24.2276,24.2384,24.1845,24.2222,229500.0
2007-07-05 09:30:00,44.99,45.1,44.88,44.93,242400.0,24.2222,24.2814,24.163,24.1899,242400.0
2007-07-05 10:00:00,44.95,45.0,44.86,44.99,123300.0,24.2007,24.2276,24.1522,24.2222,123300.0
2007-07-05 10:30:00,45.01,45.12,44.97,45.0,256500.0,24.233,24.2922,24.2114,24.2276,256500.0
2007-07-05 11:00:00,45.0,45.01,44.74,44.83,168000.0,24.2276,24.233,24.0876,24.1361,168000.0
2007-07-05 11:30:00,44.83,44.92,44.76,44.9,87600.0,24.1361,24.1845,24.0984,24.1738,87600.0
2007-07-05 12:00:00,44.9,44.93,44.79,44.79,112200.0,24.1738,24.1899,24.1145,24.1145,112200.0
2007-07-05 12:30:00,44.8,44.8,44.69,44.75,81900.0,24.1199,24.1199,24.0607,24.093,81900.0
2007-07-05 13:00:00,44.77,44.83,44.74,44.75,94200.0,24.1038,24.1361,24.0876,24.093,94200.0
2007-07-05 13:30:00,44.76,44.88,44.75,44.83,98100.0,24.0984,24.163,24.093,24.1361,98100.0
2007-07-05 14:00:00,44.83,44.99,44.82,44.87,145800.0,24.1361,24.2222,24.1307,24.1576,145800.0
2007-07-05 14:30:00,44.86,44.95,44.82,44.92,129900.0,24.1522,24.2007,24.1307,24.1845,129900.0
2007-07-05 15:00:00,44.94,44.94,44.87,44.92,155400.0,24.1953,24.1953,24.1576,24.1845,155400.0
2007-07-05 15:30:00,44.92,45.03,44.9,45.03,286800.0,24.1845,24.2437,24.1738,24.2437,286800.0
2007-07-06 09:30:00,45.07,45.14,44.94,44.99,294900.0,24.2653,24.303,24.1953,24.2222,294900.0
2007-07-06 10:00:00,44.99,45.08,44.91,45.0,138900.0,24.2222,24.2707,24.1791,24.2276,138900.0
2007-07-06 10:30:00,44.99,45.03,44.82,44.91,341700.0,24.2222,24.2437,24.1307,24.1791,341700.0
2007-07-06 11:00:00,44.91,45.0,44.88,44.96,204000.0,24.1791,24.2276,24.163,24.2061,204000.0
2007-07-06 11:30:00,44.98,45.02,44.96,45.0,115200.0,24.2168,24.2384,24.2061,24.2276,115200.0
2007-07-06 12:00:00,45.01,45.06,44.93,45.01,127500.0,24.233,24.2599,24.1899,24.233,127500.0
2007-07-06 12:30:00,44.99,45.02,44.96,45.0,77700.0,24.2222,24.2384,24.2061,24.2276,77700.0
2007-07-06 13:00:00,45.0,45.03,44.97,45.0,103800.0,24.2276,24.2437,24.2114,24.2276,103800.0
2007-07-06 13:30:00,44.99,45.06,44.96,45.02,126900.0,24.2222,24.2599,24.2061,24.2384,126900.0
2007-07-06 14:00:00,45.02,45.05,44.98,45.02,282900.0,24.2384,24.2545,24.2168,24.2384,282900.0
2007-07-06 14:30:00,45.03,45.15,45.01,45.14,133200.0,24.2437,24.3083,24.233,24.303,133200.0
2007-07-06 15:00:00,45.15,45.25,45.15,45.22,184800.0,24.3083,24.3622,24.3083,24.346,184800.0
2007-07-06 15:30:00,45.22,45.25,45.08,45.18,247500.0,24.346,24.3622,24.2707,24.3245,247500.0
2007-07-09 09:30:00,45.12,45.3,44.98,45.22,300900.0,24.2922,24.3891,24.2168,24.346,300900.0
2007-07-09 10:00:00,45.21,45.37,45.08,45.24,216000.0,24.3407,24.4268,24.2707,24.3568,216000.0
2007-07-09 10:30:00,45.24,45.26,44.97,44.97,237300.0,24.3568,24.3676,24.2114,24.2114,237300.0
2007-07-09 11:00:00,44.95,45.1,44.92,45.09,89400.0,24.2007,24.2814,24.1845,24.276,89400.0
2007-07-09 11:30:00,45.08,45.16,45.02,45.15,100800.0,24.2707,24.3137,24.2384,24.3083,100800.0
2007-07-09 12:00:00,45.14,45.25,45.08,45.25,162000.0,24.303,24.3622,24.2707,24.3622,162000.0
2007-07-09 12:30:00,45.25,45.37,45.21,45.34,156300.0,24.3622,24.4268,24.3407,24.4106,156300.0
2007-07-09 13:00:00,45.34,45.51,45.31,45.46,206700.0,24.4106,24.5022,24.3945,24.4752,206700.0
2007-07-09 13:30:00,45.46,45.53,45.42,45.53,152400.0,24.4752,24.5129,24.4537,24.5129,152400.0
2007-07-09 14:00:00,45.53,45.58,45.46,45.46,323400.0,24.5129,24.5399,24.4752,24.4752,323400.0
2007-07-09 14:30:00,45.46,45.58,45.44,45.5,182400.0,24.4752,24.5399,24.4645,24.4968,182400.0
2007-07-09 15:00:00,45.5,45.55,45.48,45.51,223800.0,24.4968,24.5237,24.486,24.5022,223800.0
2007-07-09 15:30:00,45.51,45.51,45.45,45.48,329700.0,24.5022,24.5022,24.4699,24.486,329700.0
2007-07-10 09:30:00,45.2,45.25,44.91,45.04,456600.0,24.3353,24.3622,24.1791,24.2491,456600.0
2007-07-10 10:00:00,45.03,45.09,44.83,44.85,222600.0,24.2437,24.276,24.1361,24.1468,222600.0
2007-07-10 10:30:00,44.83,44.91,44.74,44.86,207300.0,24.1361,24.1791,24.0876,24.1522,207300.0
2007-07-10 11:00:00,44.86,44.95,44.82,44.88,156900.0,24.1522,24.2007,24.1307,24.163,156900.0
2007-07-10 11:30:00,44.89,45.0,44.89,44.97,178800.0,24.1684,24.2276,24.1684,24.2114,178800.0
2007-07-10 12:00:00,44.98,45.02,44.82,44.82,149400.0,24.2168,24.2384,24.1307,24.1307,149400.0
2007-07-10 12:30:00,44.83,44.92,44.82,44.82,141300.0,24.1361,24.1845,24.1307,24.1307,141300.0
2007-07-10 13:00:00,44.84,44.9,44.61,44.63,251100.0,24.1414,24.1738,24.0176,24.0284,251100.0
2007-07-10 13:30:00,44.63,44.84,44.55,44.64,439500.0,24.0284,24.1414,23.9853,24.0338,439500.0
2007-07-10 14:00:00,44.64,44.71,44.58,44.62,267600.0,24.0338,24.0715,24.0015,24.023,267600.0
2007-07-10 14:30:00,44.6,44.65,44.45,44.49,347400.0,24.0122,24.0392,23.9315,23.953,347400.0
2007-07-10 15:00:00,44.51,44.55,44.27,44.33,384000.0,23.9638,23.9853,23.8346,23.8669,384000.0
2007-07-10 15:30:00,44.31,44.31,44.11,44.21,538800.0,23.8561,23.8561,23.7484,23.8023,538800.0
2007-07-11 09:30:00,44.77,44.81,44.42,44.52,488400.0,24.1038,24.1253,23.9153,23.9692,488400.0
2007-07-11 10:00:00,44.5,44.92,44.37,44.92,438600.0,23.9584,24.1845,23.8884,24.1845,438600.0
2007-07-11 10:30:00,44.91,44.98,44.78,44.8,411900.0,24.1791,24.2168,24.1091,24.1199,411900.0
2007-07-11 11:00:00,44.82,45.25,44.82,45.16,364800.0,24.1307,24.3622,24.1307,24.3137,364800.0
2007-07-11 11:30:00,45.17,45.18,44.96,45.1,313500.0,24.3191,24.3245,24.2061,24.2814,313500.0
2007-07-11 12:00:00,45.09,45.15,44.91,44.96,316500.0,24.276,24.3083,24.1791,24.2061,316500.0
2007-07-11 12:30:00,44.94,44.97,44.74,44.77,361800.0,24.1953,24.2114,24.0876,24.1038,361800.0
2007-07-11 13:00:00,44.76,44.82,44.7,44.78,175500.0,24.0984,24.1307,24.0661,24.1091,175500.0
2007-07-11 13:30:00,44.77,44.87,44.62,44.62,343200.0,24.1038,24.1576,24.023,24.023,343200.0
2007-07-11 14:00:00,44.62,44.76,44.55,44.72,174600.0,24.023,24.0984,23.9853,24.0768,174600.0
2007-07-11 14:30:00,44.71,44.74,44.43,44.5,243900.0,24.0715,24.0876,23.9207,23.9584,243900.0
2007-07-11 15:00:00,44.5,44.75,44.47,44.75,168000.0,23.9584,24.093,23.9422,24.093,168000.0
2007-07-11 15:30:00,44.75,44.93,44.69,44.92,272400.0,24.093,24.1899,24.0607,24.1845,272400.0
2007-07-12 09:30:00,45.11,45.55,45.04,45.49,264600.0,24.2868,24.5237,24.2491,24.4914,264600.0
2007-07-12 10:00:00,45.5,45.65,45.33,45.63,154200.0,24.4968,24.5775,24.4053,24.5668,154200.0
2007-07-12 10:30:00,45.65,45.77,45.61,45.72,194700.0,24.5775,24.6422,24.556,24.6152,194700.0
2007-07-12 11:00:00,45.72,45.79,45.69,45.79,126000.0,24.6152,24.6529,24.5991,24.6529,126000.0
2007-07-12 11:30:00,45.79,45.94,44.94,45.91,158400.0,24.6529,24.7337,24.1953,24.7175,158400.0
2007-07-12 12:00:00,45.93,46.05,45.9,46.01,126000.0,24.7283,24.7929,24.7121,24.7714,126000.0
2007-07-12 12:30:00,46.01,46.02,45.92,45.94,119400.0,24.7714,24.7767,24.7229,24.7337,119400.0
2007-07-12 13:00:00,45.95,45.96,45.9,45.92,69300.0,24.7391,24.7444,24.7121,24.7229,69300.0
2007-07-12 13:30:00,45.93,46.0,45.92,45.97,95100.0,24.7283,24.766,24.7229,24.7498,95100.0
2007-07-12 14:00:00,45.97,46.03,45.88,45.94,166500.0,24.7498,24.7821,24.7014,24.7337,166500.0
2007-07-12 14:30:00,45.94,46.04,45.92,46.0,155700.0,24.7337,24.7875,24.7229,24.766,155700.0
2007-07-12 15:00:00,46.01,46.07,45.98,46.05,352800.0,24.7714,24.8037,24.7552,24.7929,352800.0
2007-07-12 15:30:00,46.05,46.25,46.04,46.25,664500.0,24.7929,24.9006,24.7875,24.9006,664500.0
2007-07-13 09:30:00,45.7,46.43,45.7,46.13,294900.0,24.6045,24.9975,24.6045,24.836,294900.0
2007-07-13 10:00:00,46.13,46.43,46.13,46.41,146100.0,24.836,24.9975,24.836,24.9867,146100.0
2007-07-13 10:30:00,46.41,46.8,46.38,46.73,302400.0,24.9867,25.1967,24.9706,25.159,302400.0
2007-07-13 11:00:00,46.73,46.76,46.53,46.55,103800.0,25.159,25.1752,25.0513,25.0621,103800.0
2007-07-13 11:30:00,46.54,46.54,46.33,46.38,138000.0,25.0567,25.0567,24.9436,24.9706,138000.0
2007-07-13 12:00:00,46.37,46.4,46.28,46.32,252600.0,24.9652,24.9813,24.9167,24.9383,252600.0
2007-07-13 12:30:00,46.33,46.45,46.28,46.44,68100.0,24.9436,25.0083,24.9167,25.0029,68100.0
2007-07-13 13:00:00,46.44,46.59,46.39,46.58,167100.0,25.0029,25.0836,24.976,25.0782,167100.0
2007-07-13 13:30:00,46.58,46.68,46.56,46.63,188400.0,25.0782,25.1321,25.0675,25.1052,188400.0
2007-07-13 14:00:00,46.62,46.8,46.62,46.68,227400.0,25.0998,25.1967,25.0998,25.1321,227400.0
2007-07-13 14:30:00,46.66,46.87,46.62,46.83,174900.0,25.1213,25.2344,25.0998,25.2128,174900.0
2007-07-13 15:00:00,46.83,46.88,46.76,46.87,211200.0,25.2128,25.2398,25.1752,25.2344,211200.0
2007-07-13 15:30:00,46.89,46.9,46.68,46.73,324600.0,25.2451,25.2505,25.1321,25.159,324600.0
2007-07-16 09:30:00,47.0,47.05,46.67,46.68,220800.0,25.3044,25.3313,25.1267,25.1321,220800.0
2007-07-16 10:00:00,46.69,46.89,46.55,46.88,170100.0,25.1375,25.2451,25.0621,25.2398,170100.0
2007-07-16 10:30:00,46.86,46.98,46.81,46.89,216600.0,25.229,25.2936,25.2021,25.2451,216600.0
2007-07-16 11:00:00,46.88,46.94,46.81,46.87,216900.0,25.2398,25.2721,25.2021,25.2344,216900.0
2007-07-16 11:30:00,46.86,47.03,46.86,46.98,135900.0,25.229,25.3205,25.229,25.2936,135900.0
2007-07-16 12:00:00,46.98,46.99,46.8,46.82,106800.0,25.2936,25.299,25.1967,25.2075,106800.0
2007-07-16 12:30:00,46.82,46.98,46.82,46.97,60300.0,25.2075,25.2936,25.2075,25.2882,60300.0
2007-07-16 13:00:00,46.98,47.0,46.86,46.9,241500.0,25.2936,25.3044,25.229,25.2505,241500.0
2007-07-16 13:30:00,46.89,46.92,46.73,46.8,267900.0,25.2451,25.2613,25.159,25.1967,267900.0
2007-07-16 14:00:00,46.78,46.81,46.65,46.76,203100.0,25.1859,25.2021,25.1159,25.1752,203100.0
2007-07-16 14:30:00,46.77,46.94,46.75,46.91,209100.0,25.1805,25.2721,25.1698,25.2559,209100.0
2007-07-16 15:00:00,46.88,46.93,46.77,46.87,195300.0,25.2398,25.2667,25.1805,25.2344,195300.0
2007-07-16 15:30:00,46.86,46.91,46.69,46.91,402900.0,25.229,25.2559,25.1375,25.2559,402900.0
2007-07-17 09:30:00,47.33,47.79,47.2,47.73,463500.0,25.482,25.7297,25.412,25.6974,463500.0
2007-07-17 10:00:00,47.75,47.78,47.5,47.69,327300.0,25.7082,25.7243,25.5736,25.6759,327300.0
2007-07-17 10:30:00,47.69,47.75,47.56,47.68,278400.0,25.6759,25.7082,25.6059,25.6705,278400.0
2007-07-17 11:00:00,47.68,47.79,47.59,47.79,281700.0,25.6705,25.7297,25.622,25.7297,281700.0
2007-07-17 11:30:00,47.77,47.93,47.75,47.93,187200.0,25.7189,25.8051,25.7082,25.8051,187200.0
2007-07-17 12:00:00,47.92,48.03,47.84,47.92,222600.0,25.7997,25.8589,25.7566,25.7997,222600.0
2007-07-17 12:30:00,47.92,48.01,47.87,47.94,272100.0,25.7997,25.8481,25.7728,25.8105,272100.0
2007-07-17 13:00:00,47.93,48.05,47.87,47.95,245100.0,25.8051,25.8697,25.7728,25.8158,245100.0
2007-07-17 13:30:00,47.94,48.16,47.94,48.13,239100.0,25.8105,25.9289,25.8105,25.9128,239100.0
2007-07-17 14:00:00,48.13,48.48,48.12,48.43,581700.0,25.9128,26.1012,25.9074,26.0743,581700.0
2007-07-17 14:30:00,48.46,48.53,48.27,48.42,404700.0,26.0904,26.1281,25.9881,26.0689,404700.0
2007-07-17 15:00:00,48.42,48.42,48.12,48.19,392100.0,26.0689,26.0689,25.9074,25.9451,392100.0
2007-07-17 15:30:00,48.18,48.19,47.96,47.99,597000.0,25.9397,25.9451,25.8212,25.8374,597000.0
2007-07-18 09:30:00,47.69,47.91,47.17,47.73,444900.0,25.6759,25.7943,25.3959,25.6974,444900.0
2007-07-18 10:00:00,47.75,47.93,47.32,47.43,370500.0,25.7082,25.8051,25.4767,25.5359,370500.0
2007-07-18 10:30:00,47.43,47.47,47.05,47.19,409500.0,25.5359,25.5574,25.3313,25.4067,409500.0
2007-07-18 11:00:00,47.19,47.37,47.09,47.1,263100.0,25.4067,25.5036,25.3528,25.3582,263100.0
2007-07-18 11:30:00,47.11,47.26,47.07,47.13,228000.0,25.3636,25.4444,25.3421,25.3744,228000.0
2007-07-18 12:00:00,47.16,47.22,46.95,47.02,167700.0,25.3905,25.4228,25.2775,25.3151,167700.0
2007-07-18 12:30:00,47.05,47.18,46.98,47.03,204900.0,25.3313,25.4013,25.2936,25.3205,204900.0
2007-07-18 13:00:00,47.03,47.09,46.92,47.0,246000.0,25.3205,25.3528,25.2613,25.3044,246000.0
2007-07-18 13:30:00,47.03,47.29,47.01,47.12,216600.0,25.3205,25.4605,25.3098,25.369,216600.0
2007-07-18 14:00:00,47.1,47.2,46.89,46.92,169800.0,25.3582,25.412,25.2451,25.2613,169800.0
2007-07-18 14:30:00,46.91,47.04,46.84,46.92,248100.0,25.2559,25.3259,25.2182,25.2613,248100.0
2007-07-18 15:00:00,46.93,46.97,46.79,46.88,245700.0,25.2667,25.2882,25.1913,25.2398,245700.0
2007-07-18 15:30:00,46.89,47.34,46.89,47.33,470400.0,25.2451,25.4874,25.2451,25.482,470400.0
2007-07-19 09:30:00,47.47,47.71,47.46,47.62,300900.0,25.5574,25.6866,25.552,25.6382,300900.0
2007-07-19 10:00:00,47.63,47.75,47.58,47.67,287400.0,25.6436,25.7082,25.6166,25.6651,287400.0
2007-07-19 10:30:00,47.66,47.7,47.18,47.33,336900.0,25.6597,25.6812,25.4013,25.482,336900.0
2007-07-19 11:00:00,47.33,47.41,47.25,47.36,318600.0,25.482,25.5251,25.439,25.4982,318600.0
2007-07-19 11:30:00,47.36,47.51,47.34,47.45,229500.0,25.4982,25.579,25.4874,25.5466,229500.0
2007-07-19 12:00:00,47.47,47.55,47.42,47.5,182700.0,25.5574,25.6005,25.5305,25.5736,182700.0
2007-07-19 12:30:00,47.48,47.52,47.37,47.39,137700.0,25.5628,25.5843,25.5036,25.5143,137700.0
2007-07-19 13:00:00,47.4,47.42,47.3,47.33,129000.0,25.5197,25.5305,25.4659,25.482,129000.0
2007-07-19 13:30:00,47.31,47.39,47.3,47.34,153000.0,25.4713,25.5143,25.4659,25.4874,153000.0
2007-07-19 14:00:00,47.34,47.42,47.07,47.07,481200.0,25.4874,25.5305,25.3421,25.3421,481200.0
2007-07-19 14:30:00,47.07,47.18,47.0,47.11,228000.0,25.3421,25.4013,25.3044,25.3636,228000.0
2007-07-19 15:00:00,47.09,47.33,47.06,47.29,432900.0,25.3528,25.482,25.3367,25.4605,432900.0
2007-07-19 15:30:00,47.28,47.44,47.27,47.35,298500.0,25.4551,25.5413,25.4497,25.4928,298500.0
2007-07-20 09:30:00,47.35,47.35,46.17,46.35,858300.0,25.4928,25.4928,24.8575,24.9544,858300.0
2007-07-20 10:00:00,46.37,46.55,46.3,46.47,240000.0,24.9652,25.0621,24.9275,25.019,240000.0
2007-07-20 10:30:00,46.49,46.5,46.03,46.29,232200.0,25.0298,25.0352,24.7821,24.9221,232200.0
2007-07-20 11:00:00,46.29,46.36,45.92,45.95,207600.0,24.9221,24.9598,24.7229,24.7391,207600.0
2007-07-20 11:30:00,45.95,45.99,45.67,45.73,261600.0,24.7391,24.7606,24.5883,24.6206,261600.0
2007-07-20 12:00:00,45.73,46.08,45.46,46.08,269400.0,24.6206,24.8091,24.4752,24.8091,269400.0
2007-07-20 12:30:00,46.08,46.19,45.68,45.74,243600.0,24.8091,24.8683,24.5937,24.626,243600.0
2007-07-20 13:00:00,45.75,45.98,45.74,45.96,155700.0,24.6314,24.7552,24.626,24.7444,155700.0
2007-07-20 13:30:00,45.96,46.37,45.84,46.22,346800.0,24.7444,24.9652,24.6798,24.8844,346800.0
2007-07-20 14:00:00,46.22,46.55,46.09,46.36,246600.0,24.8844,25.0621,24.8144,24.9598,246600.0
2007-07-20 14:30:00,46.35,46.5,46.29,46.47,200700.0,24.9544,25.0352,24.9221,25.019,200700.0
2007-07-20 15:00:00,46.47,46.63,46.3,46.37,233100.0,25.019,25.1052,24.9275,24.9652,233100.0
2007-07-20 15:30:00,46.37,46.37,45.95,45.99,483900.0,24.9652,24.9652,24.7391,24.7606,483900.0
2007-07-23 09:30:00,46.54,46.67,46.28,46.58,239700.0,25.0567,25.1267,24.9167,25.0782,239700.0
2007-07-23 10:00:00,46.56,46.78,46.34,46.76,302400.0,25.0675,25.1859,24.949,25.1752,302400.0
2007-07-23 10:30:00,46.75,47.04,46.59,47.04,324000.0,25.1698,25.3259,25.0836,25.3259,324000.0
2007-07-23 11:00:00,47.04,47.16,46.88,47.1,170700.0,25.3259,25.3905,25.2398,25.3582,170700.0
2007-07-23 11:30:00,47.09,47.19,47.04,47.04,165900.0,25.3528,25.4067,25.3259,25.3259,165900.0
2007-07-23 12:00:00,47.06,47.07,46.91,46.91,82200.0,25.3367,25.3421,25.2559,25.2559,82200.0
2007-07-23 12:30:00,46.91,46.93,46.71,46.73,139200.0,25.2559,25.2667,25.1482,25.159,139200.0
2007-07-23 13:00:00,46.73,46.76,46.59,46.6,127800.0,25.159,25.1752,25.0836,25.089,127800.0
2007-07-23 13:30:00,46.6,46.64,46.48,46.51,168000.0,25.089,25.1106,25.0244,25.0406,168000.0
2007-07-23 14:00:00,46.52,46.54,46.13,46.16,377400.0,25.0459,25.0567,24.836,24.8521,377400.0
2007-07-23 14:30:00,46.16,46.38,46.16,46.25,223200.0,24.8521,24.9706,24.8521,24.9006,223200.0
2007-07-23 15:00:00,46.25,46.36,46.17,46.29,231000.0,24.9006,24.9598,24.8575,24.9221,231000.0
2007-07-23 15:30:00,46.29,46.38,46.22,46.28,374700.0,24.9221,24.9706,24.8844,24.9167,374700.0
2007-07-24 09:30:00,45.53,46.16,45.28,45.43,643200.0,24.5129,24.8521,24.3783,24.4591,643200.0
2007-07-24 10:00:00,45.43,45.68,45.11,45.67,303000.0,24.4591,24.5937,24.2868,24.5883,303000.0
2007-07-24 10:30:00,45.67,46.18,45.67,46.18,244500.0,24.5883,24.8629,24.5883,24.8629,244500.0
2007-07-24 11:00:00,46.18,46.18,45.77,45.86,245700.0,24.8629,24.8629,24.6422,24.6906,245700.0
2007-07-24 11:30:00,45.86,45.9,45.64,45.74,207600.0,24.6906,24.7121,24.5722,24.626,207600.0
2007-07-24 12:00:00,45.75,46.0,45.7,45.9,200400.0,24.6314,24.766,24.6045,24.7121,200400.0
2007-07-24 12:30:00,45.92,46.1,45.9,45.9,117300.0,24.7229,24.8198,24.7121,24.7121,117300.0
2007-07-24 13:00:00,45.91,45.95,45.77,45.78,168000.0,24.7175,24.7391,24.6422,24.6475,168000.0
2007-07-24 13:30:00,45.76,45.85,45.48,45.48,248700.0,24.6368,24.6852,24.486,24.486,248700.0
2007-07-24 14:00:00,45.49,45.52,45.33,45.46,270600.0,24.4914,24.5076,24.4053,24.4752,270600.0
2007-07-24 14:30:00,45.44,45.51,45.25,45.29,276300.0,24.4645,24.5022,24.3622,24.3837,276300.0
2007-07-24 15:00:00,45.28,45.35,44.95,45.08,600600.0,24.3783,24.416,24.2007,24.2707,600600.0
2007-07-24 15:30:00,45.05,45.1,44.68,44.79,806400.0,24.2545,24.2814,24.0553,24.1145,806400.0
2007-07-25 09:30:00,45.22,45.93,45.22,45.85,324900.0,24.346,24.7283,24.346,24.6852,324900.0
2007-07-25 10:00:00,45.85,45.85,45.26,45.33,276900.0,24.6852,24.6852,24.3676,24.4053,276900.0
2007-07-25 10:30:00,45.31,45.37,44.53,44.71,391500.0,24.3945,24.4268,23.9745,24.0715,391500.0
2007-07-25 11:00:00,44.71,45.1,44.46,44.84,423000.0,24.0715,24.2814,23.9369,24.1414,423000.0
2007-07-25 11:30:00,44.79,44.97,44.63,44.78,296700.0,24.1145,24.2114,24.0284,24.1091,296700.0
2007-07-25 12:00:00,44.8,44.99,44.67,44.88,214200.0,24.1199,24.2222,24.0499,24.163,214200.0
2007-07-25 12:30:00,44.9,44.93,44.52,44.66,176400.0,24.1738,24.1899,23.9692,24.0445,176400.0
2007-07-25 13:00:00,44.64,44.72,44.39,44.43,223200.0,24.0338,24.0768,23.8992,23.9207,223200.0
2007-07-25 13:30:00,44.43,44.62,44.34,44.41,153900.0,23.9207,24.023,23.8723,23.9099,153900.0
2007-07-25 14:00:00,44.43,44.82,44.29,44.75,439500.0,23.9207,24.1307,23.8453,24.093,439500.0
2007-07-25 14:30:00,44.71,44.8,44.57,44.74,303300.0,24.0715,24.1199,23.9961,24.0876,303300.0
2007-07-25 15:00:00,44.73,45.26,44.73,45.21,441900.0,24.0822,24.3676,24.0822,24.3407,441900.0
2007-07-25 15:30:00,45.22,45.51,45.02,45.32,708600.0,24.346,24.5022,24.2384,24.3999,708600.0
2007-07-26 09:30:00,44.47,44.78,43.88,44.63,685500.0,23.9422,24.1091,23.6246,24.0284,685500.0
2007-07-26 10:00:00,44.58,44.68,44.37,44.58,406200.0,24.0015,24.0553,23.8884,24.0015,406200.0
2007-07-26 10:30:00,44.6,44.67,44.39,44.48,316200.0,24.0122,24.0499,23.8992,23.9476,316200.0
2007-07-26 11:00:00,44.48,44.5,43.47,43.6,595200.0,23.9476,23.9584,23.4039,23.4738,595200.0
2007-07-26 11:30:00,43.57,43.95,43.37,43.9,289800.0,23.4577,23.6623,23.35,23.6354,289800.0
2007-07-26 12:00:00,43.9,43.94,43.55,43.6,187500.0,23.6354,23.6569,23.4469,23.4738,187500.0
2007-07-26 12:30:00,43.61,43.61,42.94,43.16,327900.0,23.4792,23.4792,23.1185,23.237,327900.0
2007-07-26 13:00:00,43.16,43.42,42.83,43.06,429900.0,23.237,23.3769,23.0593,23.1831,429900.0
2007-07-26 13:30:00,43.05,43.17,42.77,42.77,602400.0,23.1777,23.2423,23.027,23.027,602400.0
2007-07-26 14:00:00,42.8,42.9,42.27,42.45,505800.0,23.0431,23.097,22.7578,22.8547,505800.0
2007-07-26 14:30:00,42.45,42.94,42.44,42.65,405600.0,22.8547,23.1185,22.8493,22.9624,405600.0
2007-07-26 15:00:00,42.66,43.43,42.66,43.31,406800.0,22.9678,23.3823,22.9678,23.3177,406800.0
2007-07-26 15:30:00,43.29,43.49,42.98,43.38,666900.0,23.3069,23.4146,23.14,23.3554,666900.0
2007-07-27 09:30:00,43.33,43.44,42.52,43.19,525000.0,23.3285,23.3877,22.8924,23.2531,525000.0
2007-07-27 10:00:00,43.27,43.66,43.17,43.51,502500.0,23.2962,23.5061,23.2423,23.4254,502500.0
2007-07-27 10:30:00,43.53,43.62,42.8,43.12,424500.0,23.4362,23.4846,23.0431,23.2154,424500.0
2007-07-27 11:00:00,43.09,43.59,43.09,43.28,252000.0,23.1993,23.4685,23.1993,23.3016,252000.0
2007-07-27 11:30:00,43.29,43.32,42.68,42.72,315000.0,23.3069,23.3231,22.9785,23.0001,315000.0
2007-07-27 12:00:00,42.72,42.9,42.55,42.84,174600.0,23.0001,23.097,22.9085,23.0647,174600.0
2007-07-27 12:30:00,42.84,43.05,42.5,42.92,204000.0,23.0647,23.1777,22.8816,23.1077,204000.0
2007-07-27 13:00:00,42.94,43.35,42.77,43.08,163800.0,23.1185,23.3392,23.027,23.1939,163800.0
2007-07-27 13:30:00,43.08,43.69,42.91,43.6,215400.0,23.1939,23.5223,23.1024,23.4738,215400.0
2007-07-27 14:00:00,43.57,43.58,43.02,43.13,213300.0,23.4577,23.4631,23.1616,23.2208,213300.0
2007-07-27 14:30:00,43.1,43.96,43.05,43.91,315600.0,23.2046,23.6677,23.1777,23.6407,315600.0
2007-07-27 15:00:00,43.91,43.97,43.74,43.9,506400.0,23.6407,23.673,23.5492,23.6354,506400.0
2007-07-27 15:30:00,43.9,43.99,43.38,43.38,916800.0,23.6354,23.6838,23.3554,23.3554,916800.0
2007-07-30 09:30:00,43.96,43.96,43.45,43.53,554700.0,23.6677,23.6677,23.3931,23.4362,554700.0
2007-07-30 10:00:00,43.53,44.18,43.5,44.18,443700.0,23.4362,23.7861,23.42,23.7861,443700.0
2007-07-30 10:30:00,44.15,44.15,43.61,43.62,496800.0,23.77,23.77,23.4792,23.4846,496800.0
2007-07-30 11:00:00,43.63,43.9,43.27,43.48,580500.0,23.49,23.6354,23.2962,23.4092,580500.0
2007-07-30 11:30:00,43.43,43.58,43.28,43.41,317400.0,23.3823,23.4631,23.3016,23.3715,317400.0
2007-07-30 12:00:00,43.37,43.51,43.29,43.49,165900.0,23.35,23.4254,23.3069,23.4146,165900.0
2007-07-30 12:30:00,43.48,44.0,43.47,43.89,216600.0,23.4092,23.6892,23.4039,23.63,216600.0
2007-07-30 13:00:00,43.89,44.0,43.74,43.79,166200.0,23.63,23.6892,23.5492,23.5761,166200.0
2007-07-30 13:30:00,43.76,44.08,43.61,44.03,207300.0,23.56,23.7323,23.4792,23.7054,207300.0
2007-07-30 14:00:00,44.01,44.17,43.95,43.97,163800.0,23.6946,23.7807,23.6623,23.673,163800.0
2007-07-30 14:30:00,43.98,44.12,43.89,44.08,192000.0,23.6784,23.7538,23.63,23.7323,192000.0
2007-07-30 15:00:00,44.08,44.46,44.03,44.37,240000.0,23.7323,23.9369,23.7054,23.8884,240000.0
2007-07-30 15:30:00,44.37,44.39,44.03,44.14,328800.0,23.8884,23.8992,23.7054,23.7646,328800.0
2007-07-31 09:30:00,44.77,45.5,44.75,45.07,741900.0,24.1038,24.4968,24.093,24.2653,741900.0
2007-07-31 10:00:00,45.08,45.14,44.64,44.66,291600.0,24.2707,24.303,24.0338,24.0445,291600.0
2007-07-31 10:30:00,44.66,44.7,44.06,44.32,235500.0,24.0445,24.0661,23.7215,23.8615,235500.0
2007-07-31 11:00:00,44.32,44.53,44.19,44.51,106800.0,23.8615,23.9745,23.7915,23.9638,106800.0
2007-07-31 11:30:00,44.53,44.71,44.53,44.62,104400.0,23.9745,24.0715,23.9745,24.023,104400.0
2007-07-31 12:00:00,44.61,44.62,44.47,44.52,153900.0,24.0176,24.023,23.9422,23.9692,153900.0
2007-07-31 12:30:00,44.54,44.57,44.39,44.43,165000.0,23.9799,23.9961,23.8992,23.9207,165000.0
2007-07-31 13:00:00,44.45,44.47,44.05,44.13,383400.0,23.9315,23.9422,23.7161,23.7592,383400.0
2007-07-31 13:30:00,44.11,44.15,43.67,43.7,468600.0,23.7484,23.77,23.5115,23.5277,468600.0
2007-07-31 14:00:00,43.68,43.8,43.29,43.32,966900.0,23.5169,23.5815,23.3069,23.3231,966900.0
2007-07-31 14:30:00,43.3,43.3,42.8,43.06,543600.0,23.3123,23.3123,23.0431,23.1831,543600.0
2007-07-31 15:00:00,43.06,43.31,42.95,43.1,553500.0,23.1831,23.3177,23.1239,23.2046,553500.0
2007-07-31 15:30:00,43.09,43.19,42.4,42.4,881700.0,23.1993,23.2531,22.8278,22.8278,881700.0
2007-08-01 09:30:00,40.58,42.62,40.57,41.84,505500.0,21.8479,22.9462,21.8425,22.5263,505500.0
2007-08-01 10:00:00,41.86,42.8,41.85,42.23,712500.0,22.537,23.0431,22.5317,22.7362,712500.0
2007-08-01 10:30:00,42.23,42.24,41.45,41.57,804900.0,22.7362,22.7416,22.3163,22.3809,804900.0
2007-08-01 11:00:00,41.54,41.99,41.39,41.59,551700.0,22.3648,22.607,22.284,22.3917,551700.0
2007-08-01 11:30:00,41.58,41.83,41.54,41.82,325200.0,22.3863,22.5209,22.3648,22.5155,325200.0
2007-08-01 12:00:00,41.82,42.28,41.62,42.18,261600.0,22.5155,22.7632,22.4078,22.7093,261600.0
2007-08-01 12:30:00,42.18,42.35,41.8,41.98,215400.0,22.7093,22.8009,22.5047,22.6016,215400.0
2007-08-01 13:00:00,41.96,41.96,41.55,41.61,259500.0,22.5909,22.5909,22.3701,22.4024,259500.0
2007-08-01 13:30:00,41.62,41.77,41.42,41.56,392400.0,22.4078,22.4886,22.3002,22.3755,392400.0
2007-08-01 14:00:00,41.56,41.69,41.27,41.35,494100.0,22.3755,22.4455,22.2194,22.2625,494100.0
2007-08-01 14:30:00,41.34,41.45,40.77,40.92,670800.0,22.2571,22.3163,21.9502,22.031,670800.0
2007-08-01 15:00:00,40.88,40.98,40.6,40.79,727800.0,22.0094,22.0633,21.8587,21.961,727800.0
2007-08-01 15:30:00,40.79,41.9,40.65,41.83,1189500.0,21.961,22.5586,21.8856,22.5209,1189500.0
2007-08-02 09:30:00,41.78,42.81,41.78,42.79,525900.0,22.494,23.0485,22.494,23.0377,525900.0
2007-08-02 10:00:00,42.78,42.8,42.05,42.38,498900.0,23.0324,23.0431,22.6393,22.817,498900.0
2007-08-02 10:30:00,42.35,42.47,42.24,42.24,288300.0,22.8009,22.8655,22.7416,22.7416,288300.0
2007-08-02 11:00:00,42.25,42.25,41.91,42.1,276000.0,22.747,22.747,22.564,22.6663,276000.0
2007-08-02 11:30:00,42.1,42.37,41.97,42.33,438300.0,22.6663,22.8116,22.5963,22.7901,438300.0
2007-08-02 12:00:00,42.33,42.5,42.17,42.4,247200.0,22.7901,22.8816,22.7039,22.8278,247200.0
2007-08-02 12:30:00,42.39,42.53,42.35,42.38,195300.0,22.8224,22.8978,22.8009,22.817,195300.0
2007-08-02 13:00:00,42.38,42.38,41.98,42.03,369600.0,22.817,22.817,22.6016,22.6286,369600.0
2007-08-02 13:30:00,42.05,42.21,42.02,42.15,246600.0,22.6393,22.7255,22.6232,22.6932,246600.0
2007-08-02 14:00:00,42.14,42.3,42.04,42.09,258600.0,22.6878,22.7739,22.634,22.6609,258600.0
2007-08-02 14:30:00,42.08,42.22,41.98,42.0,411900.0,22.6555,22.7309,22.6016,22.6124,411900.0
2007-08-02 15:00:00,42.01,42.52,41.96,42.48,586200.0,22.6178,22.8924,22.5909,22.8708,586200.0
2007-08-02 15:30:00,42.48,42.56,42.21,42.35,456000.0,22.8708,22.9139,22.7255,22.8009,456000.0
2007-08-03 09:30:00,42.97,42.97,41.58,41.63,424800.0,23.1347,23.1347,22.3863,22.4132,424800.0
2007-08-03 10:00:00,41.63,41.63,41.25,41.35,662700.0,22.4132,22.4132,22.2086,22.2625,662700.0
2007-08-03 10:30:00,41.34,41.5,41.06,41.28,675600.0,22.2571,22.3432,22.1063,22.2248,675600.0
2007-08-03 11:00:00,41.28,41.63,41.27,41.62,523800.0,22.2248,22.4132,22.2194,22.4078,523800.0
2007-08-03 11:30:00,41.63,42.07,41.6,41.82,561900.0,22.4132,22.6501,22.3971,22.5155,561900.0
2007-08-03 12:00:00,41.84,42.26,41.82,41.95,308100.0,22.5263,22.7524,22.5155,22.5855,308100.0
2007-08-03 12:30:00,41.95,42.04,41.74,41.78,450000.0,22.5855,22.634,22.4724,22.494,450000.0
2007-08-03 13:00:00,41.77,42.01,41.73,41.89,221700.0,22.4886,22.6178,22.4671,22.5532,221700.0
2007-08-03 13:30:00,41.89,41.98,41.76,41.98,309000.0,22.5532,22.6016,22.4832,22.6016,309000.0
2007-08-03 14:00:00,41.95,42.11,41.05,41.07,762600.0,22.5855,22.6716,22.1009,22.1117,762600.0
2007-08-03 14:30:00,41.07,41.19,40.94,41.06,828600.0,22.1117,22.1763,22.0417,22.1063,828600.0
2007-08-03 15:00:00,41.05,41.13,40.66,40.68,824700.0,22.1009,22.144,21.891,21.9017,824700.0
2007-08-03 15:30:00,40.68,40.89,40.15,40.16,1263600.0,21.9017,22.0148,21.6164,21.6218,1263600.0
2007-08-06 09:30:00,40.54,40.54,39.64,40.33,778200.0,21.8264,21.8264,21.3418,21.7133,778200.0
2007-08-06 10:00:00,40.29,40.5,40.0,40.3,681300.0,21.6918,21.8048,21.5356,21.6972,681300.0
2007-08-06 10:30:00,40.3,40.64,39.91,40.02,546900.0,21.6972,21.8802,21.4872,21.5464,546900.0
2007-08-06 11:00:00,40.04,40.4,39.86,40.39,351900.0,21.5572,21.751,21.4603,21.7456,351900.0
2007-08-06 11:30:00,40.38,40.91,40.33,40.78,500100.0,21.7402,22.0256,21.7133,21.9556,500100.0
2007-08-06 12:00:00,40.78,40.87,40.66,40.87,364800.0,21.9556,22.004,21.891,22.004,364800.0
2007-08-06 12:30:00,40.87,41.07,40.86,41.0,413100.0,22.004,22.1117,21.9987,22.074,413100.0
2007-08-06 13:00:00,41.0,41.06,40.76,41.01,355500.0,22.074,22.1063,21.9448,22.0794,355500.0
2007-08-06 13:30:00,41.01,41.11,40.76,40.84,303300.0,22.0794,22.1332,21.9448,21.9879,303300.0
2007-08-06 14:00:00,40.85,41.35,40.84,41.16,389700.0,21.9933,22.2625,21.9879,22.1602,389700.0
2007-08-06 14:30:00,41.18,41.64,41.15,41.5,463800.0,22.1709,22.4186,22.1548,22.3432,463800.0
2007-08-06 15:00:00,41.5,41.85,41.43,41.84,386100.0,22.3432,22.5317,22.3055,22.5263,386100.0
2007-08-06 15:30:00,41.86,42.07,41.69,41.93,973200.0,22.537,22.6501,22.4455,22.5747,973200.0
2007-08-07 09:30:00,41.66,41.87,41.43,41.67,520800.0,22.4294,22.5424,22.3055,22.4347,520800.0
2007-08-07 10:00:00,41.66,42.16,41.66,41.98,630300.0,22.4294,22.6986,22.4294,22.6016,630300.0
2007-08-07 10:30:00,41.98,42.06,41.74,42.02,411900.0,22.6016,22.6447,22.4724,22.6232,411900.0
2007-08-07 11:00:00,42.02,42.1,41.99,42.03,309300.0,22.6232,22.6663,22.607,22.6286,309300.0
2007-08-07 11:30:00,42.02,42.09,41.96,42.04,442200.0,22.6232,22.6609,22.5909,22.634,442200.0
2007-08-07 12:00:00,42.04,42.08,41.96,42.01,782100.0,22.634,22.6555,22.5909,22.6178,782100.0
2007-08-07 12:30:00,42.03,42.32,41.82,42.2,445200.0,22.6286,22.7847,22.5155,22.7201,445200.0
2007-08-07 13:00:00,42.21,42.32,42.17,42.25,405600.0,22.7255,22.7847,22.7039,22.747,405600.0
2007-08-07 13:30:00,42.24,42.27,42.11,42.13,388800.0,22.7416,22.7578,22.6716,22.6824,388800.0
2007-08-07 14:00:00,42.15,42.34,41.48,41.62,1037400.0,22.6932,22.7955,22.3325,22.4078,1037400.0
2007-08-07 14:30:00,41.58,42.2,41.19,42.2,654600.0,22.3863,22.7201,22.1763,22.7201,654600.0
2007-08-07 15:00:00,42.21,42.66,41.95,42.13,918600.0,22.7255,22.9678,22.5855,22.6824,918600.0
2007-08-07 15:30:00,42.13,42.42,41.77,41.86,787500.0,22.6824,22.8385,22.4886,22.537,787500.0
2007-08-08 09:30:00,41.87,42.96,41.87,42.9,583200.0,22.5424,23.1293,22.5424,23.097,583200.0
2007-08-08 10:00:00,42.86,43.58,42.74,43.4,585600.0,23.0754,23.4631,23.0108,23.3662,585600.0
2007-08-08 10:30:00,43.37,43.44,42.97,42.98,510300.0,23.35,23.3877,23.1347,23.14,510300.0
2007-08-08 11:00:00,42.96,43.0,42.57,42.72,445500.0,23.1293,23.1508,22.9193,23.0001,445500.0
2007-08-08 11:30:00,42.71,42.87,42.6,42.85,363300.0,22.9947,23.0808,22.9355,23.07,363300.0
2007-08-08 12:00:00,42.86,42.93,42.71,42.89,420900.0,23.0754,23.1131,22.9947,23.0916,420900.0
2007-08-08 12:30:00,42.9,43.11,42.89,42.92,383100.0,23.097,23.21,23.0916,23.1077,383100.0
2007-08-08 13:00:00,42.92,43.01,42.69,42.83,414900.0,23.1077,23.1562,22.9839,23.0593,414900.0
2007-08-08 13:30:00,42.83,43.09,42.75,42.94,489300.0,23.0593,23.1993,23.0162,23.1185,489300.0
2007-08-08 14:00:00,42.93,42.94,42.71,42.74,650700.0,23.1131,23.1185,22.9947,23.0108,650700.0
2007-08-08 14:30:00,42.75,42.75,41.4,41.66,1070700.0,23.0162,23.0162,22.2894,22.4294,1070700.0
2007-08-08 15:00:00,41.66,41.83,40.7,40.9,1423200.0,22.4294,22.5209,21.9125,22.0202,1423200.0
2007-08-08 15:30:00,40.89,42.17,40.57,41.83,1481400.0,22.0148,22.7039,21.8425,22.5209,1481400.0
2007-08-09 09:30:00,40.3,40.3,38.84,39.96,786600.0,21.6972,21.6972,20.9111,21.5141,786600.0
2007-08-09 10:00:00,39.96,41.25,39.89,41.05,969000.0,21.5141,22.2086,21.4764,22.1009,969000.0
2007-08-09 10:30:00,41.07,41.93,40.77,41.63,1039800.0,22.1117,22.5747,21.9502,22.4132,1039800.0
2007-08-09 11:00:00,41.63,41.74,41.05,41.35,1149900.0,22.4132,22.4724,22.1009,22.2625,1149900.0
2007-08-09 11:30:00,41.35,41.47,40.95,41.34,1075200.0,22.2625,22.3271,22.0471,22.2571,1075200.0
2007-08-09 12:00:00,41.34,41.42,41.22,41.36,664800.0,22.2571,22.3002,22.1925,22.2678,664800.0
2007-08-09 12:30:00,41.34,41.42,41.0,41.24,541200.0,22.2571,22.3002,22.074,22.2032,541200.0
2007-08-09 13:00:00,41.22,41.56,41.18,41.47,585600.0,22.1925,22.3755,22.1709,22.3271,585600.0
2007-08-09 13:30:00,41.48,41.7,41.35,41.49,496500.0,22.3325,22.4509,22.2625,22.3378,496500.0
2007-08-09 14:00:00,41.5,41.73,41.35,41.49,730200.0,22.3432,22.4671,22.2625,22.3378,730200.0
2007-08-09 14:30:00,41.45,41.83,41.24,41.4,621900.0,22.3163,22.5209,22.2032,22.2894,621900.0
2007-08-09 15:00:00,41.4,41.58,41.03,41.19,559200.0,22.2894,22.3863,22.0902,22.1763,559200.0
2007-08-09 15:30:00,41.18,41.33,40.6,40.67,795000.0,22.1709,22.2517,21.8587,21.8964,795000.0
2007-08-10 09:30:00,40.16,40.27,39.02,39.35,879900.0,21.6218,21.681,21.008,21.1857,879900.0
2007-08-10 10:00:00,39.35,39.89,39.14,39.67,629100.0,21.1857,21.4764,21.0726,21.358,629100.0
2007-08-10 10:30:00,39.7,40.44,39.37,40.33,743400.0,21.3741,21.7725,21.1964,21.7133,743400.0
2007-08-10 11:00:00,40.37,41.47,40.32,40.51,1110600.0,21.7348,22.3271,21.7079,21.8102,1110600.0
2007-08-10 11:30:00,40.5,40.83,40.37,40.81,303300.0,21.8048,21.9825,21.7348,21.9717,303300.0
2007-08-10 12:00:00,40.79,40.9,40.41,40.67,486900.0,21.961,22.0202,21.7564,21.8964,486900.0
2007-08-10 12:30:00,40.67,40.74,40.14,40.14,322200.0,21.8964,21.934,21.611,21.611,322200.0
2007-08-10 13:00:00,40.18,40.66,40.18,40.46,214800.0,21.6325,21.891,21.6325,21.7833,214800.0
2007-08-10 13:30:00,40.46,40.47,40.08,40.36,272400.0,21.7833,21.7887,21.5787,21.7295,272400.0
2007-08-10 14:00:00,40.37,40.88,40.32,40.64,415800.0,21.7348,22.0094,21.7079,21.8802,415800.0
2007-08-10 14:30:00,40.64,40.74,40.39,40.49,301500.0,21.8802,21.934,21.7456,21.7994,301500.0
2007-08-10 15:00:00,40.51,41.06,40.38,40.84,446700.0,21.8102,22.1063,21.7402,21.9879,446700.0
2007-08-10 15:30:00,40.8,41.04,40.64,40.68,474300.0,21.9663,22.0956,21.8802,21.9017,474300.0
2007-08-13 09:30:00,41.03,41.31,40.77,41.08,525600.0,22.0902,22.2409,21.9502,22.1171,525600.0
2007-08-13 10:00:00,41.11,41.52,41.04,41.4,434100.0,22.1332,22.354,22.0956,22.2894,434100.0
2007-08-13 10:30:00,41.43,41.66,41.19,41.23,380400.0,22.3055,22.4294,22.1763,22.1979,380400.0
2007-08-13 11:00:00,41.28,41.3,41.01,41.16,219600.0,22.2248,22.2355,22.0794,22.1602,219600.0
2007-08-13 11:30:00,41.18,41.48,41.18,41.47,253200.0,22.1709,22.3325,22.1709,22.3271,253200.0
2007-08-13 12:00:00,41.47,41.66,41.4,41.47,156600.0,22.3271,22.4294,22.2894,22.3271,156600.0
2007-08-13 12:30:00,41.49,41.64,41.35,41.55,216600.0,22.3378,22.4186,22.2625,22.3701,216600.0
2007-08-13 13:00:00,41.53,41.81,41.39,41.76,418500.0,22.3594,22.5101,22.284,22.4832,418500.0
2007-08-13 13:30:00,41.76,41.94,41.65,41.91,215700.0,22.4832,22.5801,22.424,22.564,215700.0
2007-08-13 14:00:00,41.93,42.24,41.84,42.14,294000.0,22.5747,22.7416,22.5263,22.6878,294000.0
2007-08-13 14:30:00,42.13,42.17,41.82,41.82,216900.0,22.6824,22.7039,22.5155,22.5155,216900.0
2007-08-13 15:00:00,41.82,41.95,41.34,41.59,391200.0,22.5155,22.5855,22.2571,22.3917,391200.0
2007-08-13 15:30:00,41.64,41.77,41.24,41.38,583800.0,22.4186,22.4886,22.2032,22.2786,583800.0
2007-08-14 09:30:00,41.62,41.92,41.27,41.87,347100.0,22.4078,22.5693,22.2194,22.5424,347100.0
2007-08-14 10:00:00,41.86,42.16,41.33,41.39,289800.0,22.537,22.6986,22.2517,22.284,289800.0
2007-08-14 10:30:00,41.37,41.45,41.0,41.09,188400.0,22.2732,22.3163,22.074,22.1225,188400.0
2007-08-14 11:00:00,41.09,41.33,41.0,41.23,432900.0,22.1225,22.2517,22.074,22.1979,432900.0
2007-08-14 11:30:00,41.23,41.9,41.16,41.8,389400.0,22.1979,22.5586,22.1602,22.5047,389400.0
2007-08-14 12:00:00,41.81,41.83,41.25,41.33,294000.0,22.5101,22.5209,22.2086,22.2517,294000.0
2007-08-14 12:30:00,41.32,41.53,41.28,41.34,247200.0,22.2463,22.3594,22.2248,22.2571,247200.0
2007-08-14 13:00:00,41.34,41.35,41.13,41.13,304200.0,22.2571,22.2625,22.144,22.144,304200.0
2007-08-14 13:30:00,41.13,41.32,40.95,40.97,186000.0,22.144,22.2463,22.0471,22.0579,186000.0
2007-08-14 14:00:00,40.97,40.97,40.6,40.85,272100.0,22.0579,22.0579,21.8587,21.9933,272100.0
2007-08-14 14:30:00,40.83,40.83,40.62,40.71,222900.0,21.9825,21.9825,21.8694,21.9179,222900.0
2007-08-14 15:00:00,40.73,41.11,40.69,40.88,332700.0,21.9287,22.1332,21.9071,22.0094,332700.0
2007-08-14 15:30:00,40.88,40.89,40.36,40.4,492900.0,22.0094,22.0148,21.7295,21.751,492900.0
2007-08-15 09:30:00,40.16,41.26,40.16,40.84,631200.0,21.6218,22.214,21.6218,21.9879,631200.0
2007-08-15 10:00:00,40.88,41.22,40.55,41.16,339300.0,22.0094,22.1925,21.8318,22.1602,339300.0
2007-08-15 10:30:00,41.16,41.16,40.69,40.74,228300.0,22.1602,22.1602,21.9071,21.934,228300.0
2007-08-15 11:00:00,40.78,40.88,40.54,40.84,192600.0,21.9556,22.0094,21.8264,21.9879,192600.0
2007-08-15 11:30:00,40.85,40.86,40.35,40.39,166500.0,21.9933,21.9987,21.7241,21.7456,166500.0
2007-08-15 12:00:00,40.4,40.78,40.4,40.67,198900.0,21.751,21.9556,21.751,21.8964,198900.0
2007-08-15 12:30:00,40.67,40.82,40.56,40.67,137100.0,21.8964,21.9771,21.8371,21.8964,137100.0
2007-08-15 13:00:00,40.67,40.92,40.6,40.86,167700.0,21.8964,22.031,21.8587,21.9987,167700.0
2007-08-15 13:30:00,40.9,41.21,40.88,40.95,253800.0,22.0202,22.1871,22.0094,22.0471,253800.0
2007-08-15 14:00:00,40.95,41.02,40.72,40.77,378900.0,22.0471,22.0848,21.9233,21.9502,378900.0
2007-08-15 14:30:00,40.77,40.82,40.29,40.35,306900.0,21.9502,21.9771,21.6918,21.7241,306900.0
2007-08-15 15:00:00,40.38,40.61,39.94,39.94,502500.0,21.7402,21.8641,21.5033,21.5033,502500.0
2007-08-15 15:30:00,39.99,40.05,39.34,39.66,600000.0,21.5303,21.5626,21.1803,21.3526,600000.0
2007-08-16 09:30:00,39.32,39.84,39.11,39.14,537600.0,21.1695,21.4495,21.0565,21.0726,537600.0
2007-08-16 10:00:00,39.11,39.17,37.74,37.81,703200.0,21.0565,21.0888,20.3189,20.3566,703200.0
2007-08-16 10:30:00,37.81,38.58,37.69,38.46,628800.0,20.3566,20.7711,20.292,20.7065,628800.0
2007-08-16 11:00:00,38.47,39.07,38.46,38.72,843900.0,20.7119,21.0349,20.7065,20.8465,843900.0
2007-08-16 11:30:00,38.72,38.76,38.38,38.46,364200.0,20.8465,20.868,20.6634,20.7065,364200.0
2007-08-16 12:00:00,38.42,38.53,37.89,38.36,579900.0,20.685,20.7442,20.3996,20.6527,579900.0
2007-08-16 12:30:00,38.35,38.43,37.84,38.19,378000.0,20.6473,20.6904,20.3727,20.5611,378000.0
2007-08-16 13:00:00,38.17,39.1,38.13,38.89,684900.0,20.5504,21.0511,20.5288,20.938,684900.0
2007-08-16 13:30:00,38.89,39.33,38.83,39.26,511500.0,20.938,21.1749,20.9057,21.1372,511500.0
2007-08-16 14:00:00,39.3,40.08,39.14,39.64,698100.0,21.1588,21.5787,21.0726,21.3418,698100.0
2007-08-16 14:30:00,39.62,39.74,39.27,39.59,457500.0,21.331,21.3957,21.1426,21.3149,457500.0
2007-08-16 15:00:00,39.55,39.68,38.95,39.68,451500.0,21.2934,21.3634,20.9703,21.3634,451500.0
2007-08-16 15:30:00,39.68,41.38,39.66,41.21,1167900.0,21.3634,22.2786,21.3526,22.1871,1167900.0
2007-08-17 09:30:00,43.24,44.72,42.0,43.23,1089000.0,23.28,24.0768,22.6124,23.2746,1089000.0
2007-08-17 10:00:00,43.23,43.48,42.61,42.68,929700.0,23.2746,23.4092,22.9408,22.9785,929700.0
2007-08-17 10:30:00,42.71,43.07,42.23,42.95,785100.0,22.9947,23.1885,22.7362,23.1239,785100.0
2007-08-17 11:00:00,42.96,43.24,42.67,43.07,438300.0,23.1293,23.28,22.9731,23.1885,438300.0
2007-08-17 11:30:00,43.18,43.33,42.99,43.26,267600.0,23.2477,23.3285,23.1454,23.2908,267600.0
2007-08-17 12:00:00,43.25,43.32,42.92,43.02,335700.0,23.2854,23.3231,23.1077,23.1616,335700.0
2007-08-17 12:30:00,43.02,43.27,42.92,42.98,496500.0,23.1616,23.2962,23.1077,23.14,496500.0
2007-08-17 13:00:00,43.0,43.51,43.0,43.32,249300.0,23.1508,23.4254,23.1508,23.3231,249300.0
2007-08-17 13:30:00,43.31,43.56,43.17,43.33,374100.0,23.3177,23.4523,23.2423,23.3285,374100.0
2007-08-17 14:00:00,43.37,43.62,43.26,43.53,372300.0,23.35,23.4846,23.2908,23.4362,372300.0
2007-08-17 14:30:00,43.52,43.54,43.22,43.33,399900.0,23.4308,23.4415,23.2693,23.3285,399900.0
2007-08-17 15:00:00,43.33,43.67,43.23,43.43,524100.0,23.3285,23.5115,23.2746,23.3823,524100.0
2007-08-17 15:30:00,43.45,43.85,43.37,43.7,880200.0,23.3931,23.6084,23.35,23.5277,880200.0
2007-08-20 09:30:00,44.16,44.43,43.88,44.12,790800.0,23.7753,23.9207,23.6246,23.7538,790800.0
2007-08-20 10:00:00,44.12,44.14,43.55,43.55,489900.0,23.7538,23.7646,23.4469,23.4469,489900.0
2007-08-20 10:30:00,43.56,43.65,43.26,43.58,346200.0,23.4523,23.5008,23.2908,23.4631,346200.0
2007-08-20 11:00:00,43.59,43.62,43.24,43.37,242400.0,23.4685,23.4846,23.28,23.35,242400.0
2007-08-20 11:30:00,43.38,43.49,42.96,42.96,207300.0,23.3554,23.4146,23.1293,23.1293,207300.0
2007-08-20 12:00:00,42.96,42.99,42.6,42.92,319800.0,23.1293,23.1454,22.9355,23.1077,319800.0
2007-08-20 12:30:00,42.95,43.24,42.77,42.77,192000.0,23.1239,23.28,23.027,23.027,192000.0
2007-08-20 13:00:00,42.81,42.97,42.58,42.6,174300.0,23.0485,23.1347,22.9247,22.9355,174300.0
2007-08-20 13:30:00,42.59,42.84,42.45,42.75,323400.0,22.9301,23.0647,22.8547,23.0162,323400.0
2007-08-20 14:00:00,42.73,42.74,42.49,42.61,212700.0,23.0054,23.0108,22.8762,22.9408,212700.0
2007-08-20 14:30:00,42.61,43.01,42.56,43.0,222600.0,22.9408,23.1562,22.9139,23.1508,222600.0
2007-08-20 15:00:00,43.0,43.42,42.89,43.25,310200.0,23.1508,23.3769,23.0916,23.2854,310200.0
2007-08-20 15:30:00,43.25,43.33,42.88,43.14,393600.0,23.2854,23.3285,23.0862,23.2262,393600.0
2007-08-21 09:30:00,43.04,43.38,42.65,43.1,363900.0,23.1723,23.3554,22.9624,23.2046,363900.0
2007-08-21 10:00:00,43.07,43.19,42.85,42.97,235200.0,23.1885,23.2531,23.07,23.1347,235200.0
2007-08-21 10:30:00,43.02,43.19,42.85,43.13,162300.0,23.1616,23.2531,23.07,23.2208,162300.0
2007-08-21 11:00:00,43.15,43.38,43.08,43.38,204600.0,23.2316,23.3554,23.1939,23.3554,204600.0
2007-08-21 11:30:00,43.37,43.71,43.37,43.64,228900.0,23.35,23.5331,23.35,23.4954,228900.0
2007-08-21 12:00:00,43.64,43.71,43.55,43.6,153600.0,23.4954,23.5331,23.4469,23.4738,153600.0
2007-08-21 12:30:00,43.58,43.58,43.22,43.5,272700.0,23.4631,23.4631,23.2693,23.42,272700.0
2007-08-21 13:00:00,43.5,43.65,43.27,43.52,126000.0,23.42,23.5008,23.2962,23.4308,126000.0
2007-08-21 13:30:00,43.52,43.62,43.29,43.29,101100.0,23.4308,23.4846,23.3069,23.3069,101100.0
2007-08-21 14:00:00,43.3,43.64,43.3,43.59,208500.0,23.3123,23.4954,23.3123,23.4685,208500.0
2007-08-21 14:30:00,43.59,43.59,43.27,43.5,219900.0,23.4685,23.4685,23.2962,23.42,219900.0
2007-08-21 15:00:00,43.51,43.57,43.3,43.55,139200.0,23.4254,23.4577,23.3123,23.4469,139200.0
2007-08-21 15:30:00,43.56,43.71,43.4,43.46,204300.0,23.4523,23.5331,23.3662,23.3985,204300.0
2007-08-22 09:30:00,43.93,44.39,43.85,44.29,330900.0,23.6515,23.8992,23.6084,23.8453,330900.0
2007-08-22 10:00:00,44.27,44.55,44.24,44.48,512400.0,23.8346,23.9853,23.8184,23.9476,512400.0
2007-08-22 10:30:00,44.43,44.47,44.12,44.12,474000.0,23.9207,23.9422,23.7538,23.7538,474000.0
2007-08-22 11:00:00,44.12,44.16,43.73,43.73,194700.0,23.7538,23.7753,23.5438,23.5438,194700.0
2007-08-22 11:30:00,43.72,43.79,43.59,43.6,220500.0,23.5384,23.5761,23.4685,23.4738,220500.0
2007-08-22 12:00:00,43.6,43.66,43.43,43.43,181500.0,23.4738,23.5061,23.3823,23.3823,181500.0
2007-08-22 12:30:00,43.4,43.59,43.07,43.36,300000.0,23.3662,23.4685,23.1885,23.3446,300000.0
2007-08-22 13:00:00,43.37,43.47,43.02,43.26,207600.0,23.35,23.4039,23.1616,23.2908,207600.0
2007-08-22 13:30:00,43.27,43.75,43.25,43.72,213900.0,23.2962,23.5546,23.2854,23.5384,213900.0
2007-08-22 14:00:00,43.7,43.71,43.53,43.6,376200.0,23.5277,23.5331,23.4362,23.4738,376200.0
2007-08-22 14:30:00,43.61,43.88,43.47,43.81,181500.0,23.4792,23.6246,23.4039,23.5869,181500.0
2007-08-22 15:00:00,43.78,43.98,43.77,43.88,345600.0,23.5708,23.6784,23.5654,23.6246,345600.0
2007-08-22 15:30:00,43.89,44.28,43.88,44.15,379500.0,23.63,23.8399,23.6246,23.77,379500.0
2007-08-23 09:30:00,44.4,44.65,44.11,44.33,363600.0,23.9046,24.0392,23.7484,23.8669,363600.0
2007-08-23 10:00:00,44.33,44.75,44.27,44.68,430500.0,23.8669,24.093,23.8346,24.0553,430500.0
2007-08-23 10:30:00,44.68,44.72,44.5,44.6,244200.0,24.0553,24.0768,23.9584,24.0122,244200.0
2007-08-23 11:00:00,44.6,44.62,44.39,44.41,240600.0,24.0122,24.023,23.8992,23.9099,240600.0
2007-08-23 11:30:00,44.42,44.43,44.0,44.02,201000.0,23.9153,23.9207,23.6892,23.7,201000.0
2007-08-23 12:00:00,44.04,44.14,44.01,44.11,141900.0,23.7107,23.7646,23.6946,23.7484,141900.0
2007-08-23 12:30:00,44.11,44.14,43.86,43.95,212700.0,23.7484,23.7646,23.6138,23.6623,212700.0
2007-08-23 13:00:00,43.94,44.03,43.83,43.87,151200.0,23.6569,23.7054,23.5977,23.6192,151200.0
2007-08-23 13:30:00,43.86,44.14,43.84,44.08,220500.0,23.6138,23.7646,23.6031,23.7323,220500.0
2007-08-23 14:00:00,44.09,44.32,44.08,44.29,235200.0,23.7377,23.8615,23.7323,23.8453,235200.0
2007-08-23 14:30:00,44.29,44.3,43.99,44.08,223200.0,23.8453,23.8507,23.6838,23.7323,223200.0
2007-08-23 15:00:00,44.04,44.4,44.01,44.33,222600.0,23.7107,23.9046,23.6946,23.8669,222600.0
2007-08-23 15:30:00,44.3,44.38,44.08,44.24,329700.0,23.8507,23.8938,23.7323,23.8184,329700.0
2007-08-24 09:30:00,44.34,44.44,43.95,44.04,210900.0,23.8723,23.9261,23.6623,23.7107,210900.0
2007-08-24 10:00:00,44.09,44.49,44.05,44.19,180300.0,23.7377,23.953,23.7161,23.7915,180300.0
2007-08-24 10:30:00,44.16,44.19,43.96,44.19,179700.0,23.7753,23.7915,23.6677,23.7915,179700.0
2007-08-24 11:00:00,44.16,44.2,44.03,44.14,66600.0,23.7753,23.7969,23.7054,23.7646,66600.0
2007-08-24 11:30:00,44.14,44.27,44.0,44.23,118200.0,23.7646,23.8346,23.6892,23.813,118200.0
2007-08-24 12:00:00,44.25,44.51,44.15,44.32,123000.0,23.8238,23.9638,23.77,23.8615,123000.0
2007-08-24 12:30:00,44.31,44.42,44.3,44.37,95400.0,23.8561,23.9153,23.8507,23.8884,95400.0
2007-08-24 13:00:00,44.37,44.53,44.27,44.44,243600.0,23.8884,23.9745,23.8346,23.9261,243600.0
2007-08-24 13:30:00,44.45,44.46,44.36,44.41,115800.0,23.9315,23.9369,23.883,23.9099,115800.0
2007-08-24 14:00:00,44.4,44.49,44.35,44.42,245100.0,23.9046,23.953,23.8776,23.9153,245100.0
2007-08-24 14:30:00,44.42,44.61,44.28,44.6,204900.0,23.9153,24.0176,23.8399,24.0122,204900.0
2007-08-24 15:00:00,44.6,44.6,44.35,44.49,134700.0,24.0122,24.0122,23.8776,23.953,134700.0
2007-08-24 15:30:00,44.49,44.83,44.49,44.68,252300.0,23.953,24.1361,23.953,24.0553,252300.0
2007-08-27 09:30:00,44.72,44.87,44.53,44.6,211500.0,24.0768,24.1576,23.9745,24.0122,211500.0
2007-08-27 10:00:00,44.65,44.73,44.5,44.65,126900.0,24.0392,24.0822,23.9584,24.0392,126900.0
2007-08-27 10:30:00,44.63,44.77,44.51,44.73,152100.0,24.0284,24.1038,23.9638,24.0822,152100.0
2007-08-27 11:00:00,44.75,44.83,44.62,44.72,171900.0,24.093,24.1361,24.023,24.0768,171900.0
2007-08-27 11:30:00,44.72,44.72,44.63,44.65,181500.0,24.0768,24.0768,24.0284,24.0392,181500.0
2007-08-27 12:00:00,44.66,44.66,44.52,44.58,88800.0,24.0445,24.0445,23.9692,24.0015,88800.0
2007-08-27 12:30:00,44.57,44.58,44.42,44.43,102000.0,23.9961,24.0015,23.9153,23.9207,102000.0
2007-08-27 13:00:00,44.44,44.56,44.43,44.45,85500.0,23.9261,23.9907,23.9207,23.9315,85500.0
2007-08-27 13:30:00,44.46,44.46,44.17,44.23,185700.0,23.9369,23.9369,23.7807,23.813,185700.0
2007-08-27 14:00:00,44.23,44.38,44.21,44.36,119700.0,23.813,23.8938,23.8023,23.883,119700.0
2007-08-27 14:30:00,44.37,44.46,44.17,44.25,224700.0,23.8884,23.9369,23.7807,23.8238,224700.0
2007-08-27 15:00:00,44.24,44.24,44.01,44.02,251100.0,23.8184,23.8184,23.6946,23.7,251100.0
2007-08-27 15:30:00,44.03,44.21,43.93,43.96,343500.0,23.7054,23.8023,23.6515,23.6677,343500.0
2007-08-28 09:30:00,43.83,43.83,43.17,43.23,263700.0,23.5977,23.5977,23.2423,23.2746,263700.0
2007-08-28 10:00:00,43.23,43.31,42.83,42.9,326100.0,23.2746,23.3177,23.0593,23.097,326100.0
2007-08-28 10:30:00,42.91,42.99,42.6,42.66,211500.0,23.1024,23.1454,22.9355,22.9678,211500.0
2007-08-28 11:00:00,42.67,42.7,42.51,42.7,216600.0,22.9731,22.9893,22.887,22.9893,216600.0
2007-08-28 11:30:00,42.67,42.7,42.38,42.61,254400.0,22.9731,22.9893,22.817,22.9408,254400.0
2007-08-28 12:00:00,42.61,42.7,42.48,42.65,176700.0,22.9408,22.9893,22.8708,22.9624,176700.0
2007-08-28 12:30:00,42.67,42.77,42.6,42.71,149100.0,22.9731,23.027,22.9355,22.9947,149100.0
2007-08-28 13:00:00,42.72,42.73,42.62,42.7,190200.0,23.0001,23.0054,22.9462,22.9893,190200.0
2007-08-28 13:30:00,42.7,42.75,42.53,42.57,141900.0,22.9893,23.0162,22.8978,22.9193,141900.0
2007-08-28 14:00:00,42.58,42.59,42.37,42.45,227400.0,22.9247,22.9301,22.8116,22.8547,227400.0
2007-08-28 14:30:00,42.42,42.45,42.17,42.2,306000.0,22.8385,22.8547,22.7039,22.7201,306000.0
2007-08-28 15:00:00,42.2,42.29,42.0,42.02,384600.0,22.7201,22.7686,22.6124,22.6232,384600.0
2007-08-28 15:30:00,42.02,42.05,41.8,41.87,729900.0,22.6232,22.6393,22.5047,22.5424,729900.0
2007-08-29 09:30:00,42.16,42.37,41.7,41.73,463500.0,22.6986,22.8116,22.4509,22.4671,463500.0
2007-08-29 10:00:00,41.73,41.77,41.37,41.72,387000.0,22.4671,22.4886,22.2732,22.4617,387000.0
2007-08-29 10:30:00,41.73,42.09,41.63,42.09,368400.0,22.4671,22.6609,22.4132,22.6609,368400.0
2007-08-29 11:00:00,42.09,42.29,41.93,42.04,191400.0,22.6609,22.7686,22.5747,22.634,191400.0
2007-08-29 11:30:00,42.05,42.53,42.03,42.44,166800.0,22.6393,22.8978,22.6286,22.8493,166800.0
2007-08-29 12:00:00,42.43,42.53,42.32,42.32,163200.0,22.8439,22.8978,22.7847,22.7847,163200.0
2007-08-29 12:30:00,42.35,42.41,42.17,42.17,167700.0,22.8009,22.8332,22.7039,22.7039,167700.0
2007-08-29 13:00:00,42.18,42.26,41.99,42.11,130200.0,22.7093,22.7524,22.607,22.6716,130200.0
2007-08-29 13:30:00,42.11,42.31,42.09,42.3,177600.0,22.6716,22.7793,22.6609,22.7739,177600.0
2007-08-29 14:00:00,42.31,42.52,42.31,42.44,195000.0,22.7793,22.8924,22.7793,22.8493,195000.0
2007-08-29 14:30:00,42.45,42.68,42.45,42.66,231300.0,22.8547,22.9785,22.8547,22.9678,231300.0
2007-08-29 15:00:00,42.67,43.18,42.64,43.17,587700.0,22.9731,23.2477,22.957,23.2423,587700.0
2007-08-29 15:30:00,43.17,43.37,43.15,43.3,772200.0,23.2423,23.35,23.2316,23.3123,772200.0
2007-08-30 09:30:00,42.99,43.26,42.69,42.81,329100.0,23.1454,23.2908,22.9839,23.0485,329100.0
2007-08-30 10:00:00,42.79,42.98,42.42,42.83,439800.0,23.0377,23.14,22.8385,23.0593,439800.0
2007-08-30 10:30:00,42.83,43.12,42.68,42.99,327300.0,23.0593,23.2154,22.9785,23.1454,327300.0
2007-08-30 11:00:00,43.0,43.32,42.94,43.14,270300.0,23.1508,23.3231,23.1185,23.2262,270300.0
2007-08-30 11:30:00,43.11,43.32,42.98,43.0,202800.0,23.21,23.3231,23.14,23.1508,202800.0
2007-08-30 12:00:00,42.99,43.0,42.62,42.85,238500.0,23.1454,23.1508,22.9462,23.07,238500.0
2007-08-30 12:30:00,42.85,43.3,42.85,43.27,173100.0,23.07,23.3123,23.07,23.2962,173100.0
2007-08-30 13:00:00,43.27,43.49,42.99,43.0,170400.0,23.2962,23.4146,23.1454,23.1508,170400.0
2007-08-30 13:30:00,42.99,43.01,42.81,42.97,187500.0,23.1454,23.1562,23.0485,23.1347,187500.0
2007-08-30 14:00:00,42.97,43.03,42.74,42.75,199800.0,23.1347,23.167,23.0108,23.0162,199800.0
2007-08-30 14:30:00,42.74,42.83,42.51,42.59,475200.0,23.0108,23.0593,22.887,22.9301,475200.0
2007-08-30 15:00:00,42.59,42.84,42.56,42.73,388500.0,22.9301,23.0647,22.9139,23.0054,388500.0
2007-08-30 15:30:00,42.73,42.85,42.66,42.75,544500.0,23.0054,23.07,22.9678,23.0162,544500.0
2007-08-31 09:30:00,43.21,43.5,43.17,43.45,231300.0,23.2639,23.42,23.2423,23.3931,231300.0
2007-08-31 10:00:00,43.45,43.57,42.9,43.33,292800.0,23.3931,23.4577,23.097,23.3285,292800.0
2007-08-31 10:30:00,43.31,43.52,43.31,43.42,184800.0,23.3177,23.4308,23.3177,23.3769,184800.0
2007-08-31 11:00:00,43.38,43.5,43.24,43.39,294300.0,23.3554,23.42,23.28,23.3608,294300.0
2007-08-31 11:30:00,43.38,43.63,43.35,43.57,167400.0,23.3554,23.49,23.3392,23.4577,167400.0
2007-08-31 12:00:00,43.55,43.75,43.52,43.68,113400.0,23.4469,23.5546,23.4308,23.5169,113400.0
2007-08-31 12:30:00,43.68,43.95,43.68,43.89,205200.0,23.5169,23.6623,23.5169,23.63,205200.0
2007-08-31 13:00:00,43.89,43.98,43.83,43.93,185100.0,23.63,23.6784,23.5977,23.6515,185100.0
2007-08-31 13:30:00,43.93,43.98,43.74,43.85,238200.0,23.6515,23.6784,23.5492,23.6084,238200.0
2007-08-31 14:00:00,43.86,43.9,43.7,43.78,199500.0,23.6138,23.6354,23.5277,23.5708,199500.0
2007-08-31 14:30:00,43.78,43.97,43.74,43.89,344700.0,23.5708,23.673,23.5492,23.63,344700.0
2007-08-31 15:00:00,43.89,44.13,43.86,44.06,191700.0,23.63,23.7592,23.6138,23.7215,191700.0
2007-08-31 15:30:00,44.08,44.32,43.83,43.85,744600.0,23.7323,23.8615,23.5977,23.6084,744600.0
2007-09-04 09:30:00,44.0,44.27,43.66,44.25,257700.0,23.6892,23.8346,23.5061,23.8238,257700.0
2007-09-04 10:00:00,44.23,44.53,44.18,44.23,167700.0,23.813,23.9745,23.7861,23.813,167700.0
2007-09-04 10:30:00,44.25,44.58,44.25,44.34,188100.0,23.8238,24.0015,23.8238,23.8723,188100.0
2007-09-04 11:00:00,44.33,44.41,44.2,44.25,84000.0,23.8669,23.9099,23.7969,23.8238,84000.0
2007-09-04 11:30:00,44.26,44.32,44.21,44.28,231900.0,23.8292,23.8615,23.8023,23.8399,231900.0
2007-09-04 12:00:00,44.28,44.32,43.99,44.11,131100.0,23.8399,23.8615,23.6838,23.7484,131100.0
2007-09-04 12:30:00,44.11,44.18,44.05,44.07,47400.0,23.7484,23.7861,23.7161,23.7269,47400.0
2007-09-04 13:00:00,44.07,44.24,44.02,44.12,87300.0,23.7269,23.8184,23.7,23.7538,87300.0
2007-09-04 13:30:00,44.12,44.26,44.05,44.21,95400.0,23.7538,23.8292,23.7161,23.8023,95400.0
2007-09-04 14:00:00,44.21,44.48,44.13,44.45,156600.0,23.8023,23.9476,23.7592,23.9315,156600.0
2007-09-04 14:30:00,44.45,44.57,44.44,44.5,144300.0,23.9315,23.9961,23.9261,23.9584,144300.0
2007-09-04 15:00:00,44.5,44.82,44.46,44.81,251700.0,23.9584,24.1307,23.9369,24.1253,251700.0
2007-09-04 15:30:00,44.83,44.88,44.3,44.31,344700.0,24.1361,24.163,23.8507,23.8561,344700.0
2007-09-05 09:30:00,43.75,43.83,43.38,43.44,340500.0,23.5546,23.5977,23.3554,23.3877,340500.0
2007-09-05 10:00:00,43.43,43.46,43.05,43.43,273900.0,23.3823,23.3985,23.1777,23.3823,273900.0
2007-09-05 10:30:00,43.45,43.63,43.35,43.38,159000.0,23.3931,23.49,23.3392,23.3554,159000.0
2007-09-05 11:00:00,43.38,43.58,43.28,43.43,140400.0,23.3554,23.4631,23.3016,23.3823,140400.0
2007-09-05 11:30:00,43.42,43.71,43.25,43.69,239700.0,23.3769,23.5331,23.2854,23.5223,239700.0
2007-09-05 12:00:00,43.69,43.81,43.65,43.81,89700.0,23.5223,23.5869,23.5008,23.5869,89700.0
2007-09-05 12:30:00,43.83,43.86,43.68,43.71,136200.0,23.5977,23.6138,23.5169,23.5331,136200.0
2007-09-05 13:00:00,43.69,43.83,43.67,43.71,99300.0,23.5223,23.5977,23.5115,23.5331,99300.0
2007-09-05 13:30:00,43.69,43.76,43.6,43.67,128400.0,23.5223,23.56,23.4738,23.5115,128400.0
2007-09-05 14:00:00,43.68,43.76,43.27,43.37,148200.0,23.5169,23.56,23.2962,23.35,148200.0
2007-09-05 14:30:00,43.35,43.56,43.34,43.52,133200.0,23.3392,23.4523,23.3339,23.4308,133200.0
2007-09-05 15:00:00,43.5,43.65,43.45,43.52,219300.0,23.42,23.5008,23.3931,23.4308,219300.0
2007-09-05 15:30:00,43.52,43.67,43.37,43.49,442800.0,23.4308,23.5115,23.35,23.4146,442800.0
2007-09-06 09:30:00,43.43,43.69,43.17,43.23,210600.0,23.3823,23.5223,23.2423,23.2746,210600.0
2007-09-06 10:00:00,43.26,43.33,42.82,42.96,127200.0,23.2908,23.3285,23.0539,23.1293,127200.0
2007-09-06 10:30:00,42.95,43.37,42.92,43.33,168000.0,23.1239,23.35,23.1077,23.3285,168000.0
2007-09-06 11:00:00,43.31,43.37,43.08,43.31,135300.0,23.3177,23.35,23.1939,23.3177,135300.0
2007-09-06 11:30:00,43.34,43.48,43.24,43.32,126600.0,23.3339,23.4092,23.28,23.3231,126600.0
2007-09-06 12:00:00,43.3,43.59,43.23,43.43,108900.0,23.3123,23.4685,23.2746,23.3823,108900.0
2007-09-06 12:30:00,43.43,43.47,43.24,43.38,200400.0,23.3823,23.4039,23.28,23.3554,200400.0
2007-09-06 13:00:00,43.41,43.45,43.13,43.28,94500.0,23.3715,23.3931,23.2208,23.3016,94500.0
2007-09-06 13:30:00,43.27,43.54,43.22,43.48,153000.0,23.2962,23.4415,23.2693,23.4092,153000.0
2007-09-06 14:00:00,43.49,43.57,43.39,43.44,98700.0,23.4146,23.4577,23.3608,23.3877,98700.0
2007-09-06 14:30:00,43.44,43.61,43.44,43.58,227700.0,23.3877,23.4792,23.3877,23.4631,227700.0
2007-09-06 15:00:00,43.59,43.67,43.4,43.5,421500.0,23.4685,23.5115,23.3662,23.42,421500.0
2007-09-06 15:30:00,43.48,43.72,43.47,43.68,427800.0,23.4092,23.5384,23.4039,23.5169,427800.0
2007-09-07 09:30:00,43.0,43.0,42.54,42.58,1123500.0,23.1508,23.1508,22.9031,22.9247,1123500.0
2007-09-07 10:00:00,42.57,42.77,42.43,42.66,231300.0,22.9193,23.027,22.8439,22.9678,231300.0
2007-09-07 10:30:00,42.67,42.67,42.27,42.31,361500.0,22.9731,22.9731,22.7578,22.7793,361500.0
2007-09-07 11:00:00,42.34,42.39,42.0,42.02,242400.0,22.7955,22.8224,22.6124,22.6232,242400.0
2007-09-07 11:30:00,42.04,42.33,42.02,42.27,474900.0,22.634,22.7901,22.6232,22.7578,474900.0
2007-09-07 12:00:00,42.26,42.36,42.15,42.35,345000.0,22.7524,22.8062,22.6932,22.8009,345000.0
2007-09-07 12:30:00,42.33,42.44,42.29,42.33,263100.0,22.7901,22.8493,22.7686,22.7901,263100.0
2007-09-07 13:00:00,42.35,42.59,42.32,42.41,277500.0,22.8009,22.9301,22.7847,22.8332,277500.0
2007-09-07 13:30:00,42.42,42.42,42.07,42.29,497100.0,22.8385,22.8385,22.6501,22.7686,497100.0
2007-09-07 14:00:00,42.3,42.38,42.18,42.35,405300.0,22.7739,22.817,22.7093,22.8009,405300.0
2007-09-07 14:30:00,42.33,42.35,42.21,42.24,336000.0,22.7901,22.8009,22.7255,22.7416,336000.0
2007-09-07 15:00:00,42.24,42.35,42.08,42.13,427200.0,22.7416,22.8009,22.6555,22.6824,427200.0
2007-09-07 15:30:00,42.12,42.22,41.95,42.07,640800.0,22.677,22.7309,22.5855,22.6501,640800.0
2007-09-10 09:30:00,42.38,42.6,41.83,41.99,272100.0,22.817,22.9355,22.5209,22.607,272100.0
2007-09-10 10:00:00,41.95,42.14,41.84,41.85,147900.0,22.5855,22.6878,22.5263,22.5317,147900.0
2007-09-10 10:30:00,41.88,41.92,41.5,41.7,277200.0,22.5478,22.5693,22.3432,22.4509,277200.0
2007-09-10 11:00:00,41.69,41.72,41.22,41.29,296100.0,22.4455,22.4617,22.1925,22.2302,296100.0
2007-09-10 11:30:00,41.29,41.48,41.16,41.46,266700.0,22.2302,22.3325,22.1602,22.3217,266700.0
2007-09-10 12:00:00,41.49,41.6,41.3,41.58,122400.0,22.3378,22.3971,22.2355,22.3863,122400.0
2007-09-10 12:30:00,41.58,41.63,41.47,41.55,212400.0,22.3863,22.4132,22.3271,22.3701,212400.0
2007-09-10 13:00:00,41.54,41.71,41.51,41.69,270300.0,22.3648,22.4563,22.3486,22.4455,270300.0
2007-09-10 13:30:00,41.72,41.76,41.61,41.67,257700.0,22.4617,22.4832,22.4024,22.4347,257700.0
2007-09-10 14:00:00,41.66,41.76,41.55,41.75,257100.0,22.4294,22.4832,22.3701,22.4778,257100.0
2007-09-10 14:30:00,41.77,41.9,41.66,41.9,435000.0,22.4886,22.5586,22.4294,22.5586,435000.0
2007-09-10 15:00:00,41.89,42.24,41.81,41.97,336000.0,22.5532,22.7416,22.5101,22.5963,336000.0
2007-09-10 15:30:00,41.96,42.12,41.68,41.68,399600.0,22.5909,22.677,22.4401,22.4401,399600.0
2007-09-11 09:30:00,42.0,42.63,41.9,42.58,204000.0,22.6124,22.9516,22.5586,22.9247,204000.0
2007-09-11 10:00:00,42.57,42.69,42.31,42.61,223800.0,22.9193,22.9839,22.7793,22.9408,223800.0
2007-09-11 10:30:00,42.6,42.6,42.26,42.31,132600.0,22.9355,22.9355,22.7524,22.7793,132600.0
2007-09-11 11:00:00,42.29,42.29,41.89,41.98,277200.0,22.7686,22.7686,22.5532,22.6016,277200.0
2007-09-11 11:30:00,42.0,42.0,41.76,41.85,170400.0,22.6124,22.6124,22.4832,22.5317,170400.0
2007-09-11 12:00:00,41.83,41.83,41.59,41.71,248400.0,22.5209,22.5209,22.3917,22.4563,248400.0
2007-09-11 12:30:00,41.71,41.75,41.52,41.62,441600.0,22.4563,22.4778,22.354,22.4078,441600.0
2007-09-11 13:00:00,41.63,41.86,41.62,41.81,295200.0,22.4132,22.537,22.4078,22.5101,295200.0
2007-09-11 13:30:00,41.81,42.01,41.79,41.82,408600.0,22.5101,22.6178,22.4994,22.5155,408600.0
2007-09-11 14:00:00,41.84,42.09,41.83,42.02,202200.0,22.5263,22.6609,22.5209,22.6232,202200.0
2007-09-11 14:30:00,42.04,42.07,41.77,41.91,253800.0,22.634,22.6501,22.4886,22.564,253800.0
2007-09-11 15:00:00,41.91,42.05,41.82,42.02,303900.0,22.564,22.6393,22.5155,22.6232,303900.0
2007-09-11 15:30:00,42.01,42.11,41.7,41.95,375900.0,22.6178,22.6716,22.4509,22.5855,375900.0
2007-09-12 09:30:00,41.82,41.83,41.29,41.34,734100.0,22.5155,22.5209,22.2302,22.2571,734100.0
2007-09-12 10:00:00,41.35,41.39,41.08,41.11,338700.0,22.2625,22.284,22.1171,22.1332,338700.0
2007-09-12 10:30:00,41.13,41.26,40.97,41.17,468000.0,22.144,22.214,22.0579,22.1656,468000.0
2007-09-12 11:00:00,41.19,41.38,41.13,41.27,287100.0,22.1763,22.2786,22.144,22.2194,287100.0
2007-09-12 11:30:00,41.27,41.33,41.18,41.33,251700.0,22.2194,22.2517,22.1709,22.2517,251700.0
2007-09-12 12:00:00,41.32,41.38,41.2,41.2,412200.0,22.2463,22.2786,22.1817,22.1817,412200.0
2007-09-12 12:30:00,41.2,41.61,41.2,41.36,411300.0,22.1817,22.4024,22.1817,22.2678,411300.0
2007-09-12 13:00:00,41.36,41.36,41.12,41.27,208800.0,22.2678,22.2678,22.1386,22.2194,208800.0
2007-09-12 13:30:00,41.28,41.52,41.2,41.35,174600.0,22.2248,22.354,22.1817,22.2625,174600.0
2007-09-12 14:00:00,41.35,41.71,41.33,41.61,274800.0,22.2625,22.4563,22.2517,22.4024,274800.0
2007-09-12 14:30:00,41.58,41.62,41.42,41.5,350400.0,22.3863,22.4078,22.3002,22.3432,350400.0
2007-09-12 15:00:00,41.53,41.55,41.12,41.12,416700.0,22.3594,22.3701,22.1386,22.1386,416700.0
2007-09-12 15:30:00,41.12,41.25,40.86,41.02,833700.0,22.1386,22.2086,21.9987,22.0848,833700.0
2007-09-13 09:30:00,41.15,41.5,40.77,41.02,378000.0,22.1548,22.3432,21.9502,22.0848,378000.0
2007-09-13 10:00:00,41.01,41.25,40.79,41.06,268800.0,22.0794,22.2086,21.961,22.1063,268800.0
2007-09-13 10:30:00,41.02,41.16,40.96,41.04,236400.0,22.0848,22.1602,22.0525,22.0956,236400.0
2007-09-13 11:00:00,41.06,41.17,40.96,41.13,470700.0,22.1063,22.1656,22.0525,22.144,470700.0
2007-09-13 11:30:00,41.13,41.18,41.07,41.18,140700.0,22.144,22.1709,22.1117,22.1709,140700.0
2007-09-13 12:00:00,41.19,41.41,41.06,41.33,169200.0,22.1763,22.2948,22.1063,22.2517,169200.0
2007-09-13 12:30:00,41.33,41.38,41.15,41.18,189900.0,22.2517,22.2786,22.1548,22.1709,189900.0
2007-09-13 13:00:00,41.19,41.37,41.16,41.25,210600.0,22.1763,22.2732,22.1602,22.2086,210600.0
2007-09-13 13:30:00,41.27,41.27,41.12,41.16,140400.0,22.2194,22.2194,22.1386,22.1602,140400.0
2007-09-13 14:00:00,41.16,41.23,41.0,41.0,269100.0,22.1602,22.1979,22.074,22.074,269100.0
2007-09-13 14:30:00,41.0,41.08,40.92,41.0,375900.0,22.074,22.1171,22.031,22.074,375900.0
2007-09-13 15:00:00,41.03,41.24,40.85,41.0,409200.0,22.0902,22.2032,21.9933,22.074,409200.0
2007-09-13 15:30:00,41.0,41.18,40.94,41.1,677400.0,22.074,22.1709,22.0417,22.1279,677400.0
2007-09-14 09:30:00,41.0,41.36,40.52,41.3,493200.0,22.074,22.2678,21.8156,22.2355,493200.0
2007-09-14 10:00:00,41.32,41.47,41.18,41.24,205200.0,22.2463,22.3271,22.1709,22.2032,205200.0
2007-09-14 10:30:00,41.24,41.57,41.24,41.38,225900.0,22.2032,22.3809,22.2032,22.2786,225900.0
2007-09-14 11:00:00,41.39,41.44,41.29,41.42,144300.0,22.284,22.3109,22.2302,22.3002,144300.0
2007-09-14 11:30:00,41.41,41.81,41.39,41.78,183900.0,22.2948,22.5101,22.284,22.494,183900.0
2007-09-14 12:00:00,41.78,41.96,41.73,41.81,167100.0,22.494,22.5909,22.4671,22.5101,167100.0
2007-09-14 12:30:00,41.8,41.87,41.71,41.78,175800.0,22.5047,22.5424,22.4563,22.494,175800.0
2007-09-14 13:00:00,41.78,41.97,41.67,41.92,219600.0,22.494,22.5963,22.4347,22.5693,219600.0
2007-09-14 13:30:00,41.95,41.95,41.78,41.87,151500.0,22.5855,22.5855,22.494,22.5424,151500.0
2007-09-14 14:00:00,41.89,41.94,41.7,41.77,231600.0,22.5532,22.5801,22.4509,22.4886,231600.0
2007-09-14 14:30:00,41.77,41.82,41.62,41.69,217500.0,22.4886,22.5155,22.4078,22.4455,217500.0
2007-09-14 15:00:00,41.69,41.87,41.69,41.85,283500.0,22.4455,22.5424,22.4455,22.5317,283500.0
2007-09-14 15:30:00,41.85,42.05,41.84,41.98,660600.0,22.5317,22.6393,22.5263,22.6016,660600.0
2007-09-17 09:30:00,41.91,41.91,41.29,41.45,261300.0,22.564,22.564,22.2302,22.3163,261300.0
2007-09-17 10:00:00,41.44,41.77,41.44,41.66,234600.0,22.3109,22.4886,22.3109,22.4294,234600.0
2007-09-17 10:30:00,41.66,41.66,41.13,41.17,393900.0,22.4294,22.4294,22.144,22.1656,393900.0
2007-09-17 11:00:00,41.15,41.22,41.07,41.12,295200.0,22.1548,22.1925,22.1117,22.1386,295200.0
2007-09-17 11:30:00,41.1,41.29,41.08,41.25,163800.0,22.1279,22.2302,22.1171,22.2086,163800.0
2007-09-17 12:00:00,41.25,41.28,41.17,41.23,269400.0,22.2086,22.2248,22.1656,22.1979,269400.0
2007-09-17 12:30:00,41.23,41.39,41.2,41.36,264600.0,22.1979,22.284,22.1817,22.2678,264600.0
2007-09-17 13:00:00,41.35,41.41,41.3,41.34,226800.0,22.2625,22.2948,22.2355,22.2571,226800.0
2007-09-17 13:30:00,41.33,41.42,41.26,41.33,198000.0,22.2517,22.3002,22.214,22.2517,198000.0
2007-09-17 14:00:00,41.31,41.38,41.19,41.38,174300.0,22.2409,22.2786,22.1763,22.2786,174300.0
2007-09-17 14:30:00,41.37,41.45,41.34,41.39,136800.0,22.2732,22.3163,22.2571,22.284,136800.0
2007-09-17 15:00:00,41.4,41.47,41.34,41.42,249900.0,22.2894,22.3271,22.2571,22.3002,249900.0
2007-09-17 15:30:00,41.4,41.43,41.23,41.23,302700.0,22.2894,22.3055,22.1979,22.1979,302700.0
2007-09-18 09:30:00,41.63,41.76,40.95,41.03,284700.0,22.4132,22.4832,22.0471,22.0902,284700.0
2007-09-18 10:00:00,41.01,41.39,40.96,41.38,302100.0,22.0794,22.284,22.0525,22.2786,302100.0
2007-09-18 10:30:00,41.38,41.69,41.34,41.63,330300.0,22.2786,22.4455,22.2571,22.4132,330300.0
2007-09-18 11:00:00,41.6,41.95,41.5,41.71,324000.0,22.3971,22.5855,22.3432,22.4563,324000.0
2007-09-18 11:30:00,41.7,41.79,41.56,41.56,215100.0,22.4509,22.4994,22.3755,22.3755,215100.0
2007-09-18 12:00:00,41.57,41.61,41.44,41.5,196800.0,22.3809,22.4024,22.3109,22.3432,196800.0
2007-09-18 12:30:00,41.49,41.57,41.46,41.55,302700.0,22.3378,22.3809,22.3217,22.3701,302700.0
2007-09-18 13:00:00,41.56,41.59,41.41,41.45,187800.0,22.3755,22.3917,22.2948,22.3163,187800.0
2007-09-18 13:30:00,41.45,41.51,41.41,41.51,237900.0,22.3163,22.3486,22.2948,22.3486,237900.0
2007-09-18 14:00:00,41.51,42.78,41.29,42.55,699000.0,22.3486,23.0324,22.2302,22.9085,699000.0
2007-09-18 14:30:00,42.53,43.27,42.52,43.17,876600.0,22.8978,23.2962,22.8924,23.2423,876600.0
2007-09-18 15:00:00,43.17,43.7,42.92,43.69,786000.0,23.2423,23.5277,23.1077,23.5223,786000.0
2007-09-18 15:30:00,43.69,43.78,43.53,43.78,1001400.0,23.5223,23.5708,23.4362,23.5708,1001400.0
2007-09-19 09:30:00,44.28,44.93,44.28,44.85,594000.0,23.8399,24.1899,23.8399,24.1468,594000.0
2007-09-19 10:00:00,44.85,44.93,44.55,44.59,454800.0,24.1468,24.1899,23.9853,24.0068,454800.0
2007-09-19 10:30:00,44.59,44.72,44.46,44.68,282600.0,24.0068,24.0768,23.9369,24.0553,282600.0
2007-09-19 11:00:00,44.68,44.76,44.59,44.63,258000.0,24.0553,24.0984,24.0068,24.0284,258000.0
2007-09-19 11:30:00,44.63,44.63,44.27,44.46,385800.0,24.0284,24.0284,23.8346,23.9369,385800.0
2007-09-19 12:00:00,44.45,44.61,44.37,44.38,246600.0,23.9315,24.0176,23.8884,23.8938,246600.0
2007-09-19 12:30:00,44.39,44.54,44.3,44.49,193800.0,23.8992,23.9799,23.8507,23.953,193800.0
2007-09-19 13:00:00,44.46,44.47,44.21,44.3,281100.0,23.9369,23.9422,23.8023,23.8507,281100.0
2007-09-19 13:30:00,44.3,44.5,44.21,44.38,204300.0,23.8507,23.9584,23.8023,23.8938,204300.0
2007-09-19 14:00:00,44.35,44.39,44.14,44.21,355800.0,23.8776,23.8992,23.7646,23.8023,355800.0
2007-09-19 14:30:00,44.23,44.49,44.17,44.37,166800.0,23.813,23.953,23.7807,23.8884,166800.0
2007-09-19 15:00:00,44.39,44.54,44.28,44.34,198000.0,23.8992,23.9799,23.8399,23.8723,198000.0
2007-09-19 15:30:00,44.31,44.4,44.21,44.37,536700.0,23.8561,23.9046,23.8023,23.8884,536700.0
2007-09-20 09:30:00,44.16,44.33,43.91,44.15,288900.0,23.7753,23.8669,23.6407,23.77,288900.0
2007-09-20 10:00:00,44.04,44.28,43.95,43.99,158700.0,23.7107,23.8399,23.6623,23.6838,158700.0
2007-09-20 10:30:00,43.97,44.0,43.8,43.81,194100.0,23.673,23.6892,23.5815,23.5869,194100.0
2007-09-20 11:00:00,43.8,44.06,43.77,44.02,132600.0,23.5815,23.7215,23.5654,23.7,132600.0
2007-09-20 11:30:00,44.04,44.05,43.81,43.82,105300.0,23.7107,23.7161,23.5869,23.5923,105300.0
2007-09-20 12:00:00,43.84,44.0,43.79,43.81,133200.0,23.6031,23.6892,23.5761,23.5869,133200.0
2007-09-20 12:30:00,43.84,43.84,43.62,43.73,81000.0,23.6031,23.6031,23.4846,23.5438,81000.0
2007-09-20 13:00:00,43.74,43.78,43.33,43.35,189000.0,23.5492,23.5708,23.3285,23.3392,189000.0
2007-09-20 13:30:00,43.34,43.5,43.22,43.29,227100.0,23.3339,23.42,23.2693,23.3069,227100.0
2007-09-20 14:00:00,43.3,43.36,43.17,43.17,158100.0,23.3123,23.3446,23.2423,23.2423,158100.0
2007-09-20 14:30:00,43.16,43.21,43.0,43.13,198000.0,23.237,23.2639,23.1508,23.2208,198000.0
2007-09-20 15:00:00,43.15,43.22,42.94,43.12,210300.0,23.2316,23.2693,23.1185,23.2154,210300.0
2007-09-20 15:30:00,43.13,43.2,43.01,43.06,338100.0,23.2208,23.2585,23.1562,23.1831,338100.0
2007-09-21 09:30:00,43.17,43.67,43.16,43.19,1120500.0,23.2423,23.5115,23.237,23.2531,1120500.0
2007-09-21 10:00:00,43.18,43.42,43.16,43.2,153000.0,23.2477,23.3769,23.237,23.2585,153000.0
2007-09-21 10:30:00,43.23,43.37,43.13,43.33,187500.0,23.2746,23.35,23.2208,23.3285,187500.0
2007-09-21 11:00:00,43.33,43.51,43.27,43.51,131100.0,23.3285,23.4254,23.2962,23.4254,131100.0
2007-09-21 11:30:00,43.51,43.56,43.41,43.5,113100.0,23.4254,23.4523,23.3715,23.42,113100.0
2007-09-21 12:00:00,43.5,43.55,43.45,43.53,83100.0,23.42,23.4469,23.3931,23.4362,83100.0
2007-09-21 12:30:00,43.56,43.68,43.51,43.65,87300.0,23.4523,23.5169,23.4254,23.5008,87300.0
2007-09-21 13:00:00,43.63,43.65,43.57,43.62,71400.0,23.49,23.5008,23.4577,23.4846,71400.0
2007-09-21 13:30:00,43.62,43.68,43.1,43.43,146400.0,23.4846,23.5169,23.2046,23.3823,146400.0
2007-09-21 14:00:00,43.43,43.45,43.32,43.34,139500.0,23.3823,23.3931,23.3231,23.3339,139500.0
2007-09-21 14:30:00,43.35,43.43,43.12,43.29,149400.0,23.3392,23.3823,23.2154,23.3069,149400.0
2007-09-21 15:00:00,43.28,43.42,43.22,43.3,175200.0,23.3016,23.3769,23.2693,23.3123,175200.0
2007-09-21 15:30:00,43.31,43.44,43.29,43.41,333300.0,23.3177,23.3877,23.3069,23.3715,333300.0
2007-09-24 09:30:00,43.31,43.42,43.01,43.12,269700.0,23.3177,23.3769,23.1562,23.2154,269700.0
2007-09-24 10:00:00,43.12,43.65,43.04,43.65,232800.0,23.2154,23.5008,23.1723,23.5008,232800.0
2007-09-24 10:30:00,43.67,44.0,43.56,43.96,384900.0,23.5115,23.6892,23.4523,23.6677,384900.0
2007-09-24 11:00:00,43.94,44.08,43.84,43.98,295800.0,23.6569,23.7323,23.6031,23.6784,295800.0
2007-09-24 11:30:00,43.97,44.0,43.79,43.81,147300.0,23.673,23.6892,23.5761,23.5869,147300.0
2007-09-24 12:00:00,43.85,43.87,43.61,43.76,148200.0,23.6084,23.6192,23.4792,23.56,148200.0
2007-09-24 12:30:00,43.76,43.79,43.61,43.74,144000.0,23.56,23.5761,23.4792,23.5492,144000.0
2007-09-24 13:00:00,43.73,43.77,43.45,43.55,139200.0,23.5438,23.5654,23.3931,23.4469,139200.0
2007-09-24 13:30:00,43.57,43.75,43.43,43.68,172800.0,23.4577,23.5546,23.3823,23.5169,172800.0
2007-09-24 14:00:00,43.67,43.74,43.5,43.58,92400.0,23.5115,23.5492,23.42,23.4631,92400.0
2007-09-24 14:30:00,43.55,43.64,43.46,43.52,169800.0,23.4469,23.4954,23.3985,23.4308,169800.0
2007-09-24 15:00:00,43.52,43.53,43.29,43.49,149400.0,23.4308,23.4362,23.3069,23.4146,149400.0
2007-09-24 15:30:00,43.47,43.49,43.2,43.3,220800.0,23.4039,23.4146,23.2585,23.3123,220800.0
2007-09-25 09:30:00,42.65,42.75,42.38,42.45,750900.0,22.9624,23.0162,22.817,22.8547,750900.0
2007-09-25 10:00:00,42.46,42.46,41.85,41.95,862500.0,22.8601,22.8601,22.5317,22.5855,862500.0
2007-09-25 10:30:00,41.91,42.13,41.82,41.97,639300.0,22.564,22.6824,22.5155,22.5963,639300.0
2007-09-25 11:00:00,41.98,42.12,41.96,42.0,364500.0,22.6016,22.677,22.5909,22.6124,364500.0
2007-09-25 11:30:00,42.01,42.17,41.9,41.91,590400.0,22.6178,22.7039,22.5586,22.564,590400.0
2007-09-25 12:00:00,41.92,42.15,41.88,42.14,521400.0,22.5693,22.6932,22.5478,22.6878,521400.0
2007-09-25 12:30:00,42.13,42.43,42.09,42.32,387900.0,22.6824,22.8439,22.6609,22.7847,387900.0
2007-09-25 13:00:00,42.32,42.52,42.27,42.37,191100.0,22.7847,22.8924,22.7578,22.8116,191100.0
2007-09-25 13:30:00,42.39,42.41,42.11,42.32,226500.0,22.8224,22.8332,22.6716,22.7847,226500.0
2007-09-25 14:00:00,42.3,42.32,42.16,42.29,314100.0,22.7739,22.7847,22.6986,22.7686,314100.0
2007-09-25 14:30:00,42.29,42.5,42.21,42.49,337800.0,22.7686,22.8816,22.7255,22.8762,337800.0
2007-09-25 15:00:00,42.5,42.58,42.25,42.27,345900.0,22.8816,22.9247,22.747,22.7578,345900.0
2007-09-25 15:30:00,42.27,42.33,42.18,42.33,540300.0,22.7578,22.7901,22.7093,22.7901,540300.0
2007-09-26 09:30:00,42.69,42.82,41.98,42.0,411900.0,22.9839,23.0539,22.6016,22.6124,411900.0
2007-09-26 10:00:00,42.02,42.13,41.64,41.74,358800.0,22.6232,22.6824,22.4186,22.4724,358800.0
2007-09-26 10:30:00,41.76,42.11,41.72,42.03,395100.0,22.4832,22.6716,22.4617,22.6286,395100.0
2007-09-26 11:00:00,42.03,42.43,41.97,42.01,468300.0,22.6286,22.8439,22.5963,22.6178,468300.0
2007-09-26 11:30:00,42.0,42.22,41.99,42.16,358800.0,22.6124,22.7309,22.607,22.6986,358800.0
2007-09-26 12:00:00,42.17,42.26,42.16,42.19,146400.0,22.7039,22.7524,22.6986,22.7147,146400.0
2007-09-26 12:30:00,42.19,42.19,42.13,42.16,239100.0,22.7147,22.7147,22.6824,22.6986,239100.0
2007-09-26 13:00:00,42.16,42.25,41.95,41.96,186600.0,22.6986,22.747,22.5855,22.5909,186600.0
2007-09-26 13:30:00,41.96,41.96,41.59,41.68,304800.0,22.5909,22.5909,22.3917,22.4401,304800.0
2007-09-26 14:00:00,41.71,41.87,41.66,41.73,102900.0,22.4563,22.5424,22.4294,22.4671,102900.0
2007-09-26 14:30:00,41.76,41.85,41.65,41.72,248400.0,22.4832,22.5317,22.424,22.4617,248400.0
2007-09-26 15:00:00,41.72,42.3,41.69,42.04,604800.0,22.4617,22.7739,22.4455,22.634,604800.0
2007-09-26 15:30:00,42.08,42.1,41.72,41.89,496200.0,22.6555,22.6663,22.4617,22.5532,496200.0
2007-09-27 09:30:00,42.28,42.28,41.81,41.84,380700.0,22.7632,22.7632,22.5101,22.5263,380700.0
2007-09-27 10:00:00,41.81,41.92,41.6,41.9,259200.0,22.5101,22.5693,22.3971,22.5586,259200.0
2007-09-27 10:30:00,41.9,42.11,41.84,41.94,216000.0,22.5586,22.6716,22.5263,22.5801,216000.0
2007-09-27 11:00:00,41.94,41.95,41.74,41.8,135300.0,22.5801,22.5855,22.4724,22.5047,135300.0
2007-09-27 11:30:00,41.79,41.96,41.77,41.92,187200.0,22.4994,22.5909,22.4886,22.5693,187200.0
2007-09-27 12:00:00,41.89,42.03,41.89,41.98,249900.0,22.5532,22.6286,22.5532,22.6016,249900.0
2007-09-27 12:30:00,41.98,42.07,41.93,42.01,168900.0,22.6016,22.6501,22.5747,22.6178,168900.0
2007-09-27 13:00:00,42.03,42.1,41.96,41.99,119700.0,22.6286,22.6663,22.5909,22.607,119700.0
2007-09-27 13:30:00,41.99,42.11,41.93,42.07,159000.0,22.607,22.6716,22.5747,22.6501,159000.0
2007-09-27 14:00:00,42.06,42.17,42.03,42.17,154200.0,22.6447,22.7039,22.6286,22.7039,154200.0
2007-09-27 14:30:00,42.17,42.21,42.0,42.13,231300.0,22.7039,22.7255,22.6124,22.6824,231300.0
2007-09-27 15:00:00,42.14,42.21,42.1,42.18,324600.0,22.6878,22.7255,22.6663,22.7093,324600.0
2007-09-27 15:30:00,42.17,42.26,42.12,42.22,446100.0,22.7039,22.7524,22.677,22.7309,446100.0
2007-09-28 09:30:00,42.07,42.39,41.96,42.24,185700.0,22.6501,22.8224,22.5909,22.7416,185700.0
2007-09-28 10:00:00,42.26,42.33,42.01,42.17,245100.0,22.7524,22.7901,22.6178,22.7039,245100.0
2007-09-28 10:30:00,42.16,42.34,42.08,42.17,256800.0,22.6986,22.7955,22.6555,22.7039,256800.0
2007-09-28 11:00:00,42.19,42.33,42.13,42.19,89100.0,22.7147,22.7901,22.6824,22.7147,89100.0
2007-09-28 11:30:00,42.18,42.32,42.15,42.26,111000.0,22.7093,22.7847,22.6932,22.7524,111000.0
2007-09-28 12:00:00,42.25,42.3,42.22,42.24,90000.0,22.747,22.7739,22.7309,22.7416,90000.0
2007-09-28 12:30:00,42.25,42.32,42.23,42.29,93000.0,22.747,22.7847,22.7362,22.7686,93000.0
2007-09-28 13:00:00,42.29,42.43,42.27,42.43,104700.0,22.7686,22.8439,22.7578,22.8439,104700.0
2007-09-28 13:30:00,42.44,42.57,42.42,42.53,120900.0,22.8493,22.9193,22.8385,22.8978,120900.0
2007-09-28 14:00:00,42.55,42.66,42.53,42.53,187800.0,22.9085,22.9678,22.8978,22.8978,187800.0
2007-09-28 14:30:00,42.53,42.58,42.44,42.56,155100.0,22.8978,22.9247,22.8493,22.9139,155100.0
2007-09-28 15:00:00,42.54,42.56,42.35,42.51,337800.0,22.9031,22.9139,22.8009,22.887,337800.0
2007-09-28 15:30:00,42.5,42.56,42.44,42.52,516600.0,22.8816,22.9139,22.8493,22.8924,516600.0
2007-10-01 09:30:00,42.35,43.22,42.35,42.9,476100.0,22.8009,23.2693,22.8009,23.097,476100.0
2007-10-01 10:00:00,42.9,43.18,42.88,43.08,203400.0,23.097,23.2477,23.0862,23.1939,203400.0
2007-10-01 10:30:00,43.06,43.06,42.83,42.93,196800.0,23.1831,23.1831,23.0593,23.1131,196800.0
2007-10-01 11:00:00,42.93,43.13,42.85,43.1,302400.0,23.1131,23.2208,23.07,23.2046,302400.0
2007-10-01 11:30:00,43.1,43.53,43.1,43.5,438900.0,23.2046,23.4362,23.2046,23.42,438900.0
2007-10-01 12:00:00,43.5,43.58,43.29,43.29,221400.0,23.42,23.4631,23.3069,23.3069,221400.0
2007-10-01 12:30:00,43.28,43.3,43.07,43.08,215100.0,23.3016,23.3123,23.1885,23.1939,215100.0
2007-10-01 13:00:00,43.08,43.24,43.08,43.2,146700.0,23.1939,23.28,23.1939,23.2585,146700.0
2007-10-01 13:30:00,43.21,43.39,43.17,43.22,234900.0,23.2639,23.3608,23.2423,23.2693,234900.0
2007-10-01 14:00:00,43.22,43.27,43.16,43.2,248100.0,23.2693,23.2962,23.237,23.2585,248100.0
2007-10-01 14:30:00,43.21,43.3,43.19,43.24,180000.0,23.2639,23.3123,23.2531,23.28,180000.0
2007-10-01 15:00:00,43.27,43.31,43.18,43.28,375300.0,23.2962,23.3177,23.2477,23.3016,375300.0
2007-10-01 15:30:00,43.29,43.43,43.24,43.43,634500.0,23.3069,23.3823,23.28,23.3823,634500.0
2007-10-02 09:30:00,43.61,43.77,43.16,43.75,481500.0,23.5061,23.5923,23.2635,23.5815,481500.0
2007-10-02 10:00:00,43.73,43.86,43.58,43.69,258000.0,23.5707,23.6408,23.4899,23.5492,258000.0
2007-10-02 10:30:00,43.69,43.74,43.55,43.64,268200.0,23.5492,23.5761,23.4737,23.5222,268200.0
2007-10-02 11:00:00,43.67,43.71,43.55,43.71,112500.0,23.5384,23.56,23.4737,23.56,112500.0
2007-10-02 11:30:00,43.7,43.73,43.56,43.7,181500.0,23.5546,23.5707,23.4791,23.5546,181500.0
2007-10-02 12:00:00,43.72,43.72,43.63,43.67,165300.0,23.5653,23.5653,23.5168,23.5384,165300.0
2007-10-02 12:30:00,43.68,43.69,43.37,43.41,201000.0,23.5438,23.5492,23.3767,23.3983,201000.0
2007-10-02 13:00:00,43.41,43.63,43.39,43.43,210900.0,23.3983,23.5168,23.3875,23.409,210900.0
2007-10-02 13:30:00,43.44,43.65,43.43,43.64,207000.0,23.4144,23.5276,23.409,23.5222,207000.0
2007-10-02 14:00:00,43.64,43.78,43.56,43.77,211500.0,23.5222,23.5977,23.4791,23.5923,211500.0
2007-10-02 14:30:00,43.78,43.87,43.72,43.78,325200.0,23.5977,23.6462,23.5653,23.5977,325200.0
2007-10-02 15:00:00,43.78,43.79,43.54,43.63,358200.0,23.5977,23.6031,23.4683,23.5168,358200.0
2007-10-02 15:30:00,43.63,43.76,43.56,43.76,446100.0,23.5168,23.5869,23.4791,23.5869,446100.0
2007-10-03 09:30:00,43.63,43.63,42.89,42.91,223800.0,23.5168,23.5168,23.118,23.1287,223800.0
2007-10-03 10:00:00,42.88,43.15,42.88,42.91,265500.0,23.1126,23.2581,23.1126,23.1287,265500.0
2007-10-03 10:30:00,42.94,43.02,42.76,42.91,206400.0,23.1449,23.188,23.0479,23.1287,206400.0
2007-10-03 11:00:00,42.93,42.93,42.69,42.82,289200.0,23.1395,23.1395,23.0102,23.0802,289200.0
2007-10-03 11:30:00,42.82,43.14,42.82,43.12,265200.0,23.0802,23.2527,23.0802,23.2419,265200.0
2007-10-03 12:00:00,43.12,43.2,43.09,43.16,156000.0,23.2419,23.2851,23.2258,23.2635,156000.0
2007-10-03 12:30:00,43.16,43.23,43.12,43.16,78900.0,23.2635,23.3012,23.2419,23.2635,78900.0
2007-10-03 13:00:00,43.16,43.19,43.04,43.05,211800.0,23.2635,23.2797,23.1988,23.2042,211800.0
2007-10-03 13:30:00,43.05,43.08,42.85,42.99,126300.0,23.2042,23.2204,23.0964,23.1719,126300.0
2007-10-03 14:00:00,42.99,43.06,42.9,43.03,116100.0,23.1719,23.2096,23.1234,23.1934,116100.0
2007-10-03 14:30:00,43.03,43.03,42.87,43.0,109500.0,23.1934,23.1934,23.1072,23.1773,109500.0
2007-10-03 15:00:00,43.01,43.02,42.91,42.91,174900.0,23.1826,23.188,23.1287,23.1287,174900.0
2007-10-03 15:30:00,42.92,42.98,42.84,42.94,198900.0,23.1341,23.1665,23.091,23.1449,198900.0
2007-10-04 09:30:00,43.24,43.24,42.88,42.92,210300.0,23.3066,23.3066,23.1126,23.1341,210300.0
2007-10-04 10:00:00,42.9,43.05,42.75,42.79,194400.0,23.1234,23.2042,23.0425,23.0641,194400.0
2007-10-04 10:30:00,42.78,42.95,42.62,42.93,142200.0,23.0587,23.1503,22.9724,23.1395,142200.0
2007-10-04 11:00:00,42.93,42.93,42.71,42.82,132000.0,23.1395,23.1395,23.0209,23.0802,132000.0
2007-10-04 11:30:00,42.82,42.97,42.8,42.83,106500.0,23.0802,23.1611,23.0695,23.0856,106500.0
2007-10-04 12:00:00,42.83,42.86,42.72,42.82,97200.0,23.0856,23.1018,23.0263,23.0802,97200.0
2007-10-04 12:30:00,42.81,42.84,42.75,42.76,113400.0,23.0748,23.091,23.0425,23.0479,113400.0
2007-10-04 13:00:00,42.77,42.78,42.66,42.74,119100.0,23.0533,23.0587,22.994,23.0371,119100.0
2007-10-04 13:30:00,42.73,42.91,42.68,42.71,254700.0,23.0317,23.1287,23.0048,23.0209,254700.0
2007-10-04 14:00:00,42.69,42.74,42.54,42.57,132600.0,23.0102,23.0371,22.9293,22.9455,132600.0
2007-10-04 14:30:00,42.55,42.58,42.38,42.42,270600.0,22.9347,22.9509,22.8431,22.8646,270600.0
2007-10-04 15:00:00,42.42,42.51,42.4,42.44,198300.0,22.8646,22.9131,22.8539,22.8754,198300.0
2007-10-04 15:30:00,42.42,42.56,42.4,42.43,481800.0,22.8646,22.9401,22.8539,22.87,481800.0
2007-10-05 09:30:00,42.79,43.0,42.63,42.83,346200.0,23.0641,23.1773,22.9778,23.0856,346200.0
2007-10-05 10:00:00,42.84,42.9,42.68,42.82,219000.0,23.091,23.1234,23.0048,23.0802,219000.0
2007-10-05 10:30:00,42.84,43.11,42.84,42.99,205500.0,23.091,23.2365,23.091,23.1719,205500.0
2007-10-05 11:00:00,43.01,43.31,43.01,43.25,310500.0,23.1826,23.3443,23.1826,23.312,310500.0
2007-10-05 11:30:00,43.26,43.33,43.24,43.29,139500.0,23.3174,23.3551,23.3066,23.3336,139500.0
2007-10-05 12:00:00,43.29,43.3,43.13,43.29,281400.0,23.3336,23.339,23.2473,23.3336,281400.0
2007-10-05 12:30:00,43.29,43.62,43.27,43.56,320700.0,23.3336,23.5114,23.3228,23.4791,320700.0
2007-10-05 13:00:00,43.54,43.59,43.43,43.49,122400.0,23.4683,23.4953,23.409,23.4414,122400.0
2007-10-05 13:30:00,43.48,43.71,43.44,43.58,302700.0,23.436,23.56,23.4144,23.4899,302700.0
2007-10-05 14:00:00,43.59,43.67,43.56,43.58,133200.0,23.4953,23.5384,23.4791,23.4899,133200.0
2007-10-05 14:30:00,43.58,43.64,43.53,43.59,120300.0,23.4899,23.5222,23.4629,23.4953,120300.0
2007-10-05 15:00:00,43.58,43.62,43.4,43.42,159600.0,23.4899,23.5114,23.3929,23.4036,159600.0
2007-10-05 15:30:00,43.43,43.54,43.29,43.33,498300.0,23.409,23.4683,23.3336,23.3551,498300.0
2007-10-08 09:30:00,43.39,43.5,42.96,43.18,159900.0,23.3875,23.4468,23.1557,23.2743,159900.0
2007-10-08 10:00:00,43.21,43.42,43.16,43.29,306900.0,23.2904,23.4036,23.2635,23.3336,306900.0
2007-10-08 10:30:00,43.29,43.33,43.17,43.19,203700.0,23.3336,23.3551,23.2689,23.2797,203700.0
2007-10-08 11:00:00,43.19,43.19,43.02,43.11,120600.0,23.2797,23.2797,23.188,23.2365,120600.0
2007-10-08 11:30:00,43.08,43.29,43.06,43.28,80400.0,23.2204,23.3336,23.2096,23.3282,80400.0
2007-10-08 12:00:00,43.27,43.34,43.13,43.14,112800.0,23.3228,23.3605,23.2473,23.2527,112800.0
2007-10-08 12:30:00,43.13,43.14,43.04,43.04,98400.0,23.2473,23.2527,23.1988,23.1988,98400.0
2007-10-08 13:00:00,43.06,43.08,43.0,43.06,96000.0,23.2096,23.2204,23.1773,23.2096,96000.0
2007-10-08 13:30:00,43.08,43.12,42.97,43.0,105300.0,23.2204,23.2419,23.1611,23.1773,105300.0
2007-10-08 14:00:00,42.97,43.08,42.89,43.06,138000.0,23.1611,23.2204,23.118,23.2096,138000.0
2007-10-08 14:30:00,43.06,43.08,42.9,42.94,123300.0,23.2096,23.2204,23.1234,23.1449,123300.0
2007-10-08 15:00:00,42.94,42.99,42.91,42.93,146400.0,23.1449,23.1719,23.1287,23.1395,146400.0
2007-10-08 15:30:00,42.95,43.1,42.9,43.04,309300.0,23.1503,23.2312,23.1234,23.1988,309300.0
2007-10-09 09:30:00,43.19,44.0,43.19,43.97,811200.0,23.2797,23.7163,23.2797,23.7001,811200.0
2007-10-09 10:00:00,43.96,44.44,43.95,44.34,617700.0,23.6947,23.9534,23.6893,23.8995,617700.0
2007-10-09 10:30:00,44.35,44.78,44.31,44.78,749700.0,23.9049,24.1367,23.8834,24.1367,749700.0
2007-10-09 11:00:00,44.8,44.87,44.49,44.8,310500.0,24.1475,24.1852,23.9804,24.1475,310500.0
2007-10-09 11:30:00,44.8,44.84,44.52,44.7,188400.0,24.1475,24.169,23.9965,24.0936,188400.0
2007-10-09 12:00:00,44.69,44.72,44.4,44.42,185100.0,24.0882,24.1043,23.9319,23.9426,185100.0
2007-10-09 12:30:00,44.42,44.48,44.33,44.41,148500.0,23.9426,23.975,23.8941,23.9373,148500.0
2007-10-09 13:00:00,44.41,44.5,44.35,44.37,126600.0,23.9373,23.9858,23.9049,23.9157,126600.0
2007-10-09 13:30:00,44.37,44.67,44.36,44.65,208800.0,23.9157,24.0774,23.9103,24.0666,208800.0
2007-10-09 14:00:00,44.63,44.95,44.56,44.91,217500.0,24.0558,24.2283,24.0181,24.2068,217500.0
2007-10-09 14:30:00,44.93,45.18,44.9,45.17,306900.0,24.2175,24.3523,24.2014,24.3469,306900.0
2007-10-09 15:00:00,45.18,45.72,45.06,45.58,635700.0,24.3523,24.6434,24.2876,24.5679,635700.0
2007-10-09 15:30:00,45.57,45.76,45.38,45.7,735300.0,24.5625,24.6649,24.4601,24.6326,735300.0
2007-10-10 09:30:00,45.54,45.68,45.17,45.22,359100.0,24.5463,24.6218,24.3469,24.3739,359100.0
2007-10-10 10:00:00,45.23,45.59,45.0,45.27,536100.0,24.3792,24.5733,24.2553,24.4008,536100.0
2007-10-10 10:30:00,45.27,45.34,44.96,45.08,291000.0,24.4008,24.4385,24.2337,24.2984,291000.0
2007-10-10 11:00:00,45.07,45.25,45.05,45.11,234600.0,24.293,24.39,24.2822,24.3146,234600.0
2007-10-10 11:30:00,45.11,45.37,45.09,45.22,168300.0,24.3146,24.4547,24.3038,24.3739,168300.0
2007-10-10 12:00:00,45.22,45.28,45.09,45.22,294300.0,24.3739,24.4062,24.3038,24.3739,294300.0
2007-10-10 12:30:00,45.23,45.38,45.19,45.21,186900.0,24.3792,24.4601,24.3577,24.3685,186900.0
2007-10-10 13:00:00,45.22,45.22,44.92,44.92,296400.0,24.3739,24.3739,24.2121,24.2121,296400.0
2007-10-10 13:30:00,44.93,45.01,44.88,44.88,312900.0,24.2175,24.2607,24.1906,24.1906,312900.0
2007-10-10 14:00:00,44.89,45.23,44.76,45.23,337500.0,24.196,24.3792,24.1259,24.3792,337500.0
2007-10-10 14:30:00,45.22,45.34,45.16,45.28,253200.0,24.3739,24.4385,24.3415,24.4062,253200.0
2007-10-10 15:00:00,45.26,45.45,45.12,45.42,374400.0,24.3954,24.4978,24.32,24.4817,374400.0
2007-10-10 15:30:00,45.42,45.46,45.15,45.24,459900.0,24.4817,24.5032,24.3361,24.3846,459900.0
2007-10-11 09:30:00,45.79,46.6,45.72,46.6,573600.0,24.6811,25.1177,24.6434,25.1177,573600.0
2007-10-11 10:00:00,46.6,46.67,46.38,46.57,392400.0,25.1177,25.1554,24.9991,25.1015,392400.0
2007-10-11 10:30:00,46.55,46.9,46.52,46.86,465000.0,25.0907,25.2794,25.0746,25.2578,465000.0
2007-10-11 11:00:00,46.88,46.95,46.81,46.84,412500.0,25.2686,25.3063,25.2309,25.247,412500.0
2007-10-11 11:30:00,46.83,46.85,46.53,46.82,337800.0,25.2417,25.2524,25.0799,25.2363,337800.0
2007-10-11 12:00:00,46.81,47.13,46.81,47.02,294600.0,25.2309,25.4034,25.2309,25.3441,294600.0
2007-10-11 12:30:00,47.02,47.09,46.95,47.07,212400.0,25.3441,25.3818,25.3063,25.371,212400.0
2007-10-11 13:00:00,47.06,47.17,47.01,47.07,223800.0,25.3656,25.4249,25.3387,25.371,223800.0
2007-10-11 13:30:00,47.1,47.31,47.06,47.18,361200.0,25.3872,25.5004,25.3656,25.4303,361200.0
2007-10-11 14:00:00,47.15,47.18,46.36,46.46,613200.0,25.4141,25.4303,24.9883,25.0422,613200.0
2007-10-11 14:30:00,46.47,46.98,46.42,46.72,366000.0,25.0476,25.3225,25.0207,25.1824,366000.0
2007-10-11 15:00:00,46.72,46.78,45.7,45.78,799800.0,25.1824,25.2147,24.6326,24.6757,799800.0
2007-10-11 15:30:00,45.78,46.23,45.63,46.11,865800.0,24.6757,24.9182,24.5948,24.8536,865800.0
2007-10-12 09:30:00,46.31,46.58,45.98,46.52,229500.0,24.9614,25.1069,24.7835,25.0746,229500.0
2007-10-12 10:00:00,46.5,46.6,46.21,46.28,290400.0,25.0638,25.1177,24.9075,24.9452,290400.0
2007-10-12 10:30:00,46.29,46.33,45.82,45.89,174600.0,24.9506,24.9721,24.6973,24.735,174600.0
2007-10-12 11:00:00,45.89,46.31,45.89,46.3,129900.0,24.735,24.9614,24.735,24.956,129900.0
2007-10-12 11:30:00,46.29,46.45,46.17,46.17,111000.0,24.9506,25.0368,24.8859,24.8859,111000.0
2007-10-12 12:00:00,46.17,46.21,46.03,46.19,94800.0,24.8859,24.9075,24.8104,24.8967,94800.0
2007-10-12 12:30:00,46.18,46.33,46.13,46.23,135000.0,24.8913,24.9721,24.8643,24.9182,135000.0
2007-10-12 13:00:00,46.24,46.24,46.14,46.21,150300.0,24.9236,24.9236,24.8697,24.9075,150300.0
2007-10-12 13:30:00,46.21,46.56,46.17,46.4,132300.0,24.9075,25.0961,24.8859,25.0099,132300.0
2007-10-12 14:00:00,46.4,46.56,46.36,46.44,163500.0,25.0099,25.0961,24.9883,25.0314,163500.0
2007-10-12 14:30:00,46.43,46.65,46.43,46.64,153300.0,25.026,25.1446,25.026,25.1392,153300.0
2007-10-12 15:00:00,46.63,46.72,46.53,46.58,325200.0,25.1338,25.1824,25.0799,25.1069,325200.0
2007-10-12 15:30:00,46.58,46.79,46.55,46.72,366000.0,25.1069,25.2201,25.0907,25.1824,366000.0
2007-10-15 09:30:00,46.92,47.16,46.21,46.23,231900.0,25.2902,25.4195,24.9075,24.9182,231900.0
2007-10-15 10:00:00,46.21,46.3,45.94,46.09,230100.0,24.9075,24.956,24.7619,24.8428,230100.0
2007-10-15 10:30:00,46.13,46.18,45.73,45.75,234900.0,24.8643,24.8913,24.6487,24.6595,234900.0
2007-10-15 11:00:00,45.76,46.03,45.74,45.83,287400.0,24.6649,24.8104,24.6541,24.7026,287400.0
2007-10-15 11:30:00,45.84,45.99,45.72,45.9,98400.0,24.708,24.7889,24.6434,24.7404,98400.0
2007-10-15 12:00:00,45.86,45.86,45.36,45.38,180300.0,24.7188,24.7188,24.4493,24.4601,180300.0
2007-10-15 12:30:00,45.41,45.41,44.97,45.21,300300.0,24.4763,24.4763,24.2391,24.3685,300300.0
2007-10-15 13:00:00,45.22,45.58,45.13,45.56,203400.0,24.3739,24.5679,24.3253,24.5571,203400.0
2007-10-15 13:30:00,45.56,45.62,45.43,45.6,89100.0,24.5571,24.5895,24.487,24.5787,89100.0
2007-10-15 14:00:00,45.63,45.63,45.24,45.44,194100.0,24.5948,24.5948,24.3846,24.4924,194100.0
2007-10-15 14:30:00,45.45,45.68,45.41,45.56,168300.0,24.4978,24.6218,24.4763,24.5571,168300.0
2007-10-15 15:00:00,45.54,45.74,45.2,45.38,178800.0,24.5463,24.6541,24.3631,24.4601,178800.0
2007-10-15 15:30:00,45.36,45.71,45.23,45.71,339000.0,24.4493,24.638,24.3792,24.638,339000.0
2007-10-16 09:30:00,45.35,45.57,44.97,45.35,333000.0,24.4439,24.5625,24.2391,24.4439,333000.0
2007-10-16 10:00:00,45.34,45.57,45.27,45.39,294000.0,24.4385,24.5625,24.4008,24.4655,294000.0
2007-10-16 10:30:00,45.39,45.77,45.36,45.71,204900.0,24.4655,24.6703,24.4493,24.638,204900.0
2007-10-16 11:00:00,45.73,45.81,45.52,45.59,201000.0,24.6487,24.6919,24.5356,24.5733,201000.0
2007-10-16 11:30:00,45.64,45.85,45.41,45.42,253800.0,24.6002,24.7134,24.4763,24.4817,253800.0
2007-10-16 12:00:00,45.38,45.58,45.3,45.4,117000.0,24.4601,24.5679,24.417,24.4709,117000.0
2007-10-16 12:30:00,45.42,45.56,45.35,45.47,55800.0,24.4817,24.5571,24.4439,24.5086,55800.0
2007-10-16 13:00:00,45.47,45.48,45.14,45.33,94800.0,24.5086,24.514,24.3307,24.4331,94800.0
2007-10-16 13:30:00,45.32,45.35,45.15,45.25,91500.0,24.4278,24.4439,24.3361,24.39,91500.0
2007-10-16 14:00:00,45.22,45.36,45.05,45.06,154200.0,24.3739,24.4493,24.2822,24.2876,154200.0
2007-10-16 14:30:00,45.06,45.15,44.97,44.99,248400.0,24.2876,24.3361,24.2391,24.2499,248400.0
2007-10-16 15:00:00,44.98,45.07,44.72,44.83,248400.0,24.2445,24.293,24.1043,24.1636,248400.0
2007-10-16 15:30:00,44.83,45.11,44.75,44.99,402300.0,24.1636,24.3146,24.1205,24.2499,402300.0
2007-10-17 09:30:00,45.34,45.88,44.98,45.8,512400.0,24.4385,24.7296,24.2445,24.6865,512400.0
2007-10-17 10:00:00,45.79,45.96,45.48,45.55,421500.0,24.6811,24.7727,24.514,24.5517,421500.0
2007-10-17 10:30:00,45.55,45.83,45.22,45.45,315900.0,24.5517,24.7026,24.3739,24.4978,315900.0
2007-10-17 11:00:00,45.41,45.65,45.24,45.55,234300.0,24.4763,24.6056,24.3846,24.5517,234300.0
2007-10-17 11:30:00,45.54,45.99,45.48,45.88,161100.0,24.5463,24.7889,24.514,24.7296,161100.0
2007-10-17 12:00:00,45.89,45.92,45.48,45.51,144900.0,24.735,24.7512,24.514,24.5302,144900.0
2007-10-17 12:30:00,45.53,45.68,45.35,45.35,129900.0,24.5409,24.6218,24.4439,24.4439,129900.0
2007-10-17 13:00:00,45.35,45.43,44.92,45.0,173400.0,24.4439,24.487,24.2121,24.2553,173400.0
2007-10-17 13:30:00,44.98,45.24,44.68,44.83,239700.0,24.2445,24.3846,24.0828,24.1636,239700.0
2007-10-17 14:00:00,44.8,45.07,44.67,45.0,199800.0,24.1475,24.293,24.0774,24.2553,199800.0
2007-10-17 14:30:00,44.99,45.37,44.78,45.34,273300.0,24.2499,24.4547,24.1367,24.4385,273300.0
2007-10-17 15:00:00,45.31,45.86,45.31,45.64,398100.0,24.4224,24.7188,24.4224,24.6002,398100.0
2007-10-17 15:30:00,45.62,45.73,45.29,45.67,317700.0,24.5895,24.6487,24.4116,24.6164,317700.0
2007-10-18 09:30:00,45.71,45.8,45.1,45.77,335100.0,24.638,24.6865,24.3092,24.6703,335100.0
2007-10-18 10:00:00,45.77,45.94,45.55,45.79,255900.0,24.6703,24.7619,24.5517,24.6811,255900.0
2007-10-18 10:30:00,45.78,45.87,45.47,45.57,205800.0,24.6757,24.7242,24.5086,24.5625,205800.0
2007-10-18 11:00:00,45.57,45.75,45.46,45.68,123600.0,24.5625,24.6595,24.5032,24.6218,123600.0
2007-10-18 11:30:00,45.66,46.2,45.66,46.2,353400.0,24.611,24.9021,24.611,24.9021,353400.0
2007-10-18 12:00:00,46.18,46.19,45.79,45.83,347700.0,24.8913,24.8967,24.6811,24.7026,347700.0
2007-10-18 12:30:00,45.83,45.97,45.75,45.83,187200.0,24.7026,24.7781,24.6595,24.7026,187200.0
2007-10-18 13:00:00,45.83,45.84,45.67,45.67,159900.0,24.7026,24.708,24.6164,24.6164,159900.0
2007-10-18 13:30:00,45.7,46.21,45.69,46.18,146100.0,24.6326,24.9075,24.6272,24.8913,146100.0
2007-10-18 14:00:00,46.18,46.33,46.14,46.24,178200.0,24.8913,24.9721,24.8697,24.9236,178200.0
2007-10-18 14:30:00,46.24,46.31,46.16,46.23,291900.0,24.9236,24.9614,24.8805,24.9182,291900.0
2007-10-18 15:00:00,46.23,46.33,46.15,46.17,217500.0,24.9182,24.9721,24.8751,24.8859,217500.0
2007-10-18 15:30:00,46.18,46.19,46.04,46.14,292500.0,24.8913,24.8967,24.8158,24.8697,292500.0
2007-10-19 09:30:00,45.94,46.02,45.5,45.71,620100.0,24.7619,24.8051,24.5248,24.638,620100.0
2007-10-19 10:00:00,45.74,45.77,45.5,45.65,181800.0,24.6541,24.6703,24.5248,24.6056,181800.0
2007-10-19 10:30:00,45.67,45.69,45.46,45.52,224400.0,24.6164,24.6272,24.5032,24.5356,224400.0
2007-10-19 11:00:00,45.55,45.68,45.33,45.39,153600.0,24.5517,24.6218,24.4331,24.4655,153600.0
2007-10-19 11:30:00,45.37,45.57,45.15,45.47,210300.0,24.4547,24.5625,24.3361,24.5086,210300.0
2007-10-19 12:00:00,45.47,45.59,45.35,45.44,84300.0,24.5086,24.5733,24.4439,24.4924,84300.0
2007-10-19 12:30:00,45.45,45.6,45.32,45.36,83400.0,24.4978,24.5787,24.4278,24.4493,83400.0
2007-10-19 13:00:00,45.36,45.36,45.0,45.08,130500.0,24.4493,24.4493,24.2553,24.2984,130500.0
2007-10-19 13:30:00,45.08,45.3,45.0,45.2,89400.0,24.2984,24.417,24.2553,24.3631,89400.0
2007-10-19 14:00:00,45.21,45.21,44.93,45.0,125100.0,24.3685,24.3685,24.2175,24.2553,125100.0
2007-10-19 14:30:00,45.0,45.04,44.53,44.53,242700.0,24.2553,24.2768,24.0019,24.0019,242700.0
2007-10-19 15:00:00,44.54,44.71,44.35,44.4,374400.0,24.0073,24.099,23.9049,23.9319,374400.0
2007-10-19 15:30:00,44.4,44.74,44.32,44.35,484500.0,23.9319,24.1151,23.8887,23.9049,484500.0
2007-10-22 09:30:00,43.84,44.68,43.77,44.42,276900.0,23.63,24.0828,23.5923,23.9426,276900.0
2007-10-22 10:00:00,44.44,44.56,44.16,44.25,252900.0,23.9534,24.0181,23.8025,23.851,252900.0
2007-10-22 10:30:00,44.27,44.46,43.88,43.93,345000.0,23.8618,23.9642,23.6516,23.6785,345000.0
2007-10-22 11:00:00,43.93,44.05,43.86,44.04,242100.0,23.6785,23.7432,23.6408,23.7378,242100.0
2007-10-22 11:30:00,44.05,44.29,44.02,44.22,176400.0,23.7432,23.8726,23.727,23.8348,176400.0
2007-10-22 12:00:00,44.22,44.22,43.97,44.13,117900.0,23.8348,23.8348,23.7001,23.7863,117900.0
2007-10-22 12:30:00,44.15,44.32,43.97,44.23,178800.0,23.7971,23.8887,23.7001,23.8402,178800.0
2007-10-22 13:00:00,44.23,44.51,44.2,44.44,219000.0,23.8402,23.9912,23.8241,23.9534,219000.0
2007-10-22 13:30:00,44.41,44.5,44.31,44.31,125400.0,23.9373,23.9858,23.8834,23.8834,125400.0
2007-10-22 14:00:00,44.33,44.68,44.32,44.49,185400.0,23.8941,24.0828,23.8887,23.9804,185400.0
2007-10-22 14:30:00,44.48,44.59,44.3,44.39,259800.0,23.975,24.0343,23.878,23.9265,259800.0
2007-10-22 15:00:00,44.4,44.72,44.38,44.59,510900.0,23.9319,24.1043,23.9211,24.0343,510900.0
2007-10-22 15:30:00,44.62,45.01,44.56,44.91,486300.0,24.0504,24.2607,24.0181,24.2068,486300.0
2007-10-23 09:30:00,45.67,46.24,45.67,45.82,715500.0,24.6164,24.9236,24.6164,24.6973,715500.0
2007-10-23 10:00:00,45.82,46.74,45.82,46.74,697200.0,24.6973,25.1931,24.6973,25.1931,697200.0
2007-10-23 10:30:00,46.73,46.73,46.28,46.36,309300.0,25.1878,25.1878,24.9452,24.9883,309300.0
2007-10-23 11:00:00,46.35,46.5,46.16,46.33,407100.0,24.9829,25.0638,24.8805,24.9721,407100.0
2007-10-23 11:30:00,46.3,46.74,46.17,46.71,172200.0,24.956,25.1931,24.8859,25.177,172200.0
2007-10-23 12:00:00,46.72,46.8,46.59,46.68,239400.0,25.1824,25.2255,25.1123,25.1608,239400.0
2007-10-23 12:30:00,46.69,46.74,46.3,46.34,195000.0,25.1662,25.1931,24.956,24.9775,195000.0
2007-10-23 13:00:00,46.33,46.61,46.24,46.59,191700.0,24.9721,25.1231,24.9236,25.1123,191700.0
2007-10-23 13:30:00,46.6,46.61,46.31,46.47,177600.0,25.1177,25.1231,24.9614,25.0476,177600.0
2007-10-23 14:00:00,46.47,46.8,46.46,46.78,205500.0,25.0476,25.2255,25.0422,25.2147,205500.0
2007-10-23 14:30:00,46.8,46.88,46.61,46.76,242700.0,25.2255,25.2686,25.1231,25.2039,242700.0
2007-10-23 15:00:00,46.76,46.98,46.69,46.96,273300.0,25.2039,25.3225,25.1662,25.3117,273300.0
2007-10-23 15:30:00,46.94,47.31,46.8,47.17,517800.0,25.3009,25.5004,25.2255,25.4249,517800.0
2007-10-24 09:30:00,47.03,47.5,46.85,47.43,498900.0,25.3495,25.6028,25.2524,25.5651,498900.0
2007-10-24 10:00:00,47.42,47.5,46.9,47.02,475200.0,25.5597,25.6028,25.2794,25.3441,475200.0
2007-10-24 10:30:00,47.04,47.27,46.37,46.44,625200.0,25.3548,25.4788,24.9937,25.0314,625200.0
2007-10-24 11:00:00,46.44,46.55,46.22,46.5,596400.0,25.0314,25.0907,24.9129,25.0638,596400.0
2007-10-24 11:30:00,46.5,46.63,46.34,46.45,324300.0,25.0638,25.1338,24.9775,25.0368,324300.0
2007-10-24 12:00:00,46.48,46.7,46.39,46.7,279600.0,25.053,25.1716,25.0045,25.1716,279600.0
2007-10-24 12:30:00,46.68,46.8,46.44,46.61,204000.0,25.1608,25.2255,25.0314,25.1231,204000.0
2007-10-24 13:00:00,46.61,46.72,46.38,46.7,216300.0,25.1231,25.1824,24.9991,25.1716,216300.0
2007-10-24 13:30:00,46.69,46.74,46.49,46.71,293700.0,25.1662,25.1931,25.0584,25.177,293700.0
2007-10-24 14:00:00,46.69,47.11,46.54,47.07,506400.0,25.1662,25.3926,25.0853,25.371,506400.0
2007-10-24 14:30:00,47.01,47.24,46.88,47.24,354000.0,25.3387,25.4626,25.2686,25.4626,354000.0
2007-10-24 15:00:00,47.25,47.69,47.14,47.67,417300.0,25.468,25.7052,25.4087,25.6944,417300.0
2007-10-24 15:30:00,47.67,47.69,47.14,47.52,384000.0,25.6944,25.7052,25.4087,25.6136,384000.0
2007-10-25 09:30:00,46.05,46.67,45.78,46.33,1058400.0,24.8212,25.1554,24.6757,24.9721,1058400.0
2007-10-25 10:00:00,46.33,47.42,46.32,47.02,675300.0,24.9721,25.5597,24.9668,25.3441,675300.0
2007-10-25 10:30:00,47.05,47.2,46.83,47.07,305100.0,25.3602,25.4411,25.2417,25.371,305100.0
2007-10-25 11:00:00,47.07,47.11,46.62,46.67,264900.0,25.371,25.3926,25.1285,25.1554,264900.0
2007-10-25 11:30:00,46.66,46.92,46.04,46.14,252900.0,25.15,25.2902,24.8158,24.8697,252900.0
2007-10-25 12:00:00,46.14,46.63,46.11,46.37,297900.0,24.8697,25.1338,24.8536,24.9937,297900.0
2007-10-25 12:30:00,46.36,46.37,45.78,45.83,208500.0,24.9883,24.9937,24.6757,24.7026,208500.0
2007-10-25 13:00:00,45.79,45.88,45.07,45.34,321000.0,24.6811,24.7296,24.293,24.4385,321000.0
2007-10-25 13:30:00,45.36,45.61,45.25,45.32,288600.0,24.4493,24.5841,24.39,24.4278,288600.0
2007-10-25 14:00:00,45.31,45.79,45.07,45.72,291600.0,24.4224,24.6811,24.293,24.6434,291600.0
2007-10-25 14:30:00,45.73,45.8,45.23,45.54,333600.0,24.6487,24.6865,24.3792,24.5463,333600.0
2007-10-25 15:00:00,45.54,45.88,45.52,45.69,334800.0,24.5463,24.7296,24.5356,24.6272,334800.0
2007-10-25 15:30:00,45.67,46.18,45.56,46.18,688200.0,24.6164,24.8913,24.5571,24.8913,688200.0
2007-10-26 09:30:00,46.1,46.3,43.3,43.49,1420800.0,24.8482,24.956,23.339,23.4414,1420800.0
2007-10-26 10:00:00,43.5,43.75,43.23,43.35,1199700.0,23.4468,23.5815,23.3012,23.3659,1199700.0
2007-10-26 10:30:00,43.37,43.59,42.89,43.54,923400.0,23.3767,23.4953,23.118,23.4683,923400.0
2007-10-26 11:00:00,43.55,43.61,42.91,43.17,451500.0,23.4737,23.5061,23.1287,23.2689,451500.0
2007-10-26 11:30:00,43.11,43.11,42.72,42.81,427800.0,23.2365,23.2365,23.0263,23.0748,427800.0
2007-10-26 12:00:00,42.79,43.42,42.5,43.33,834000.0,23.0641,23.4036,22.9078,23.3551,834000.0
2007-10-26 12:30:00,43.29,43.53,42.96,42.96,343200.0,23.3336,23.4629,23.1557,23.1557,343200.0
2007-10-26 13:00:00,42.96,43.19,42.86,42.97,356700.0,23.1557,23.2797,23.1018,23.1611,356700.0
2007-10-26 13:30:00,42.97,43.12,42.92,43.04,459300.0,23.1611,23.2419,23.1341,23.1988,459300.0
2007-10-26 14:00:00,43.05,43.86,43.03,43.78,827100.0,23.2042,23.6408,23.1934,23.5977,827100.0
2007-10-26 14:30:00,43.76,44.0,43.73,43.92,1135200.0,23.5869,23.7163,23.5707,23.6731,1135200.0
2007-10-26 15:00:00,43.92,43.95,43.66,43.67,995100.0,23.6731,23.6893,23.533,23.5384,995100.0
2007-10-26 15:30:00,43.68,44.27,43.68,43.95,893400.0,23.5438,23.8618,23.5438,23.6893,893400.0
2007-10-29 09:30:00,43.98,44.25,43.74,44.01,286500.0,23.7055,23.851,23.5761,23.7217,286500.0
2007-10-29 10:00:00,43.99,44.13,43.04,43.13,390900.0,23.7109,23.7863,23.1988,23.2473,390900.0
2007-10-29 10:30:00,43.13,43.16,42.87,42.91,445200.0,23.2473,23.2635,23.1072,23.1287,445200.0
2007-10-29 11:00:00,42.91,42.91,42.68,42.75,701400.0,23.1287,23.1287,23.0048,23.0425,701400.0
2007-10-29 11:30:00,42.73,42.82,42.7,42.77,203100.0,23.0317,23.0802,23.0156,23.0533,203100.0
2007-10-29 12:00:00,42.76,43.01,42.75,42.99,326100.0,23.0479,23.1826,23.0425,23.1719,326100.0
2007-10-29 12:30:00,42.99,43.08,42.81,42.93,343200.0,23.1719,23.2204,23.0748,23.1395,343200.0
2007-10-29 13:00:00,42.93,43.23,42.85,43.02,305400.0,23.1395,23.3012,23.0964,23.188,305400.0
2007-10-29 13:30:00,43.04,43.09,42.92,43.06,226200.0,23.1988,23.2258,23.1341,23.2096,226200.0
2007-10-29 14:00:00,43.09,43.21,42.96,43.07,304800.0,23.2258,23.2904,23.1557,23.215,304800.0
2007-10-29 14:30:00,43.08,43.08,42.96,43.0,363300.0,23.2204,23.2204,23.1557,23.1773,363300.0
2007-10-29 15:00:00,42.99,43.26,42.96,43.22,514500.0,23.1719,23.3174,23.1557,23.2958,514500.0
2007-10-29 15:30:00,43.22,43.28,43.13,43.17,601500.0,23.2958,23.3282,23.2473,23.2689,601500.0
2007-10-30 09:30:00,42.75,43.2,42.62,42.63,318300.0,23.0425,23.2851,22.9724,22.9778,318300.0
2007-10-30 10:00:00,42.63,42.85,42.41,42.48,296400.0,22.9778,23.0964,22.8592,22.897,296400.0
2007-10-30 10:30:00,42.5,42.86,42.48,42.74,386700.0,22.9078,23.1018,22.897,23.0371,386700.0
2007-10-30 11:00:00,42.73,42.84,42.33,42.39,209400.0,23.0317,23.091,22.8161,22.8485,209400.0
2007-10-30 11:30:00,42.37,42.4,42.02,42.36,428700.0,22.8377,22.8539,22.649,22.8323,428700.0
2007-10-30 12:00:00,42.37,42.62,42.31,42.6,119400.0,22.8377,22.9724,22.8053,22.9617,119400.0
2007-10-30 12:30:00,42.6,42.82,42.59,42.72,197400.0,22.9617,23.0802,22.9563,23.0263,197400.0
2007-10-30 13:00:00,42.72,43.11,42.72,43.0,251400.0,23.0263,23.2365,23.0263,23.1773,251400.0
2007-10-30 13:30:00,43.0,43.44,42.99,43.35,458400.0,23.1773,23.4144,23.1719,23.3659,458400.0
2007-10-30 14:00:00,43.38,43.51,43.29,43.41,313500.0,23.3821,23.4522,23.3336,23.3983,313500.0
2007-10-30 14:30:00,43.4,43.6,43.32,43.33,449400.0,23.3929,23.5007,23.3497,23.3551,449400.0
2007-10-30 15:00:00,43.37,43.53,43.3,43.47,513600.0,23.3767,23.4629,23.339,23.4306,513600.0
2007-10-30 15:30:00,43.46,43.48,43.01,43.13,716700.0,23.4252,23.436,23.1826,23.2473,716700.0
2007-10-31 09:30:00,43.51,43.51,42.78,42.88,292800.0,23.4522,23.4522,23.0587,23.1126,292800.0
2007-10-31 10:00:00,42.88,43.03,42.87,42.95,172800.0,23.1126,23.1934,23.1072,23.1503,172800.0
2007-10-31 10:30:00,42.93,43.13,42.79,43.03,284400.0,23.1395,23.2473,23.0641,23.1934,284400.0
2007-10-31 11:00:00,43.03,43.04,42.97,43.02,189900.0,23.1934,23.1988,23.1611,23.188,189900.0
2007-10-31 11:30:00,43.0,43.08,42.95,42.99,216000.0,23.1773,23.2204,23.1503,23.1719,216000.0
2007-10-31 12:00:00,43.02,43.09,42.9,43.02,444900.0,23.188,23.2258,23.1234,23.188,444900.0
2007-10-31 12:30:00,43.02,43.03,42.97,42.99,421200.0,23.188,23.1934,23.1611,23.1719,421200.0
2007-10-31 13:00:00,42.99,43.03,42.97,42.97,170100.0,23.1719,23.1934,23.1611,23.1611,170100.0
2007-10-31 13:30:00,42.97,43.09,42.97,43.01,125700.0,23.1611,23.2258,23.1611,23.1826,125700.0
2007-10-31 14:00:00,43.01,43.1,42.3,42.89,646500.0,23.1826,23.2312,22.8,23.118,646500.0
2007-10-31 14:30:00,42.88,43.67,42.83,43.59,734700.0,23.1126,23.5384,23.0856,23.4953,734700.0
2007-10-31 15:00:00,43.59,43.65,43.05,43.19,624600.0,23.4953,23.5276,23.2042,23.2797,624600.0
2007-10-31 15:30:00,43.15,43.29,43.02,43.17,714600.0,23.2581,23.3336,23.188,23.2689,714600.0
2007-11-01 09:30:00,42.57,42.66,41.67,41.81,628800.0,22.9455,22.994,22.4604,22.5358,628800.0
2007-11-01 10:00:00,41.8,42.0,41.41,41.91,423300.0,22.5305,22.6383,22.3202,22.5897,423300.0
2007-11-01 10:30:00,41.93,42.52,41.87,42.0,315600.0,22.6005,22.9185,22.5682,22.6383,315600.0
2007-11-01 11:00:00,42.03,42.06,41.78,42.0,196800.0,22.6544,22.6706,22.5197,22.6383,196800.0
2007-11-01 11:30:00,42.0,42.0,41.77,41.95,139200.0,22.6383,22.6383,22.5143,22.6113,139200.0
2007-11-01 12:00:00,41.93,42.07,41.89,41.94,68700.0,22.6005,22.676,22.579,22.6059,68700.0
2007-11-01 12:30:00,41.91,42.03,41.72,41.78,210300.0,22.5897,22.6544,22.4873,22.5197,210300.0
2007-11-01 13:00:00,41.81,41.93,41.74,41.74,183300.0,22.5358,22.6005,22.4981,22.4981,183300.0
2007-11-01 13:30:00,41.72,41.81,41.61,41.69,210600.0,22.4873,22.5358,22.428,22.4712,210600.0
2007-11-01 14:00:00,41.69,41.92,41.62,41.74,254400.0,22.4712,22.5951,22.4334,22.4981,254400.0
2007-11-01 14:30:00,41.73,41.92,41.69,41.82,168600.0,22.4927,22.5951,22.4712,22.5412,168600.0
2007-11-01 15:00:00,41.83,41.96,41.37,41.37,349500.0,22.5466,22.6167,22.2987,22.2987,349500.0
2007-11-01 15:30:00,41.37,41.41,41.04,41.12,852300.0,22.2987,22.3202,22.1208,22.1639,852300.0
2007-11-02 09:30:00,41.2,41.29,39.67,40.08,435900.0,22.207,22.2556,21.3824,21.6034,435900.0
2007-11-02 10:00:00,40.05,40.24,39.53,40.17,668700.0,21.5872,21.6896,21.3069,21.6519,668700.0
2007-11-02 10:30:00,40.18,40.33,40.0,40.21,433500.0,21.6573,21.7381,21.5602,21.6734,433500.0
2007-11-02 11:00:00,40.22,40.27,39.92,40.0,579900.0,21.6788,21.7058,21.5171,21.5602,579900.0
2007-11-02 11:30:00,40.0,40.31,39.9,40.14,553200.0,21.5602,21.7273,21.5063,21.6357,553200.0
2007-11-02 12:00:00,40.12,40.66,40.07,40.52,596700.0,21.6249,21.916,21.598,21.8405,596700.0
2007-11-02 12:30:00,40.52,40.89,40.5,40.89,746700.0,21.8405,22.04,21.8297,22.04,746700.0
2007-11-02 13:00:00,40.88,41.18,40.78,40.81,705000.0,22.0346,22.1963,21.9807,21.9968,705000.0
2007-11-02 13:30:00,40.81,41.05,40.79,40.96,287100.0,21.9968,22.1262,21.9861,22.0777,287100.0
2007-11-02 14:00:00,40.99,41.13,40.91,41.07,309000.0,22.0939,22.1693,22.0507,22.137,309000.0
2007-11-02 14:30:00,41.09,41.13,40.97,41.01,408600.0,22.1478,22.1693,22.0831,22.1046,408600.0
2007-11-02 15:00:00,41.03,41.43,40.98,41.33,493500.0,22.1154,22.331,22.0885,22.2771,493500.0
2007-11-02 15:30:00,41.31,41.64,41.05,41.48,981300.0,22.2663,22.4442,22.1262,22.358,981300.0
2007-11-05 09:30:00,40.84,40.84,39.73,40.7,306300.0,22.013,22.013,21.4147,21.9375,306300.0
2007-11-05 10:00:00,40.7,41.22,40.67,40.85,273900.0,21.9375,22.2178,21.9214,22.0184,273900.0
2007-11-05 10:30:00,40.84,41.0,40.59,40.65,315000.0,22.013,22.0992,21.8783,21.9106,315000.0
2007-11-05 11:00:00,40.65,40.65,40.24,40.36,202200.0,21.9106,21.9106,21.6896,21.7543,202200.0
2007-11-05 11:30:00,40.35,40.51,40.34,40.41,302700.0,21.7489,21.8351,21.7435,21.7812,302700.0
2007-11-05 12:00:00,40.42,40.45,40.14,40.17,192300.0,21.7866,21.8028,21.6357,21.6519,192300.0
2007-11-05 12:30:00,40.17,40.32,40.11,40.19,246600.0,21.6519,21.7327,21.6195,21.6627,246600.0
2007-11-05 13:00:00,40.18,40.26,39.95,39.95,300600.0,21.6573,21.7004,21.5333,21.5333,300600.0
2007-11-05 13:30:00,39.95,40.0,39.53,39.72,446100.0,21.5333,21.5602,21.3069,21.4093,446100.0
2007-11-05 14:00:00,39.73,40.13,39.72,40.0,996300.0,21.4147,21.6303,21.4093,21.5602,996300.0
2007-11-05 14:30:00,40.0,40.38,39.78,40.14,627600.0,21.5602,21.7651,21.4417,21.6357,627600.0
2007-11-05 15:00:00,40.13,40.99,40.04,40.92,723900.0,21.6303,22.0939,21.5818,22.0561,723900.0
2007-11-05 15:30:00,40.91,41.15,40.6,40.6,648600.0,22.0507,22.1801,21.8836,21.8836,648600.0
2007-11-06 09:30:00,40.55,41.15,40.55,40.7,317400.0,21.8567,22.1801,21.8567,21.9375,317400.0
2007-11-06 10:00:00,40.7,40.86,40.26,40.39,348300.0,21.9375,22.0238,21.7004,21.7705,348300.0
2007-11-06 10:30:00,40.39,40.39,39.74,39.93,253500.0,21.7705,21.7705,21.4201,21.5225,253500.0
2007-11-06 11:00:00,39.91,40.2,39.88,39.99,232200.0,21.5117,21.668,21.4956,21.5549,232200.0
2007-11-06 11:30:00,40.0,40.26,39.87,40.15,277200.0,21.5602,21.7004,21.4902,21.6411,277200.0
2007-11-06 12:00:00,40.11,40.3,39.92,40.24,170400.0,21.6195,21.7219,21.5171,21.6896,170400.0
2007-11-06 12:30:00,40.23,40.26,40.07,40.18,103200.0,21.6842,21.7004,21.598,21.6573,103200.0
2007-11-06 13:00:00,40.18,40.28,40.07,40.16,194700.0,21.6573,21.7112,21.598,21.6465,194700.0
2007-11-06 13:30:00,40.14,40.5,40.03,40.17,187800.0,21.6357,21.8297,21.5764,21.6519,187800.0
2007-11-06 14:00:00,40.17,40.25,40.0,40.03,357600.0,21.6519,21.695,21.5602,21.5764,357600.0
2007-11-06 14:30:00,40.03,40.15,39.93,40.04,283800.0,21.5764,21.6411,21.5225,21.5818,283800.0
2007-11-06 15:00:00,40.03,40.38,40.0,40.26,318300.0,21.5764,21.7651,21.5602,21.7004,318300.0
2007-11-06 15:30:00,40.24,40.64,40.1,40.64,837600.0,21.6896,21.9052,21.6141,21.9052,837600.0
2007-11-07 09:30:00,40.26,40.5,40.07,40.17,224400.0,21.7004,21.8297,21.598,21.6519,224400.0
2007-11-07 10:00:00,40.15,40.22,39.92,39.94,333300.0,21.6411,21.6788,21.5171,21.5279,333300.0
2007-11-07 10:30:00,39.96,39.99,39.58,39.61,369600.0,21.5387,21.5549,21.3339,21.35,369600.0
2007-11-07 11:00:00,39.61,39.77,39.47,39.77,336900.0,21.35,21.4363,21.2746,21.4363,336900.0
2007-11-07 11:30:00,39.76,39.79,39.63,39.67,262500.0,21.4309,21.447,21.3608,21.3824,262500.0
2007-11-07 12:00:00,39.68,39.7,39.25,39.39,290700.0,21.3878,21.3985,21.156,21.2314,290700.0
2007-11-07 12:30:00,39.39,39.55,39.09,39.26,303000.0,21.2314,21.3177,21.0697,21.1614,303000.0
2007-11-07 13:00:00,39.27,39.55,39.26,39.44,949200.0,21.1668,21.3177,21.1614,21.2584,949200.0
2007-11-07 13:30:00,39.45,39.73,39.42,39.5,677100.0,21.2638,21.4147,21.2476,21.2907,677100.0
2007-11-07 14:00:00,39.47,39.74,39.38,39.69,319200.0,21.2746,21.4201,21.2261,21.3931,319200.0
2007-11-07 14:30:00,39.67,39.83,39.54,39.54,378600.0,21.3824,21.4686,21.3123,21.3123,378600.0
2007-11-07 15:00:00,39.54,39.74,39.27,39.28,546000.0,21.3123,21.4201,21.1668,21.1722,546000.0
2007-11-07 15:30:00,39.3,39.44,38.81,38.86,826500.0,21.1829,21.2584,20.9188,20.9458,826500.0
2007-11-08 09:30:00,39.03,39.29,37.94,38.54,715200.0,21.0374,21.1775,20.4499,20.7733,715200.0
2007-11-08 10:00:00,38.49,38.81,38.24,38.74,653400.0,20.7463,20.9188,20.6116,20.8811,653400.0
2007-11-08 10:30:00,38.72,39.06,38.63,39.0,645300.0,20.8703,21.0536,20.8218,21.0212,645300.0
2007-11-08 11:00:00,39.04,39.14,38.81,38.92,450000.0,21.0428,21.0967,20.9188,20.9781,450000.0
2007-11-08 11:30:00,38.92,39.0,38.74,38.82,500100.0,20.9781,21.0212,20.8811,20.9242,500100.0
2007-11-08 12:00:00,38.85,38.98,38.63,38.88,399900.0,20.9404,21.0105,20.8218,20.9566,399900.0
2007-11-08 12:30:00,38.92,39.0,38.34,38.43,340500.0,20.9781,21.0212,20.6655,20.714,340500.0
2007-11-08 13:00:00,38.45,38.56,38.21,38.37,586800.0,20.7248,20.7841,20.5954,20.6817,586800.0
2007-11-08 13:30:00,38.38,38.58,38.17,38.56,443100.0,20.6871,20.7949,20.5739,20.7841,443100.0
2007-11-08 14:00:00,38.55,38.79,38.32,38.71,462000.0,20.7787,20.908,20.6547,20.8649,462000.0
2007-11-08 14:30:00,38.73,38.96,38.53,38.95,406800.0,20.8757,20.9997,20.7679,20.9943,406800.0
2007-11-08 15:00:00,38.96,39.43,38.74,39.34,571800.0,20.9997,21.253,20.8811,21.2045,571800.0
2007-11-08 15:30:00,39.35,40.2,39.19,39.68,1741800.0,21.2099,21.668,21.1236,21.3878,1741800.0
2007-11-09 09:30:00,39.25,39.5,38.59,38.94,439800.0,21.156,21.2907,20.8002,20.9889,439800.0
2007-11-09 10:00:00,38.87,39.59,38.67,39.05,732900.0,20.9512,21.3392,20.8434,21.0482,732900.0
2007-11-09 10:30:00,39.03,39.29,38.89,38.99,290400.0,21.0374,21.1775,20.9619,21.0158,290400.0
2007-11-09 11:00:00,39.01,39.42,38.81,39.32,460200.0,21.0266,21.2476,20.9188,21.1937,460200.0
2007-11-09 11:30:00,39.3,39.91,39.3,39.8,505500.0,21.1829,21.5117,21.1829,21.4524,505500.0
2007-11-09 12:00:00,39.8,39.8,39.42,39.56,310500.0,21.4524,21.4524,21.2476,21.3231,310500.0
2007-11-09 12:30:00,39.56,40.1,39.52,39.96,555900.0,21.3231,21.6141,21.3015,21.5387,555900.0
2007-11-09 13:00:00,39.96,39.96,39.38,39.59,431700.0,21.5387,21.5387,21.2261,21.3392,431700.0
2007-11-09 13:30:00,39.6,39.71,39.38,39.4,287700.0,21.3446,21.4039,21.2261,21.2368,287700.0
2007-11-09 14:00:00,39.38,39.77,39.27,39.72,430800.0,21.2261,21.4363,21.1668,21.4093,430800.0
2007-11-09 14:30:00,39.69,39.93,39.63,39.75,464400.0,21.3931,21.5225,21.3608,21.4255,464400.0
2007-11-09 15:00:00,39.74,40.04,39.55,39.9,651900.0,21.4201,21.5818,21.3177,21.5063,651900.0
2007-11-09 15:30:00,39.9,39.91,38.97,39.03,1237200.0,21.5063,21.5117,21.0051,21.0374,1237200.0
2007-11-12 09:30:00,38.84,39.8,38.84,39.76,156900.0,20.935,21.4524,20.935,21.4309,156900.0
2007-11-12 10:00:00,39.76,40.1,39.51,40.03,387300.0,21.4309,21.6141,21.2961,21.5764,387300.0
2007-11-12 10:30:00,39.98,40.33,39.9,40.03,461400.0,21.5495,21.7381,21.5063,21.5764,461400.0
2007-11-12 11:00:00,40.03,40.71,39.96,40.69,296100.0,21.5764,21.9429,21.5387,21.9322,296100.0
2007-11-12 11:30:00,40.69,40.87,40.55,40.57,413700.0,21.9322,22.0292,21.8567,21.8675,413700.0
2007-11-12 12:00:00,40.59,40.92,40.57,40.82,250200.0,21.8783,22.0561,21.8675,22.0022,250200.0
2007-11-12 12:30:00,40.81,40.97,40.34,40.38,223200.0,21.9968,22.0831,21.7435,21.7651,223200.0
2007-11-12 13:00:00,40.35,40.43,40.24,40.33,274200.0,21.7489,21.792,21.6896,21.7381,274200.0
2007-11-12 13:30:00,40.33,40.33,39.82,40.02,263100.0,21.7381,21.7381,21.4632,21.571,263100.0
2007-11-12 14:00:00,40.04,40.24,39.87,40.2,315900.0,21.5818,21.6896,21.4902,21.668,315900.0
2007-11-12 14:30:00,40.15,40.3,39.98,40.02,509700.0,21.6411,21.7219,21.5495,21.571,509700.0
2007-11-12 15:00:00,40.01,40.13,39.5,39.52,765300.0,21.5656,21.6303,21.2907,21.3015,765300.0
2007-11-12 15:30:00,39.51,39.8,39.13,39.28,857400.0,21.2961,21.4524,21.0913,21.1722,857400.0
2007-11-13 09:30:00,39.42,40.3,39.42,39.97,426000.0,21.2476,21.7219,21.2476,21.5441,426000.0
2007-11-13 10:00:00,39.94,40.57,39.92,40.38,451800.0,21.5279,21.8675,21.5171,21.7651,451800.0
2007-11-13 10:30:00,40.4,40.42,39.99,40.22,321300.0,21.7758,21.7866,21.5549,21.6788,321300.0
2007-11-13 11:00:00,40.23,40.43,40.21,40.39,403200.0,21.6842,21.792,21.6734,21.7705,403200.0
2007-11-13 11:30:00,40.41,40.51,40.3,40.37,251700.0,21.7812,21.8351,21.7219,21.7597,251700.0
2007-11-13 12:00:00,40.38,40.55,40.33,40.48,231900.0,21.7651,21.8567,21.7381,21.819,231900.0
2007-11-13 12:30:00,40.49,40.49,40.21,40.44,203400.0,21.8244,21.8244,21.6734,21.7974,203400.0
2007-11-13 13:00:00,40.44,40.48,40.17,40.35,219600.0,21.7974,21.819,21.6519,21.7489,219600.0
2007-11-13 13:30:00,40.36,40.63,40.33,40.57,324600.0,21.7543,21.8998,21.7381,21.8675,324600.0
2007-11-13 14:00:00,40.56,40.75,40.53,40.64,476700.0,21.8621,21.9645,21.8459,21.9052,476700.0
2007-11-13 14:30:00,40.65,40.81,40.62,40.74,231600.0,21.9106,21.9968,21.8944,21.9591,231600.0
2007-11-13 15:00:00,40.74,40.97,40.74,40.92,429600.0,21.9591,22.0831,21.9591,22.0561,429600.0
2007-11-13 15:30:00,40.95,41.32,40.87,41.21,743700.0,22.0723,22.2717,22.0292,22.2124,743700.0
2007-11-14 09:30:00,41.97,42.44,41.71,41.77,954600.0,22.6221,22.8754,22.4819,22.5143,954600.0
2007-11-14 10:00:00,41.77,41.98,41.17,41.55,403200.0,22.5143,22.6275,22.1909,22.3957,403200.0
2007-11-14 10:30:00,41.56,41.67,41.26,41.42,254100.0,22.4011,22.4604,22.2394,22.3256,254100.0
2007-11-14 11:00:00,41.42,41.59,41.12,41.17,303600.0,22.3256,22.4173,22.1639,22.1909,303600.0
2007-11-14 11:30:00,41.14,41.41,41.03,41.2,565200.0,22.1747,22.3202,22.1154,22.207,565200.0
2007-11-14 12:00:00,41.21,41.61,41.17,41.39,154500.0,22.2124,22.428,22.1909,22.3095,154500.0
2007-11-14 12:30:00,41.4,41.52,41.35,41.46,332100.0,22.3148,22.3795,22.2879,22.3472,332100.0
2007-11-14 13:00:00,41.46,41.65,41.38,41.47,404400.0,22.3472,22.4496,22.3041,22.3526,404400.0
2007-11-14 13:30:00,41.47,41.7,41.34,41.51,327000.0,22.3526,22.4766,22.2825,22.3741,327000.0
2007-11-14 14:00:00,41.5,41.67,41.43,41.47,401400.0,22.3687,22.4604,22.331,22.3526,401400.0
2007-11-14 14:30:00,41.49,41.67,41.36,41.48,246600.0,22.3634,22.4604,22.2933,22.358,246600.0
2007-11-14 15:00:00,41.48,41.64,41.41,41.52,507000.0,22.358,22.4442,22.3202,22.3795,507000.0
2007-11-14 15:30:00,41.51,41.55,41.09,41.14,1465500.0,22.3741,22.3957,22.1478,22.1747,1465500.0
2007-11-15 09:30:00,40.95,41.27,40.55,40.61,323400.0,22.0723,22.2448,21.8567,21.889,323400.0
2007-11-15 10:00:00,40.61,40.85,40.49,40.58,264600.0,21.889,22.0184,21.8244,21.8729,264600.0
2007-11-15 10:30:00,40.57,41.06,40.54,40.79,138000.0,21.8675,22.1316,21.8513,21.9861,138000.0
2007-11-15 11:00:00,40.8,40.98,40.67,40.69,212400.0,21.9914,22.0885,21.9214,21.9322,212400.0
2007-11-15 11:30:00,40.68,40.7,40.37,40.38,220200.0,21.9268,21.9375,21.7597,21.7651,220200.0
2007-11-15 12:00:00,40.41,40.52,39.76,39.76,393300.0,21.7812,21.8405,21.4309,21.4309,393300.0
2007-11-15 12:30:00,39.76,39.8,39.56,39.75,357900.0,21.4309,21.4524,21.3231,21.4255,357900.0
2007-11-15 13:00:00,39.75,39.96,39.65,39.67,10720200.0,21.4255,21.5387,21.3716,21.3824,10720200.0
2007-11-15 13:30:00,39.67,39.91,39.65,39.74,297300.0,21.3824,21.5117,21.3716,21.4201,297300.0
2007-11-15 14:00:00,39.74,39.74,39.39,39.5,359100.0,21.4201,21.4201,21.2314,21.2907,359100.0
2007-11-15 14:30:00,39.5,39.63,39.15,39.16,314100.0,21.2907,21.3608,21.1021,21.1075,314100.0
2007-11-15 15:00:00,39.15,39.33,38.85,39.26,638700.0,21.1021,21.1991,20.9404,21.1614,638700.0
2007-11-15 15:30:00,39.29,39.34,38.69,39.27,723900.0,21.1775,21.2045,20.8541,21.1668,723900.0
2007-11-16 09:30:00,39.53,39.8,39.0,39.4,618300.0,21.3069,21.4524,21.0212,21.2368,618300.0
2007-11-16 10:00:00,39.4,39.48,38.88,39.29,394200.0,21.2368,21.28,20.9566,21.1775,394200.0
2007-11-16 10:30:00,39.26,39.39,39.12,39.18,490200.0,21.1614,21.2314,21.0859,21.1183,490200.0
2007-11-16 11:00:00,39.22,39.38,38.98,39.01,336300.0,21.1398,21.2261,21.0105,21.0266,336300.0
2007-11-16 11:30:00,39.01,39.44,39.01,39.28,204600.0,21.0266,21.2584,21.0266,21.1722,204600.0
2007-11-16 12:00:00,39.29,39.8,39.23,39.53,399600.0,21.1775,21.4524,21.1452,21.3069,399600.0
2007-11-16 12:30:00,39.56,39.65,39.41,39.47,243300.0,21.3231,21.3716,21.2422,21.2746,243300.0
2007-11-16 13:00:00,39.47,39.7,39.41,39.52,145200.0,21.2746,21.3985,21.2422,21.3015,145200.0
2007-11-16 13:30:00,39.49,39.75,39.3,39.5,139500.0,21.2853,21.4255,21.1829,21.2907,139500.0
2007-11-16 14:00:00,39.54,39.56,39.27,39.48,308100.0,21.3123,21.3231,21.1668,21.28,308100.0
2007-11-16 14:30:00,39.45,39.49,39.19,39.46,421500.0,21.2638,21.2853,21.1236,21.2692,421500.0
2007-11-16 15:00:00,39.42,39.5,39.26,39.29,298200.0,21.2476,21.2907,21.1614,21.1775,298200.0
2007-11-16 15:30:00,39.31,39.75,39.23,39.65,429600.0,21.1883,21.4255,21.1452,21.3716,429600.0
2007-11-19 09:30:00,39.48,39.71,39.26,39.38,348300.0,21.28,21.4039,21.1614,21.2261,348300.0
2007-11-19 10:00:00,39.36,39.46,39.03,39.13,304200.0,21.2153,21.2692,21.0374,21.0913,304200.0
2007-11-19 10:30:00,39.13,39.15,38.84,38.88,269400.0,21.0913,21.1021,20.935,20.9566,269400.0
2007-11-19 11:00:00,38.88,38.94,38.44,38.7,186900.0,20.9566,20.9889,20.7194,20.8595,186900.0
2007-11-19 11:30:00,38.74,38.95,38.62,38.62,153900.0,20.8811,20.9943,20.8164,20.8164,153900.0
2007-11-19 12:00:00,38.62,38.96,38.6,38.93,251400.0,20.8164,20.9997,20.8056,20.9835,251400.0
2007-11-19 12:30:00,38.94,38.95,38.56,38.68,157800.0,20.9889,20.9943,20.7841,20.8488,157800.0
2007-11-19 13:00:00,38.69,38.77,38.34,38.55,194400.0,20.8541,20.8973,20.6655,20.7787,194400.0
2007-11-19 13:30:00,38.57,38.73,38.34,38.39,195300.0,20.7895,20.8757,20.6655,20.6924,195300.0
2007-11-19 14:00:00,38.41,38.92,38.37,38.9,217200.0,20.7032,20.9781,20.6817,20.9673,217200.0
2007-11-19 14:30:00,38.92,39.21,38.83,38.85,193800.0,20.9781,21.1344,20.9296,20.9404,193800.0
2007-11-19 15:00:00,38.86,38.86,38.59,38.69,411000.0,20.9458,20.9458,20.8002,20.8541,411000.0
2007-11-19 15:30:00,38.69,38.82,38.49,38.52,486300.0,20.8541,20.9242,20.7463,20.7625,486300.0
2007-11-20 09:30:00,38.74,39.82,38.24,39.63,449100.0,20.8811,21.4632,20.6116,21.3608,449100.0
2007-11-20 10:00:00,39.69,39.86,39.37,39.52,391500.0,21.3931,21.4848,21.2207,21.3015,391500.0
2007-11-20 10:30:00,39.5,39.66,39.33,39.45,286800.0,21.2907,21.377,21.1991,21.2638,286800.0
2007-11-20 11:00:00,39.45,39.7,39.33,39.57,311700.0,21.2638,21.3985,21.1991,21.3285,311700.0
2007-11-20 11:30:00,39.58,39.72,39.28,39.3,382500.0,21.3339,21.4093,21.1722,21.1829,382500.0
2007-11-20 12:00:00,39.32,39.38,39.17,39.2,419400.0,21.1937,21.2261,21.1129,21.129,419400.0
2007-11-20 12:30:00,39.18,39.19,38.79,38.99,249900.0,21.1183,21.1236,20.908,21.0158,249900.0
2007-11-20 13:00:00,38.98,38.99,38.44,38.48,318300.0,21.0105,21.0158,20.7194,20.741,318300.0
2007-11-20 13:30:00,38.49,38.94,38.42,38.86,140400.0,20.7463,20.9889,20.7086,20.9458,140400.0
2007-11-20 14:00:00,38.84,39.15,38.33,38.39,411900.0,20.935,21.1021,20.6601,20.6924,411900.0
2007-11-20 14:30:00,38.36,38.8,38.2,38.56,486300.0,20.6763,20.9134,20.59,20.7841,486300.0
2007-11-20 15:00:00,38.56,38.85,38.29,38.75,341100.0,20.7841,20.9404,20.6385,20.8865,341100.0
2007-11-20 15:30:00,38.74,39.5,38.74,39.06,742200.0,20.8811,21.2907,20.8811,21.0536,742200.0
2007-11-21 09:30:00,38.66,38.67,37.84,38.33,411900.0,20.838,20.8434,20.396,20.6601,411900.0
2007-11-21 10:00:00,38.36,38.67,38.24,38.51,260100.0,20.6763,20.8434,20.6116,20.7571,260100.0
2007-11-21 10:30:00,38.5,38.5,37.99,38.03,303300.0,20.7517,20.7517,20.4768,20.4984,303300.0
2007-11-21 11:00:00,38.02,38.21,37.82,38.2,363300.0,20.493,20.5954,20.3852,20.59,363300.0
2007-11-21 11:30:00,38.2,38.6,38.07,38.42,336900.0,20.59,20.8056,20.52,20.7086,336900.0
2007-11-21 12:00:00,38.43,38.63,38.39,38.47,207900.0,20.714,20.8218,20.6924,20.7356,207900.0
2007-11-21 12:30:00,38.47,39.03,38.29,39.0,243000.0,20.7356,21.0374,20.6385,21.0212,243000.0
2007-11-21 13:00:00,38.99,39.1,38.6,38.64,308100.0,21.0158,21.0751,20.8056,20.8272,308100.0
2007-11-21 13:30:00,38.64,38.82,38.62,38.8,232200.0,20.8272,20.9242,20.8164,20.9134,232200.0
2007-11-21 14:00:00,38.8,38.92,38.67,38.77,307200.0,20.9134,20.9781,20.8434,20.8973,307200.0
2007-11-21 14:30:00,38.77,39.1,38.76,39.06,231300.0,20.8973,21.0751,20.8919,21.0536,231300.0
2007-11-21 15:00:00,39.06,39.12,38.7,38.78,645600.0,21.0536,21.0859,20.8595,20.9027,645600.0
2007-11-21 15:30:00,38.78,38.91,38.37,38.37,618600.0,20.9027,20.9727,20.6817,20.6817,618600.0
2007-11-23 09:30:00,39.14,39.49,38.52,39.23,219300.0,21.0967,21.2853,20.7625,21.1452,219300.0
2007-11-23 10:00:00,39.25,39.74,39.25,39.67,156900.0,21.156,21.4201,21.156,21.3824,156900.0
2007-11-23 10:30:00,39.64,39.87,39.56,39.75,184800.0,21.3662,21.4902,21.3231,21.4255,184800.0
2007-11-23 11:00:00,39.75,39.9,39.52,39.67,93900.0,21.4255,21.5063,21.3015,21.3824,93900.0
2007-11-23 11:30:00,39.67,39.81,39.62,39.66,134700.0,21.3824,21.4578,21.3554,21.377,134700.0
2007-11-23 12:00:00,39.68,39.68,39.33,39.5,175500.0,21.3878,21.3878,21.1991,21.2907,175500.0
2007-11-23 12:30:00,39.5,39.82,39.35,39.67,234900.0,21.2907,21.4632,21.2099,21.3824,234900.0
2007-11-26 09:30:00,39.77,39.77,39.22,39.59,298800.0,21.4363,21.4363,21.1398,21.3392,298800.0
2007-11-26 10:00:00,39.6,39.67,38.82,38.82,363900.0,21.3446,21.3824,20.9242,20.9242,363900.0
2007-11-26 10:30:00,38.85,38.97,38.44,38.58,472200.0,20.9404,21.0051,20.7194,20.7949,472200.0
2007-11-26 11:00:00,38.59,38.76,38.59,38.68,271500.0,20.8002,20.8919,20.8002,20.8488,271500.0
2007-11-26 11:30:00,38.67,38.75,38.51,38.56,153900.0,20.8434,20.8865,20.7571,20.7841,153900.0
2007-11-26 12:00:00,38.56,38.73,38.34,38.73,253200.0,20.7841,20.8757,20.6655,20.8757,253200.0
2007-11-26 12:30:00,38.71,38.77,38.5,38.62,180000.0,20.8649,20.8973,20.7517,20.8164,180000.0
2007-11-26 13:00:00,38.64,38.69,38.43,38.47,176100.0,20.8272,20.8541,20.714,20.7356,176100.0
2007-11-26 13:30:00,38.48,38.74,38.4,38.55,243600.0,20.741,20.8811,20.6978,20.7787,243600.0
2007-11-26 14:00:00,38.52,38.82,38.48,38.74,465000.0,20.7625,20.9242,20.741,20.8811,465000.0
2007-11-26 14:30:00,38.75,38.78,38.65,38.68,409200.0,20.8865,20.9027,20.8326,20.8488,409200.0
2007-11-26 15:00:00,38.66,38.74,38.63,38.7,988500.0,20.838,20.8811,20.8218,20.8595,988500.0
2007-11-26 15:30:00,38.7,38.77,38.17,38.2,1388700.0,20.8595,20.8973,20.5739,20.59,1388700.0
2007-11-27 09:30:00,38.29,38.77,38.11,38.25,583500.0,20.6385,20.8973,20.5415,20.617,583500.0
2007-11-27 10:00:00,38.25,38.6,38.02,38.59,435900.0,20.617,20.8056,20.493,20.8002,435900.0
2007-11-27 10:30:00,38.59,38.98,38.46,38.98,321600.0,20.8002,21.0105,20.7302,21.0105,321600.0
2007-11-27 11:00:00,38.98,39.0,38.56,38.6,318900.0,21.0105,21.0212,20.7841,20.8056,318900.0
2007-11-27 11:30:00,38.6,39.14,38.59,38.78,270900.0,20.8056,21.0967,20.8002,20.9027,270900.0
2007-11-27 12:00:00,38.79,39.02,38.7,38.77,139200.0,20.908,21.032,20.8595,20.8973,139200.0
2007-11-27 12:30:00,38.8,39.32,38.8,39.18,170700.0,20.9134,21.1937,20.9134,21.1183,170700.0
2007-11-27 13:00:00,39.16,39.23,39.05,39.07,148800.0,21.1075,21.1452,21.0482,21.059,148800.0
2007-11-27 13:30:00,39.08,39.12,38.81,38.96,190200.0,21.0644,21.0859,20.9188,20.9997,190200.0
2007-11-27 14:00:00,38.96,39.04,38.75,38.77,289800.0,20.9997,21.0428,20.8865,20.8973,289800.0
2007-11-27 14:30:00,38.77,38.86,38.46,38.68,279900.0,20.8973,20.9458,20.7302,20.8488,279900.0
2007-11-27 15:00:00,38.65,38.89,38.49,38.62,456900.0,20.8326,20.9619,20.7463,20.8164,456900.0
2007-11-27 15:30:00,38.64,39.19,38.56,39.1,896100.0,20.8272,21.1236,20.7841,21.0751,896100.0
2007-11-28 09:30:00,39.38,41.18,39.3,40.98,983100.0,21.2261,22.1963,21.1829,22.0885,983100.0
2007-11-28 10:00:00,40.98,41.3,40.7,41.05,688500.0,22.0885,22.2609,21.9375,22.1262,688500.0
2007-11-28 10:30:00,41.05,41.75,41.05,41.4,672300.0,22.1262,22.5035,22.1262,22.3148,672300.0
2007-11-28 11:00:00,41.42,41.51,40.75,40.8,456600.0,22.3256,22.3741,21.9645,21.9914,456600.0
2007-11-28 11:30:00,40.8,40.88,40.3,40.46,378600.0,21.9914,22.0346,21.7219,21.8082,378600.0
2007-11-28 12:00:00,40.47,40.79,40.47,40.72,276600.0,21.8136,21.9861,21.8136,21.9483,276600.0
2007-11-28 12:30:00,40.7,40.74,40.51,40.58,148800.0,21.9375,21.9591,21.8351,21.8729,148800.0
2007-11-28 13:00:00,40.59,40.87,40.44,40.8,176400.0,21.8783,22.0292,21.7974,21.9914,176400.0
2007-11-28 13:30:00,40.81,41.04,40.81,40.88,289500.0,21.9968,22.1208,21.9968,22.0346,289500.0
2007-11-28 14:00:00,40.89,41.14,40.84,40.91,275400.0,22.04,22.1747,22.013,22.0507,275400.0
2007-11-28 14:30:00,40.92,40.97,40.56,40.72,399900.0,22.0561,22.0831,21.8621,21.9483,399900.0
2007-11-28 15:00:00,40.71,41.07,40.57,41.05,411000.0,21.9429,22.137,21.8675,22.1262,411000.0
2007-11-28 15:30:00,41.04,41.16,40.86,41.15,707100.0,22.1208,22.1855,22.0238,22.1801,707100.0
2007-11-29 09:30:00,41.0,41.03,39.98,40.0,503700.0,22.0992,22.1154,21.5495,21.5602,503700.0
2007-11-29 10:00:00,39.99,40.2,39.8,40.07,406800.0,21.5549,21.668,21.4524,21.598,406800.0
2007-11-29 10:30:00,40.09,40.21,39.94,40.17,311100.0,21.6088,21.6734,21.5279,21.6519,311100.0
2007-11-29 11:00:00,40.14,40.3,40.04,40.25,454500.0,21.6357,21.7219,21.5818,21.695,454500.0
2007-11-29 11:30:00,40.28,40.67,40.28,40.48,496800.0,21.7112,21.9214,21.7112,21.819,496800.0
2007-11-29 12:00:00,40.48,40.63,40.29,40.52,207300.0,21.819,21.8998,21.7166,21.8405,207300.0
2007-11-29 12:30:00,40.51,40.56,40.29,40.34,112800.0,21.8351,21.8621,21.7166,21.7435,112800.0
2007-11-29 13:00:00,40.34,40.44,40.2,40.29,319500.0,21.7435,21.7974,21.668,21.7166,319500.0
2007-11-29 13:30:00,40.31,40.63,40.3,40.51,304800.0,21.7273,21.8998,21.7219,21.8351,304800.0
2007-11-29 14:00:00,40.49,40.72,40.38,40.59,272400.0,21.8244,21.9483,21.7651,21.8783,272400.0
2007-11-29 14:30:00,40.59,40.64,40.39,40.51,268200.0,21.8783,21.9052,21.7705,21.8351,268200.0
2007-11-29 15:00:00,40.54,40.91,40.47,40.88,444000.0,21.8513,22.0507,21.8136,22.0346,444000.0
2007-11-29 15:30:00,40.86,40.97,40.64,40.87,413100.0,22.0238,22.0831,21.9052,22.0292,413100.0
2007-11-30 09:30:00,41.42,42.33,41.42,42.08,422400.0,22.3256,22.8161,22.3256,22.6814,422400.0
2007-11-30 10:00:00,42.1,42.34,41.54,41.75,296100.0,22.6922,22.8215,22.3903,22.5035,296100.0
2007-11-30 10:30:00,41.75,41.92,41.5,41.52,243900.0,22.5035,22.5951,22.3687,22.3795,243900.0
2007-11-30 11:00:00,41.54,41.65,41.36,41.63,474300.0,22.3903,22.4496,22.2933,22.4388,474300.0
2007-11-30 11:30:00,41.64,41.78,41.56,41.67,321000.0,22.4442,22.5197,22.4011,22.4604,321000.0
2007-11-30 12:00:00,41.65,41.74,41.35,41.51,510900.0,22.4496,22.4981,22.2879,22.3741,510900.0
2007-11-30 12:30:00,41.52,41.55,41.32,41.45,342000.0,22.3795,22.3957,22.2717,22.3418,342000.0
2007-11-30 13:00:00,41.45,41.49,41.31,41.43,263100.0,22.3418,22.3634,22.2663,22.331,263100.0
2007-11-30 13:30:00,41.42,41.55,41.35,41.36,282000.0,22.3256,22.3957,22.2879,22.2933,282000.0
2007-11-30 14:00:00,41.36,41.41,41.23,41.28,227700.0,22.2933,22.3202,22.2232,22.2502,227700.0
2007-11-30 14:30:00,41.27,41.34,40.98,41.09,528000.0,22.2448,22.2825,22.0885,22.1478,528000.0
2007-11-30 15:00:00,41.09,41.14,40.75,40.81,421800.0,22.1478,22.1747,21.9645,21.9968,421800.0
2007-11-30 15:30:00,40.78,41.06,40.56,41.06,813600.0,21.9807,22.1316,21.8621,22.1316,813600.0
2007-12-03 09:30:00,41.22,41.28,40.45,40.83,333600.0,22.2178,22.2502,21.8028,22.0076,333600.0
2007-12-03 10:00:00,40.8,41.06,40.59,40.91,141300.0,21.9914,22.1316,21.8783,22.0507,141300.0
2007-12-03 10:30:00,40.91,41.19,40.79,40.92,167100.0,22.0507,22.2017,21.9861,22.0561,167100.0
2007-12-03 11:00:00,40.92,40.96,40.67,40.95,161400.0,22.0561,22.0777,21.9214,22.0723,161400.0
2007-12-03 11:30:00,40.94,41.0,40.79,40.82,178500.0,22.0669,22.0992,21.9861,22.0022,178500.0
2007-12-03 12:00:00,40.81,40.86,40.62,40.77,255600.0,21.9968,22.0238,21.8944,21.9753,255600.0
2007-12-03 12:30:00,40.78,40.81,40.51,40.52,161700.0,21.9807,21.9968,21.8351,21.8405,161700.0
2007-12-03 13:00:00,40.52,40.65,40.36,40.53,139200.0,21.8405,21.9106,21.7543,21.8459,139200.0
2007-12-03 13:30:00,40.52,40.52,40.18,40.24,269100.0,21.8405,21.8405,21.6573,21.6896,269100.0
2007-12-03 14:00:00,40.19,40.62,40.19,40.46,210000.0,21.6627,21.8944,21.6627,21.8082,210000.0
2007-12-03 14:30:00,40.43,40.53,40.41,40.5,214200.0,21.792,21.8459,21.7812,21.8297,214200.0
2007-12-03 15:00:00,40.48,40.5,40.17,40.24,459900.0,21.819,21.8297,21.6519,21.6896,459900.0
2007-12-03 15:30:00,40.26,40.26,39.97,40.18,648300.0,21.7004,21.7004,21.5441,21.6573,648300.0
2007-12-04 09:30:00,39.99,40.33,39.69,39.98,368400.0,21.5549,21.7381,21.3931,21.5495,368400.0
2007-12-04 10:00:00,39.95,39.98,39.73,39.95,214500.0,21.5333,21.5495,21.4147,21.5333,214500.0
2007-12-04 10:30:00,39.96,40.11,39.73,39.75,207000.0,21.5387,21.6195,21.4147,21.4255,207000.0
2007-12-04 11:00:00,39.76,39.86,39.57,39.57,287400.0,21.4309,21.4848,21.3285,21.3285,287400.0
2007-12-04 11:30:00,39.56,39.7,39.47,39.53,177900.0,21.3231,21.3985,21.2746,21.3069,177900.0
2007-12-04 12:00:00,39.56,39.76,39.55,39.67,264000.0,21.3231,21.4309,21.3177,21.3824,264000.0
2007-12-04 12:30:00,39.66,39.76,39.6,39.66,191100.0,21.377,21.4309,21.3446,21.377,191100.0
2007-12-04 13:00:00,39.68,39.72,39.5,39.53,182400.0,21.3878,21.4093,21.2907,21.3069,182400.0
2007-12-04 13:30:00,39.52,39.69,39.52,39.65,109500.0,21.3015,21.3931,21.3015,21.3716,109500.0
2007-12-04 14:00:00,39.65,39.67,39.23,39.31,307200.0,21.3716,21.3824,21.1452,21.1883,307200.0
2007-12-04 14:30:00,39.32,39.47,39.25,39.3,440400.0,21.1937,21.2746,21.156,21.1829,440400.0
2007-12-04 15:00:00,39.3,39.39,39.25,39.31,467700.0,21.1829,21.2314,21.156,21.1883,467700.0
2007-12-04 15:30:00,39.31,39.37,39.07,39.07,646500.0,21.1883,21.2207,21.059,21.059,646500.0
2007-12-05 09:30:00,39.68,40.12,39.38,39.61,456600.0,21.3878,21.6249,21.2261,21.35,456600.0
2007-12-05 10:00:00,39.63,39.79,39.5,39.73,236700.0,21.3608,21.447,21.2907,21.4147,236700.0
2007-12-05 10:30:00,39.75,39.86,39.62,39.86,167400.0,21.4255,21.4848,21.3554,21.4848,167400.0
2007-12-05 11:00:00,39.88,40.22,39.82,40.22,199200.0,21.4956,21.6788,21.4632,21.6788,199200.0
2007-12-05 11:30:00,40.22,40.39,40.1,40.39,136500.0,21.6788,21.7705,21.6141,21.7705,136500.0
2007-12-05 12:00:00,40.4,40.49,40.35,40.4,165300.0,21.7758,21.8244,21.7489,21.7758,165300.0
2007-12-05 12:30:00,40.39,40.45,39.86,40.07,135300.0,21.7705,21.8028,21.4848,21.598,135300.0
2007-12-05 13:00:00,40.03,40.14,39.71,39.86,126900.0,21.5764,21.6357,21.4039,21.4848,126900.0
2007-12-05 13:30:00,39.89,40.25,39.89,40.14,144600.0,21.5009,21.695,21.5009,21.6357,144600.0
2007-12-05 14:00:00,40.11,40.23,39.74,39.84,189000.0,21.6195,21.6842,21.4201,21.474,189000.0
2007-12-05 14:30:00,39.83,40.1,39.79,40.0,180900.0,21.4686,21.6141,21.447,21.5602,180900.0
2007-12-05 15:00:00,40.03,40.3,39.95,40.22,212700.0,21.5764,21.7219,21.5333,21.6788,212700.0
2007-12-05 15:30:00,40.22,40.43,40.16,40.32,365400.0,21.6788,21.792,21.6465,21.7327,365400.0
2007-12-06 09:30:00,40.31,40.49,39.97,40.27,233700.0,21.7273,21.8244,21.5441,21.7058,233700.0
2007-12-06 10:00:00,40.29,40.47,40.08,40.24,177900.0,21.7166,21.8136,21.6034,21.6896,177900.0
2007-12-06 10:30:00,40.15,40.36,39.89,40.34,158400.0,21.6411,21.7543,21.5009,21.7435,158400.0
2007-12-06 11:00:00,40.31,40.42,40.21,40.36,140400.0,21.7273,21.7866,21.6734,21.7543,140400.0
2007-12-06 11:30:00,40.33,40.4,40.3,40.37,91500.0,21.7381,21.7758,21.7219,21.7597,91500.0
2007-12-06 12:00:00,40.36,40.52,40.34,40.52,103200.0,21.7543,21.8405,21.7435,21.8405,103200.0
2007-12-06 12:30:00,40.53,40.59,40.47,40.53,84900.0,21.8459,21.8783,21.8136,21.8459,84900.0
2007-12-06 13:00:00,40.53,40.58,40.34,40.39,119700.0,21.8459,21.8729,21.7435,21.7705,119700.0
2007-12-06 13:30:00,40.39,40.5,40.3,40.34,175200.0,21.7705,21.8297,21.7219,21.7435,175200.0
2007-12-06 14:00:00,40.35,40.55,40.34,40.46,106200.0,21.7489,21.8567,21.7435,21.8082,106200.0
2007-12-06 14:30:00,40.44,40.79,40.44,40.72,198300.0,21.7974,21.9861,21.7974,21.9483,198300.0
2007-12-06 15:00:00,40.72,41.24,40.72,41.15,304800.0,21.9483,22.2286,21.9483,22.1801,304800.0
2007-12-06 15:30:00,41.15,41.33,40.31,41.29,618000.0,22.1801,22.2771,21.7273,22.2556,618000.0
2007-12-07 09:30:00,41.31,41.47,41.09,41.3,223800.0,22.2663,22.3526,22.1478,22.2609,223800.0
2007-12-07 10:00:00,41.28,41.58,41.14,41.18,229200.0,22.2502,22.4119,22.1747,22.1963,229200.0
2007-12-07 10:30:00,41.2,41.27,41.03,41.13,154500.0,22.207,22.2448,22.1154,22.1693,154500.0
2007-12-07 11:00:00,41.13,41.31,41.08,41.1,97200.0,22.1693,22.2663,22.1424,22.1531,97200.0
2007-12-07 11:30:00,41.11,41.22,41.04,41.14,87300.0,22.1585,22.2178,22.1208,22.1747,87300.0
2007-12-07 12:00:00,41.15,41.39,41.14,41.39,85200.0,22.1801,22.3095,22.1747,22.3095,85200.0
2007-12-07 12:30:00,41.39,41.39,41.25,41.26,55800.0,22.3095,22.3095,22.234,22.2394,55800.0
2007-12-07 13:00:00,41.25,41.26,40.85,40.9,110400.0,22.234,22.2394,22.0184,22.0453,110400.0
2007-12-07 13:30:00,40.87,41.04,40.78,40.9,247800.0,22.0292,22.1208,21.9807,22.0453,247800.0
2007-12-07 14:00:00,40.86,40.89,40.69,40.77,195000.0,22.0238,22.04,21.9322,21.9753,195000.0
2007-12-07 14:30:00,40.75,40.9,40.67,40.72,122400.0,21.9645,22.0453,21.9214,21.9483,122400.0
2007-12-07 15:00:00,40.71,40.87,40.52,40.58,402000.0,21.9429,22.0292,21.8405,21.8729,402000.0
2007-12-07 15:30:00,40.57,40.6,40.3,40.34,631500.0,21.8675,21.8836,21.7219,21.7435,631500.0
2007-12-10 09:30:00,40.54,41.17,40.35,41.14,187800.0,21.8513,22.1909,21.7489,22.1747,187800.0
2007-12-10 10:00:00,41.17,41.24,41.02,41.06,217200.0,22.1909,22.2286,22.11,22.1316,217200.0
2007-12-10 10:30:00,41.08,41.39,41.08,41.39,150900.0,22.1424,22.3095,22.1424,22.3095,150900.0
2007-12-10 11:00:00,41.39,41.54,41.18,41.22,162600.0,22.3095,22.3903,22.1963,22.2178,162600.0
2007-12-10 11:30:00,41.23,41.23,40.86,41.04,150900.0,22.2232,22.2232,22.0238,22.1208,150900.0
2007-12-10 12:00:00,41.04,41.19,40.98,41.12,120000.0,22.1208,22.2017,22.0885,22.1639,120000.0
2007-12-10 12:30:00,41.1,41.12,40.92,40.93,109500.0,22.1531,22.1639,22.0561,22.0615,109500.0
2007-12-10 13:00:00,40.97,41.1,40.9,40.96,237300.0,22.0831,22.1531,22.0453,22.0777,237300.0
2007-12-10 13:30:00,40.98,41.01,40.88,40.89,156900.0,22.0885,22.1046,22.0346,22.04,156900.0
2007-12-10 14:00:00,40.91,41.03,40.88,40.99,68100.0,22.0507,22.1154,22.0346,22.0939,68100.0
2007-12-10 14:30:00,41.0,41.0,40.64,40.67,165900.0,22.0992,22.0992,21.9052,21.9214,165900.0
2007-12-10 15:00:00,40.67,40.7,40.45,40.54,436800.0,21.9214,21.9375,21.8028,21.8513,436800.0
2007-12-10 15:30:00,40.52,40.65,40.43,40.54,549300.0,21.8405,21.9106,21.792,21.8513,549300.0
2007-12-11 09:30:00,40.48,40.57,39.57,39.91,457500.0,21.819,21.8675,21.3285,21.5117,457500.0
2007-12-11 10:00:00,39.93,40.17,39.87,39.93,165000.0,21.5225,21.6519,21.4902,21.5225,165000.0
2007-12-11 10:30:00,39.96,39.96,39.67,39.72,291000.0,21.5387,21.5387,21.3824,21.4093,291000.0
2007-12-11 11:00:00,39.7,39.74,39.48,39.56,218400.0,21.3985,21.4201,21.28,21.3231,218400.0
2007-12-11 11:30:00,39.56,39.67,39.56,39.6,209400.0,21.3231,21.3824,21.3231,21.3446,209400.0
2007-12-11 12:00:00,39.6,39.64,39.53,39.64,122100.0,21.3446,21.3662,21.3069,21.3662,122100.0
2007-12-11 12:30:00,39.62,39.88,39.61,39.81,133800.0,21.3554,21.4956,21.35,21.4578,133800.0
2007-12-11 13:00:00,39.82,40.1,39.78,40.07,131700.0,21.4632,21.6141,21.4417,21.598,131700.0
2007-12-11 13:30:00,40.06,40.1,39.9,40.1,244800.0,21.5926,21.6141,21.5063,21.6141,244800.0
2007-12-11 14:00:00,40.1,40.15,38.5,38.89,500100.0,21.6141,21.6411,20.7517,20.9619,500100.0
2007-12-11 14:30:00,38.91,38.98,38.37,38.86,466500.0,20.9727,21.0105,20.6817,20.9458,466500.0
2007-12-11 15:00:00,38.86,38.86,38.49,38.64,540900.0,20.9458,20.9458,20.7463,20.8272,540900.0
2007-12-11 15:30:00,38.66,38.76,38.32,38.32,924300.0,20.838,20.8919,20.6547,20.6547,924300.0
2007-12-12 09:30:00,39.26,39.96,38.73,39.31,678300.0,21.1614,21.5387,20.8757,21.1883,678300.0
2007-12-12 10:00:00,39.28,39.5,38.93,39.38,241200.0,21.1722,21.2907,20.9835,21.2261,241200.0
2007-12-12 10:30:00,39.4,39.4,39.01,39.18,372000.0,21.2368,21.2368,21.0266,21.1183,372000.0
2007-12-12 11:00:00,39.18,39.46,39.01,39.06,237300.0,21.1183,21.2692,21.0266,21.0536,237300.0
2007-12-12 11:30:00,39.06,39.63,39.06,39.51,377700.0,21.0536,21.3608,21.0536,21.2961,377700.0
2007-12-12 12:00:00,39.51,39.58,39.23,39.32,312300.0,21.2961,21.3339,21.1452,21.1937,312300.0
2007-12-12 12:30:00,39.31,39.33,39.06,39.31,551100.0,21.1883,21.1991,21.0536,21.1883,551100.0
2007-12-12 13:00:00,39.31,39.47,39.18,39.25,257700.0,21.1883,21.2746,21.1183,21.156,257700.0
2007-12-12 13:30:00,39.26,39.44,39.24,39.32,564000.0,21.1614,21.2584,21.1506,21.1937,564000.0
2007-12-12 14:00:00,39.3,39.39,39.1,39.15,307800.0,21.1829,21.2314,21.0751,21.1021,307800.0
2007-12-12 14:30:00,39.16,39.18,38.87,38.88,325200.0,21.1075,21.1183,20.9512,20.9566,325200.0
2007-12-12 15:00:00,38.88,38.89,38.26,38.41,565800.0,20.9566,20.9619,20.6224,20.7032,565800.0
2007-12-12 15:30:00,38.42,38.8,38.19,38.68,734400.0,20.7086,20.9134,20.5846,20.8488,734400.0
2007-12-13 09:30:00,38.56,38.57,37.64,37.7,426600.0,20.7841,20.7895,20.2882,20.3205,426600.0
2007-12-13 10:00:00,37.72,38.2,37.58,37.87,466200.0,20.3313,20.59,20.2558,20.4122,466200.0
2007-12-13 10:30:00,37.86,37.91,37.5,37.54,394200.0,20.4068,20.4337,20.2127,20.2343,394200.0
2007-12-13 11:00:00,37.53,37.58,37.29,37.48,536700.0,20.2289,20.2558,20.0995,20.2019,536700.0
2007-12-13 11:30:00,37.48,37.48,37.27,37.33,319800.0,20.2019,20.2019,20.0888,20.1211,319800.0
2007-12-13 12:00:00,37.32,37.43,37.24,37.27,184200.0,20.1157,20.175,20.0726,20.0888,184200.0
2007-12-13 12:30:00,37.28,37.47,37.24,37.4,205800.0,20.0941,20.1966,20.0726,20.1588,205800.0
2007-12-13 13:00:00,37.38,37.69,37.38,37.6,427500.0,20.148,20.3151,20.148,20.2666,427500.0
2007-12-13 13:30:00,37.6,37.76,37.51,37.68,387300.0,20.2666,20.3529,20.2181,20.3097,387300.0
2007-12-13 14:00:00,37.71,38.07,37.67,38.04,414000.0,20.3259,20.52,20.3044,20.5038,414000.0
2007-12-13 14:30:00,38.04,38.05,37.83,37.88,377700.0,20.5038,20.5092,20.3906,20.4175,377700.0
2007-12-13 15:00:00,37.88,38.19,37.72,38.17,555600.0,20.4175,20.5846,20.3313,20.5739,555600.0
2007-12-13 15:30:00,38.16,38.6,38.07,38.37,1223100.0,20.5685,20.8056,20.52,20.6817,1223100.0
2007-12-14 09:30:00,37.9,38.05,37.29,37.45,414900.0,20.4283,20.5092,20.0995,20.1858,414900.0
2007-12-14 10:00:00,37.43,37.81,37.43,37.78,318900.0,20.175,20.3798,20.175,20.3636,318900.0
2007-12-14 10:30:00,37.73,38.06,37.6,38.05,412200.0,20.3367,20.5146,20.2666,20.5092,412200.0
2007-12-14 11:00:00,38.06,38.3,38.04,38.04,298500.0,20.5146,20.6439,20.5038,20.5038,298500.0
2007-12-14 11:30:00,38.01,38.09,37.93,37.94,192300.0,20.4876,20.5307,20.4445,20.4499,192300.0
2007-12-14 12:00:00,37.94,38.08,37.7,37.78,211200.0,20.4499,20.5253,20.3205,20.3636,211200.0
2007-12-14 12:30:00,37.78,37.99,37.65,37.94,237300.0,20.3636,20.4768,20.2936,20.4499,237300.0
2007-12-14 13:00:00,37.97,37.97,37.73,37.79,431100.0,20.4661,20.4661,20.3367,20.369,431100.0
2007-12-14 13:30:00,37.78,37.83,37.65,37.66,159000.0,20.3636,20.3906,20.2936,20.299,159000.0
2007-12-14 14:00:00,37.66,37.67,37.51,37.56,258000.0,20.299,20.3044,20.2181,20.2451,258000.0
2007-12-14 14:30:00,37.56,37.64,37.31,37.31,270000.0,20.2451,20.2882,20.1103,20.1103,270000.0
2007-12-14 15:00:00,37.33,37.42,37.17,37.22,409800.0,20.1211,20.1696,20.0349,20.0618,409800.0
2007-12-14 15:30:00,37.22,37.35,36.99,37.03,982800.0,20.0618,20.1319,19.9378,19.9594,982800.0
2007-12-17 09:30:00,36.78,37.11,36.54,36.68,340800.0,19.8246,20.0025,19.6953,19.7707,340800.0
2007-12-17 10:00:00,36.73,36.75,36.48,36.67,459300.0,19.7977,19.8085,19.6629,19.7654,459300.0
2007-12-17 10:30:00,36.65,37.01,36.62,37.01,381300.0,19.7546,19.9486,19.7384,19.9486,381300.0
2007-12-17 11:00:00,37.01,37.08,36.86,36.9,264000.0,19.9486,19.9863,19.8678,19.8893,264000.0
2007-12-17 11:30:00,36.93,36.97,36.71,36.77,167100.0,19.9055,19.9271,19.7869,19.8193,167100.0
2007-12-17 12:00:00,36.76,36.82,36.7,36.74,252300.0,19.8139,19.8462,19.7815,19.8031,252300.0
2007-12-17 12:30:00,36.74,36.9,36.64,36.89,159600.0,19.8031,19.8893,19.7492,19.8839,159600.0
2007-12-17 13:00:00,36.89,36.91,36.61,36.62,349200.0,19.8839,19.8947,19.733,19.7384,349200.0
2007-12-17 13:30:00,36.61,36.72,36.52,36.66,348300.0,19.733,19.7923,19.6845,19.76,348300.0
2007-12-17 14:00:00,36.65,36.97,36.63,36.86,279000.0,19.7546,19.9271,19.7438,19.8678,279000.0
2007-12-17 14:30:00,36.86,36.9,36.82,36.82,396600.0,19.8678,19.8893,19.8462,19.8462,396600.0
2007-12-17 15:00:00,36.83,37.02,36.8,36.87,533400.0,19.8516,19.954,19.8354,19.8732,533400.0
2007-12-17 15:30:00,36.87,37.1,36.79,36.84,824700.0,19.8732,19.9971,19.83,19.857,824700.0
2007-12-18 09:30:00,37.08,37.54,36.93,37.02,443400.0,19.9863,20.2343,19.9055,19.954,443400.0
2007-12-18 10:00:00,36.99,37.03,36.68,36.74,200700.0,19.9378,19.9594,19.7707,19.8031,200700.0
2007-12-18 10:30:00,36.76,36.82,36.56,36.79,260400.0,19.8139,19.8462,19.7061,19.83,260400.0
2007-12-18 11:00:00,36.8,36.82,36.4,36.41,208800.0,19.8354,19.8462,19.6198,19.6252,208800.0
2007-12-18 11:30:00,36.38,36.45,36.23,36.3,324900.0,19.609,19.6468,19.5282,19.5659,324900.0
2007-12-18 12:00:00,36.31,36.59,36.27,36.55,465300.0,19.5713,19.7222,19.5497,19.7007,465300.0
2007-12-18 12:30:00,36.55,36.63,36.52,36.59,192900.0,19.7007,19.7438,19.6845,19.7222,192900.0
2007-12-18 13:00:00,36.61,36.84,36.57,36.78,230700.0,19.733,19.857,19.7114,19.8246,230700.0
2007-12-18 13:30:00,36.77,37.07,36.75,36.82,215700.0,19.8193,19.981,19.8085,19.8462,215700.0
2007-12-18 14:00:00,36.83,37.21,36.78,37.21,259800.0,19.8516,20.0564,19.8246,20.0564,259800.0
2007-12-18 14:30:00,37.22,37.35,36.95,37.02,294300.0,20.0618,20.1319,19.9163,19.954,294300.0
2007-12-18 15:00:00,37.0,37.24,36.98,37.05,246300.0,19.9432,20.0726,19.9324,19.9702,246300.0
2007-12-18 15:30:00,37.06,37.25,36.97,37.03,618900.0,19.9756,20.078,19.9271,19.9594,618900.0
2007-12-19 09:30:00,37.45,37.63,36.8,37.38,321000.0,20.1858,20.2828,19.8354,20.148,321000.0
2007-12-19 10:00:00,37.42,37.78,37.26,37.45,258000.0,20.1696,20.3636,20.0834,20.1858,258000.0
2007-12-19 10:30:00,37.43,37.52,37.2,37.22,275400.0,20.175,20.2235,20.051,20.0618,275400.0
2007-12-19 11:00:00,37.21,37.21,36.61,36.66,330600.0,20.0564,20.0564,19.733,19.76,330600.0
2007-12-19 11:30:00,36.65,36.81,36.6,36.65,331500.0,19.7546,19.8408,19.7276,19.7546,331500.0
2007-12-19 12:00:00,36.63,36.92,36.62,36.89,133500.0,19.7438,19.9001,19.7384,19.8839,133500.0
2007-12-19 12:30:00,36.87,36.87,36.64,36.8,113100.0,19.8732,19.8732,19.7492,19.8354,113100.0
2007-12-19 13:00:00,36.77,36.77,36.64,36.69,204900.0,19.8193,19.8193,19.7492,19.7761,204900.0
2007-12-19 13:30:00,36.69,36.7,36.62,36.67,270300.0,19.7761,19.7815,19.7384,19.7654,270300.0
2007-12-19 14:00:00,36.65,37.06,36.63,36.95,206700.0,19.7546,19.9756,19.7438,19.9163,206700.0
2007-12-19 14:30:00,36.96,37.14,36.81,36.93,137400.0,19.9217,20.0187,19.8408,19.9055,137400.0
2007-12-19 15:00:00,36.93,37.1,36.84,36.91,205800.0,19.9055,19.9971,19.857,19.8947,205800.0
2007-12-19 15:30:00,36.93,37.13,36.81,36.92,442500.0,19.9055,20.0133,19.8408,19.9001,442500.0
2007-12-20 09:30:00,36.67,37.29,36.44,36.46,849900.0,19.7654,20.0995,19.6414,19.6522,849900.0
2007-12-20 10:00:00,36.44,36.5,36.34,36.47,508200.0,19.6414,19.6737,19.5875,19.6575,508200.0
2007-12-20 10:30:00,36.47,36.61,36.43,36.53,334500.0,19.6575,19.733,19.636,19.6899,334500.0
2007-12-20 11:00:00,36.53,36.55,36.38,36.42,393000.0,19.6899,19.7007,19.609,19.6306,393000.0
2007-12-20 11:30:00,36.42,36.43,36.3,36.32,413100.0,19.6306,19.636,19.5659,19.5767,413100.0
2007-12-20 12:00:00,36.32,36.45,36.27,36.42,484800.0,19.5767,19.6468,19.5497,19.6306,484800.0
2007-12-20 12:30:00,36.42,36.43,36.34,36.37,355800.0,19.6306,19.636,19.5875,19.6036,355800.0
2007-12-20 13:00:00,36.38,36.46,36.29,36.37,370200.0,19.609,19.6522,19.5605,19.6036,370200.0
2007-12-20 13:30:00,36.4,36.45,36.24,36.38,321600.0,19.6198,19.6468,19.5336,19.609,321600.0
2007-12-20 14:00:00,36.4,36.4,36.24,36.28,283500.0,19.6198,19.6198,19.5336,19.5551,283500.0
2007-12-20 14:30:00,36.28,36.43,36.27,36.32,276300.0,19.5551,19.636,19.5497,19.5767,276300.0
2007-12-20 15:00:00,36.33,36.33,36.17,36.19,381000.0,19.5821,19.5821,19.4958,19.5066,381000.0
2007-12-20 15:30:00,36.18,36.45,36.15,36.43,681600.0,19.5012,19.6468,19.4851,19.636,681600.0
2007-12-21 09:30:00,36.93,37.75,36.71,37.63,1401000.0,19.9055,20.3475,19.7869,20.2828,1401000.0
2007-12-21 10:00:00,37.63,38.09,37.63,37.87,365700.0,20.2828,20.5307,20.2828,20.4122,365700.0
2007-12-21 10:30:00,37.92,38.0,37.85,37.96,315600.0,20.4391,20.4822,20.4014,20.4607,315600.0
2007-12-21 11:00:00,37.95,38.12,37.93,37.99,223500.0,20.4553,20.5469,20.4445,20.4768,223500.0
2007-12-21 11:30:00,37.98,38.07,37.92,38.07,321600.0,20.4714,20.52,20.4391,20.52,321600.0
2007-12-21 12:00:00,38.05,38.09,37.91,38.05,283800.0,20.5092,20.5307,20.4337,20.5092,283800.0
2007-12-21 12:30:00,38.02,38.12,37.98,38.05,280500.0,20.493,20.5469,20.4714,20.5092,280500.0
2007-12-21 13:00:00,38.07,38.2,38.03,38.11,229800.0,20.52,20.59,20.4984,20.5415,229800.0
2007-12-21 13:30:00,38.09,38.23,38.07,38.22,211800.0,20.5307,20.6062,20.52,20.6008,211800.0
2007-12-21 14:00:00,38.22,38.45,38.2,38.22,240600.0,20.6008,20.7248,20.59,20.6008,240600.0
2007-12-21 14:30:00,38.23,38.43,38.19,38.4,228000.0,20.6062,20.714,20.5846,20.6978,228000.0
2007-12-21 15:00:00,38.4,38.41,38.23,38.34,340200.0,20.6978,20.7032,20.6062,20.6655,340200.0
2007-12-21 15:30:00,38.34,38.43,38.3,38.42,776400.0,20.6655,20.714,20.6439,20.7086,776400.0
2007-12-24 09:30:00,38.61,38.87,38.24,38.27,292800.0,20.811,20.9512,20.6116,20.6278,292800.0
2007-12-24 10:00:00,38.26,38.34,38.01,38.04,222000.0,20.6224,20.6655,20.4876,20.5038,222000.0
2007-12-24 10:30:00,38.03,38.14,37.89,38.1,210900.0,20.4984,20.5577,20.4229,20.5361,210900.0
2007-12-24 11:00:00,38.11,38.19,38.08,38.11,103200.0,20.5415,20.5846,20.5253,20.5415,103200.0
2007-12-24 11:30:00,38.11,38.12,38.05,38.08,118500.0,20.5415,20.5469,20.5092,20.5253,118500.0
2007-12-24 12:00:00,38.05,38.2,38.02,38.19,98400.0,20.5092,20.59,20.493,20.5846,98400.0
2007-12-24 12:30:00,38.19,38.5,38.14,38.5,250500.0,20.5846,20.7517,20.5577,20.7517,250500.0
2007-12-24 13:00:00,38.5,38.5,38.44,38.44,24300.0,20.7517,20.7517,20.7194,20.7194,24300.0
2007-12-24 13:30:00,38.44,38.44,38.44,38.44,300.0,20.7194,20.7194,20.7194,20.7194,300.0
2007-12-24 14:00:00,38.44,38.44,38.44,38.44,0.0,20.7194,20.7194,20.7194,20.7194,0.0
2007-12-24 14:30:00,38.44,38.44,38.44,38.44,0.0,20.7194,20.7194,20.7194,20.7194,0.0
2007-12-24 15:00:00,38.44,38.44,38.44,38.44,0.0,20.7194,20.7194,20.7194,20.7194,0.0
2007-12-24 15:30:00,38.44,38.44,38.44,38.44,0.0,20.7194,20.7194,20.7194,20.7194,0.0
2007-12-26 09:30:00,38.12,38.18,37.87,38.01,270300.0,20.5826,20.615,20.4476,20.5232,270300.0
2007-12-26 10:00:00,38.02,38.27,37.99,38.23,85500.0,20.5286,20.6636,20.5124,20.642,85500.0
2007-12-26 10:30:00,38.24,38.24,37.95,38.01,146400.0,20.6474,20.6474,20.4908,20.5232,146400.0
2007-12-26 11:00:00,38.01,38.02,37.91,37.91,83400.0,20.5232,20.5286,20.4692,20.4692,83400.0
2007-12-26 11:30:00,37.91,38.12,37.9,38.04,114600.0,20.4692,20.5826,20.4638,20.5394,114600.0
2007-12-26 12:00:00,38.06,38.17,38.06,38.16,95400.0,20.5502,20.6096,20.5502,20.6042,95400.0
2007-12-26 12:30:00,38.17,38.29,38.13,38.28,85800.0,20.6096,20.6744,20.588,20.669,85800.0
2007-12-26 13:00:00,38.28,38.45,38.25,38.3,126300.0,20.669,20.7608,20.6528,20.6798,126300.0
2007-12-26 13:30:00,38.3,38.41,38.24,38.37,96300.0,20.6798,20.7392,20.6474,20.7176,96300.0
2007-12-26 14:00:00,38.37,38.4,38.21,38.31,121500.0,20.7176,20.7338,20.6312,20.6852,121500.0
2007-12-26 14:30:00,38.3,38.35,38.2,38.2,143100.0,20.6798,20.7068,20.6258,20.6258,143100.0
2007-12-26 15:00:00,38.2,38.28,38.17,38.26,167700.0,20.6258,20.669,20.6096,20.6582,167700.0
2007-12-26 15:30:00,38.27,38.35,38.15,38.35,383700.0,20.6636,20.7068,20.5988,20.7068,383700.0
2007-12-27 09:30:00,38.13,38.24,37.98,38.01,124200.0,20.588,20.6474,20.507,20.5232,124200.0
2007-12-27 10:00:00,38.01,38.17,38.0,38.0,120900.0,20.5232,20.6096,20.5178,20.5178,120900.0
2007-12-27 10:30:00,38.02,38.06,37.92,37.96,193800.0,20.5286,20.5502,20.4746,20.4962,193800.0
2007-12-27 11:00:00,37.97,38.0,37.92,37.93,119700.0,20.5016,20.5178,20.4746,20.48,119700.0
2007-12-27 11:30:00,37.94,38.0,37.93,37.97,126000.0,20.4854,20.5178,20.48,20.5016,126000.0
2007-12-27 12:00:00,37.97,38.04,37.92,37.93,340200.0,20.5016,20.5394,20.4746,20.48,340200.0
2007-12-27 12:30:00,37.93,37.99,37.9,37.97,198900.0,20.48,20.5124,20.4638,20.5016,198900.0
2007-12-27 13:00:00,37.96,38.16,37.93,38.1,226800.0,20.4962,20.6042,20.48,20.5718,226800.0
2007-12-27 13:30:00,38.11,38.13,38.01,38.09,82200.0,20.5772,20.588,20.5232,20.5664,82200.0
2007-12-27 14:00:00,38.08,38.13,37.98,38.04,148800.0,20.561,20.588,20.507,20.5394,148800.0
2007-12-27 14:30:00,38.03,38.08,37.92,37.98,239100.0,20.534,20.561,20.4746,20.507,239100.0
2007-12-27 15:00:00,37.96,38.05,37.96,37.97,369900.0,20.4962,20.5448,20.4962,20.5016,369900.0
2007-12-27 15:30:00,37.96,37.98,37.87,37.98,717000.0,20.4962,20.507,20.4476,20.507,717000.0
2007-12-28 09:30:00,38.29,38.61,38.03,38.09,146400.0,20.6744,20.8472,20.534,20.5664,146400.0
2007-12-28 10:00:00,38.09,38.14,37.96,38.14,150300.0,20.5664,20.5934,20.4962,20.5934,150300.0
2007-12-28 10:30:00,38.14,38.15,38.0,38.07,52200.0,20.5934,20.5988,20.5178,20.5556,52200.0
2007-12-28 11:00:00,38.08,38.13,37.95,38.05,182400.0,20.561,20.588,20.4908,20.5448,182400.0
2007-12-28 11:30:00,38.06,38.07,37.95,38.05,173100.0,20.5502,20.5556,20.4908,20.5448,173100.0
2007-12-28 12:00:00,38.06,38.11,37.87,37.88,222000.0,20.5502,20.5772,20.4476,20.453,222000.0
2007-12-28 12:30:00,37.87,37.89,37.75,37.84,152700.0,20.4476,20.4584,20.3828,20.4314,152700.0
2007-12-28 13:00:00,37.85,37.98,37.83,37.91,207600.0,20.4368,20.507,20.426,20.4692,207600.0
2007-12-28 13:30:00,37.92,38.06,37.84,38.05,126600.0,20.4746,20.5502,20.4314,20.5448,126600.0
2007-12-28 14:00:00,38.04,38.05,37.97,37.98,130500.0,20.5394,20.5448,20.5016,20.507,130500.0
2007-12-28 14:30:00,37.98,38.05,37.96,38.0,138600.0,20.507,20.5448,20.4962,20.5178,138600.0
2007-12-28 15:00:00,38.01,38.15,37.95,38.07,202500.0,20.5232,20.5988,20.4908,20.5556,202500.0
2007-12-28 15:30:00,38.07,38.11,37.97,38.0,265200.0,20.5556,20.5772,20.5016,20.5178,265200.0
2007-12-31 09:30:00,37.86,38.11,37.74,37.8,153000.0,20.4422,20.5772,20.3774,20.4098,153000.0
2007-12-31 10:00:00,37.82,38.17,37.82,37.92,92400.0,20.4206,20.6096,20.4206,20.4746,92400.0
2007-12-31 10:30:00,37.92,37.95,37.83,37.91,78300.0,20.4746,20.4908,20.426,20.4692,78300.0
2007-12-31 11:00:00,37.92,37.94,37.82,37.88,137700.0,20.4746,20.4854,20.4206,20.453,137700.0
2007-12-31 11:30:00,37.89,37.94,37.86,37.87,74400.0,20.4584,20.4854,20.4422,20.4476,74400.0
2007-12-31 12:00:00,37.89,38.03,37.84,37.87,154800.0,20.4584,20.534,20.4314,20.4476,154800.0
2007-12-31 12:30:00,37.86,38.19,37.84,38.15,274200.0,20.4422,20.6204,20.4314,20.5988,274200.0
2007-12-31 13:00:00,38.15,38.48,38.06,38.42,101700.0,20.5988,20.777,20.5502,20.7446,101700.0
2007-12-31 13:30:00,38.43,38.47,38.3,38.38,59700.0,20.75,20.7716,20.6798,20.723,59700.0
2007-12-31 14:00:00,38.38,38.51,38.31,38.4,78000.0,20.723,20.7932,20.6852,20.7338,78000.0
2007-12-31 14:30:00,38.39,38.55,38.35,38.43,121500.0,20.7284,20.8148,20.7068,20.75,121500.0
2007-12-31 15:00:00,38.43,38.57,38.35,38.42,136800.0,20.75,20.8256,20.7068,20.7446,136800.0
2007-12-31 15:30:00,38.42,38.55,38.13,38.15,312000.0,20.7446,20.8148,20.588,20.5988,312000.0
2008-01-02 09:30:00,38.02,38.14,37.83,37.91,158100.0,20.5286,20.5934,20.426,20.4692,158100.0
2008-01-02 10:00:00,37.88,37.94,37.58,37.68,375600.0,20.453,20.4854,20.2911,20.345,375600.0
2008-01-02 10:30:00,37.67,37.86,37.58,37.7,175500.0,20.3396,20.4422,20.2911,20.3558,175500.0
2008-01-02 11:00:00,37.7,37.76,37.38,37.43,208200.0,20.3558,20.3882,20.1831,20.2101,208200.0
2008-01-02 11:30:00,37.44,37.7,37.41,37.65,244800.0,20.2155,20.3558,20.1993,20.3289,244800.0
2008-01-02 12:00:00,37.65,37.68,37.54,37.63,281700.0,20.3289,20.345,20.2695,20.3181,281700.0
2008-01-02 12:30:00,37.63,37.72,37.59,37.67,152100.0,20.3181,20.3666,20.2965,20.3396,152100.0
2008-01-02 13:00:00,37.69,37.73,37.52,37.61,288300.0,20.3504,20.372,20.2587,20.3073,288300.0
2008-01-02 13:30:00,37.6,37.65,37.51,37.54,178800.0,20.3019,20.3289,20.2533,20.2695,178800.0
2008-01-02 14:00:00,37.54,37.92,37.54,37.73,234600.0,20.2695,20.4746,20.2695,20.372,234600.0
2008-01-02 14:30:00,37.74,37.8,37.58,37.7,448200.0,20.3774,20.4098,20.2911,20.3558,448200.0
2008-01-02 15:00:00,37.72,37.76,37.55,37.65,567600.0,20.3666,20.3882,20.2749,20.3289,567600.0
2008-01-02 15:30:00,37.65,37.95,37.64,37.94,959400.0,20.3289,20.4908,20.3235,20.4854,959400.0
2008-01-03 09:30:00,38.03,38.18,37.61,38.04,239700.0,20.534,20.615,20.3073,20.5394,239700.0
2008-01-03 10:00:00,38.04,38.2,37.82,38.01,205500.0,20.5394,20.6258,20.4206,20.5232,205500.0
2008-01-03 10:30:00,37.95,38.1,37.7,37.76,179700.0,20.4908,20.5718,20.3558,20.3882,179700.0
2008-01-03 11:00:00,37.75,37.89,37.67,37.71,269100.0,20.3828,20.4584,20.3396,20.3612,269100.0
2008-01-03 11:30:00,37.7,37.78,37.57,37.71,201900.0,20.3558,20.399,20.2857,20.3612,201900.0
2008-01-03 12:00:00,37.7,37.77,37.65,37.76,160200.0,20.3558,20.3936,20.3289,20.3882,160200.0
2008-01-03 12:30:00,37.76,37.79,37.42,37.54,213000.0,20.3882,20.4044,20.2047,20.2695,213000.0
2008-01-03 13:00:00,37.53,37.55,37.33,37.41,222000.0,20.2641,20.2749,20.1561,20.1993,222000.0
2008-01-03 13:30:00,37.4,37.42,37.22,37.28,487500.0,20.1939,20.2047,20.0967,20.1291,487500.0
2008-01-03 14:00:00,37.28,37.32,37.15,37.18,329700.0,20.1291,20.1507,20.0589,20.0751,329700.0
2008-01-03 14:30:00,37.19,37.3,37.11,37.17,183600.0,20.0805,20.1399,20.0373,20.0697,183600.0
2008-01-03 15:00:00,37.17,37.18,36.78,36.88,332400.0,20.0697,20.0751,19.8591,19.9131,332400.0
2008-01-03 15:30:00,36.9,37.12,36.87,37.07,588000.0,19.9239,20.0427,19.9077,20.0157,588000.0
2008-01-04 09:30:00,36.72,36.99,36.39,36.53,365700.0,19.8267,19.9725,19.6485,19.7241,365700.0
2008-01-04 10:00:00,36.56,36.63,36.23,36.27,189900.0,19.7403,19.7781,19.5621,19.5837,189900.0
2008-01-04 10:30:00,36.27,36.36,36.02,36.06,617700.0,19.5837,19.6323,19.4487,19.4703,617700.0
2008-01-04 11:00:00,36.05,36.32,36.04,36.27,326400.0,19.4649,19.6107,19.4595,19.5837,326400.0
2008-01-04 11:30:00,36.26,36.33,36.04,36.1,300900.0,19.5783,19.6161,19.4595,19.4919,300900.0
2008-01-04 12:00:00,36.11,36.3,36.04,36.05,193800.0,19.4973,19.5999,19.4595,19.4649,193800.0
2008-01-04 12:30:00,36.04,36.23,35.94,35.97,281400.0,19.4595,19.5621,19.4055,19.4217,281400.0
2008-01-04 13:00:00,35.97,35.98,35.75,35.82,476700.0,19.4217,19.4271,19.303,19.3408,476700.0
2008-01-04 13:30:00,35.79,35.81,35.47,35.61,623100.0,19.3246,19.3354,19.1518,19.2274,623100.0
2008-01-04 14:00:00,35.59,35.63,35.41,35.52,499500.0,19.2166,19.2382,19.1194,19.1788,499500.0
2008-01-04 14:30:00,35.52,35.54,35.41,35.46,600600.0,19.1788,19.1896,19.1194,19.1464,600600.0
2008-01-04 15:00:00,35.47,35.77,35.42,35.71,591000.0,19.1518,19.3138,19.1248,19.2814,591000.0
2008-01-04 15:30:00,35.71,35.85,35.54,35.58,1082400.0,19.2814,19.357,19.1896,19.2112,1082400.0
2008-01-07 09:30:00,35.87,36.07,35.59,35.87,428400.0,19.3678,19.4757,19.2166,19.3678,428400.0
2008-01-07 10:00:00,35.85,35.95,35.32,35.32,747000.0,19.357,19.4109,19.0708,19.0708,747000.0
2008-01-07 10:30:00,35.33,35.41,34.92,34.95,938100.0,19.0762,19.1194,18.8548,18.871,938100.0
2008-01-07 11:00:00,34.94,35.36,34.93,35.36,300900.0,18.8656,19.0924,18.8602,19.0924,300900.0
2008-01-07 11:30:00,35.35,35.78,35.32,35.75,390300.0,19.087,19.3192,19.0708,19.303,390300.0
2008-01-07 12:00:00,35.75,35.95,35.6,35.8,234600.0,19.303,19.4109,19.222,19.33,234600.0
2008-01-07 12:30:00,35.8,36.1,35.76,36.04,256800.0,19.33,19.4919,19.3084,19.4595,256800.0
2008-01-07 13:00:00,36.03,36.16,35.95,36.04,315000.0,19.4541,19.5243,19.4109,19.4595,315000.0
2008-01-07 13:30:00,36.01,36.06,35.77,35.87,376800.0,19.4433,19.4703,19.3138,19.3678,376800.0
2008-01-07 14:00:00,35.9,35.97,35.77,35.91,358500.0,19.384,19.4217,19.3138,19.3894,358500.0
2008-01-07 14:30:00,35.91,36.1,35.81,35.92,452700.0,19.3894,19.4919,19.3354,19.3947,452700.0
2008-01-07 15:00:00,35.95,36.09,35.87,35.98,581100.0,19.4109,19.4865,19.3678,19.4271,581100.0
2008-01-07 15:30:00,35.99,36.27,35.84,36.16,1097400.0,19.4325,19.5837,19.3516,19.5243,1097400.0
2008-01-08 09:30:00,36.37,36.48,36.1,36.14,288600.0,19.6377,19.6971,19.4919,19.5135,288600.0
2008-01-08 10:00:00,36.14,36.46,35.91,35.94,224100.0,19.5135,19.6863,19.3894,19.4055,224100.0
2008-01-08 10:30:00,35.97,35.98,35.73,35.76,732600.0,19.4217,19.4271,19.2922,19.3084,732600.0
2008-01-08 11:00:00,35.78,35.81,35.54,35.54,475800.0,19.3192,19.3354,19.1896,19.1896,475800.0
2008-01-08 11:30:00,35.55,35.55,35.22,35.42,393900.0,19.195,19.195,19.0168,19.1248,393900.0
2008-01-08 12:00:00,35.41,35.41,35.19,35.21,339300.0,19.1194,19.1194,19.0006,19.0114,339300.0
2008-01-08 12:30:00,35.2,35.21,35.0,35.02,375000.0,19.006,19.0114,18.898,18.9088,375000.0
2008-01-08 13:00:00,35.03,35.58,34.94,35.5,523500.0,18.9142,19.2112,18.8656,19.168,523500.0
2008-01-08 13:30:00,35.5,35.5,35.24,35.47,328200.0,19.168,19.168,19.0276,19.1518,328200.0
2008-01-08 14:00:00,35.45,35.66,35.44,35.64,378600.0,19.141,19.2544,19.1356,19.2436,378600.0
2008-01-08 14:30:00,35.63,35.7,35.24,35.25,507900.0,19.2382,19.276,19.0276,19.033,507900.0
2008-01-08 15:00:00,35.26,35.26,34.67,34.8,951900.0,19.0384,19.0384,18.7198,18.79,951900.0
2008-01-08 15:30:00,34.8,34.97,34.26,34.35,1153200.0,18.79,18.8818,18.4984,18.547,1153200.0
2008-01-09 09:30:00,34.32,34.89,33.73,34.79,1197300.0,18.5308,18.8386,18.2123,18.7846,1197300.0
2008-01-09 10:00:00,34.8,34.93,34.23,34.29,642900.0,18.79,18.8602,18.4822,18.5146,642900.0
2008-01-09 10:30:00,34.3,34.34,34.18,34.29,478800.0,18.52,18.5416,18.4552,18.5146,478800.0
2008-01-09 11:00:00,34.31,34.31,34.05,34.08,386700.0,18.5254,18.5254,18.3851,18.4013,386700.0
2008-01-09 11:30:00,34.06,34.07,33.71,33.81,486600.0,18.3905,18.3959,18.2015,18.2555,486600.0
2008-01-09 12:00:00,33.81,34.12,33.78,34.07,554400.0,18.2555,18.4229,18.2393,18.3959,554400.0
2008-01-09 12:30:00,34.07,34.13,33.85,33.9,378000.0,18.3959,18.4283,18.2771,18.3041,378000.0
2008-01-09 13:00:00,33.94,33.97,33.69,33.77,405300.0,18.3257,18.3419,18.1907,18.2339,405300.0
2008-01-09 13:30:00,33.76,33.83,33.46,33.5,401700.0,18.2285,18.2663,18.0665,18.0881,401700.0
2008-01-09 14:00:00,33.51,33.54,33.18,33.38,727200.0,18.0935,18.1097,17.9153,18.0233,727200.0
2008-01-09 14:30:00,33.38,33.61,33.26,33.49,1344900.0,18.0233,18.1475,17.9585,18.0827,1344900.0
2008-01-09 15:00:00,33.49,33.92,33.44,33.74,1037700.0,18.0827,18.3149,18.0557,18.2177,1037700.0
2008-01-09 15:30:00,33.75,34.01,33.63,33.99,1516500.0,18.2231,18.3635,18.1583,18.3527,1516500.0
2008-01-10 09:30:00,33.67,33.72,33.17,33.66,559200.0,18.1799,18.2069,17.9099,18.1745,559200.0
2008-01-10 10:00:00,33.64,34.26,33.59,34.15,476100.0,18.1637,18.4984,18.1367,18.4391,476100.0
2008-01-10 10:30:00,34.14,34.46,34.1,34.38,384600.0,18.4337,18.6064,18.4121,18.5632,384600.0
2008-01-10 11:00:00,34.36,34.36,33.98,34.17,378900.0,18.5524,18.5524,18.3473,18.4498,378900.0
2008-01-10 11:30:00,34.19,34.35,34.04,34.32,228000.0,18.4606,18.547,18.3797,18.5308,228000.0
2008-01-10 12:00:00,34.29,35.19,34.24,34.91,669900.0,18.5146,19.0006,18.4876,18.8494,669900.0
2008-01-10 12:30:00,34.89,35.0,34.4,34.9,495900.0,18.8386,18.898,18.574,18.844,495900.0
2008-01-10 13:00:00,34.9,35.12,34.64,35.02,401700.0,18.844,18.9628,18.7036,18.9088,401700.0
2008-01-10 13:30:00,34.98,35.06,34.59,34.8,647100.0,18.8872,18.9304,18.6766,18.79,647100.0
2008-01-10 14:00:00,34.78,35.51,34.58,35.2,422100.0,18.7792,19.1734,18.6712,19.006,422100.0
2008-01-10 14:30:00,35.2,35.83,35.17,35.73,327900.0,19.006,19.3462,18.9898,19.2922,327900.0
2008-01-10 15:00:00,35.74,35.87,35.46,35.69,750900.0,19.2976,19.3678,19.1464,19.2706,750900.0
2008-01-10 15:30:00,35.69,35.84,35.23,35.32,927000.0,19.2706,19.3516,19.0222,19.0708,927000.0
2008-01-11 09:30:00,34.83,35.15,33.9,34.54,921000.0,18.8062,18.979,18.3041,18.6496,921000.0
2008-01-11 10:00:00,34.51,34.52,33.66,33.83,553500.0,18.6334,18.6388,18.1745,18.2663,553500.0
2008-01-11 10:30:00,33.86,34.59,33.72,34.59,669000.0,18.2825,18.6766,18.2069,18.6766,669000.0
2008-01-11 11:00:00,34.59,34.72,34.31,34.68,394800.0,18.6766,18.7468,18.5254,18.7252,394800.0
2008-01-11 11:30:00,34.68,35.01,34.66,35.0,362700.0,18.7252,18.9034,18.7144,18.898,362700.0
2008-01-11 12:00:00,34.99,35.01,34.5,34.57,540900.0,18.8926,18.9034,18.628,18.6658,540900.0
2008-01-11 12:30:00,34.59,34.74,34.45,34.74,377400.0,18.6766,18.7576,18.601,18.7576,377400.0
2008-01-11 13:00:00,34.75,34.77,34.34,34.54,321000.0,18.763,18.7738,18.5416,18.6496,321000.0
2008-01-11 13:30:00,34.53,34.65,34.25,34.28,372600.0,18.6442,18.709,18.493,18.5092,372600.0
2008-01-11 14:00:00,34.26,34.55,34.25,34.45,370200.0,18.4984,18.655,18.493,18.601,370200.0
2008-01-11 14:30:00,34.43,34.51,34.02,34.08,382200.0,18.5902,18.6334,18.3689,18.4013,382200.0
2008-01-11 15:00:00,34.08,34.14,33.77,33.97,917400.0,18.4013,18.4337,18.2339,18.3419,917400.0
2008-01-11 15:30:00,33.95,34.21,33.83,34.0,1154400.0,18.3311,18.4714,18.2663,18.3581,1154400.0
2008-01-14 09:30:00,34.21,34.44,33.65,33.82,341400.0,18.4714,18.5956,18.1691,18.2609,341400.0
2008-01-14 10:00:00,33.83,34.03,33.59,33.94,274800.0,18.2663,18.3743,18.1367,18.3257,274800.0
2008-01-14 10:30:00,33.97,34.14,33.88,34.08,410700.0,18.3419,18.4337,18.2933,18.4013,410700.0
2008-01-14 11:00:00,34.09,34.14,33.93,34.02,292200.0,18.4067,18.4337,18.3203,18.3689,292200.0
2008-01-14 11:30:00,34.04,34.04,33.81,33.82,257100.0,18.3797,18.3797,18.2555,18.2609,257100.0
2008-01-14 12:00:00,33.82,33.86,33.73,33.77,255000.0,18.2609,18.2825,18.2123,18.2339,255000.0
2008-01-14 12:30:00,33.78,33.9,33.67,33.81,241500.0,18.2393,18.3041,18.1799,18.2555,241500.0
2008-01-14 13:00:00,33.82,34.03,33.72,33.92,382200.0,18.2609,18.3743,18.2069,18.3149,382200.0
2008-01-14 13:30:00,33.92,34.07,33.86,34.01,244500.0,18.3149,18.3959,18.2825,18.3635,244500.0
2008-01-14 14:00:00,34.01,34.03,33.8,33.82,247200.0,18.3635,18.3743,18.2501,18.2609,247200.0
2008-01-14 14:30:00,33.83,34.06,33.82,33.98,320100.0,18.2663,18.3905,18.2609,18.3473,320100.0
2008-01-14 15:00:00,34.0,34.01,33.72,33.84,611400.0,18.3581,18.3635,18.2069,18.2717,611400.0
2008-01-14 15:30:00,33.84,33.9,33.74,33.83,852900.0,18.2717,18.3041,18.2177,18.2663,852900.0
2008-01-15 09:30:00,33.35,33.52,33.06,33.2,343800.0,18.0071,18.0989,17.8505,17.9261,343800.0
2008-01-15 10:00:00,33.23,33.29,32.83,32.83,477600.0,17.9423,17.9747,17.7263,17.7263,477600.0
2008-01-15 10:30:00,32.82,33.0,32.15,32.19,718200.0,17.7209,17.8181,17.3592,17.3808,718200.0
2008-01-15 11:00:00,32.19,32.7,32.14,32.58,553800.0,17.3808,17.6561,17.3538,17.5913,553800.0
2008-01-15 11:30:00,32.59,32.66,32.3,32.33,466500.0,17.5967,17.6345,17.4402,17.4564,466500.0
2008-01-15 12:00:00,32.32,32.63,32.28,32.53,661500.0,17.451,17.6183,17.4294,17.5643,661500.0
2008-01-15 12:30:00,32.54,32.74,32.5,32.66,761100.0,17.5697,17.6777,17.5481,17.6345,761100.0
2008-01-15 13:00:00,32.67,32.9,32.63,32.71,404100.0,17.6399,17.7641,17.6183,17.6615,404100.0
2008-01-15 13:30:00,32.73,32.86,32.62,32.67,385500.0,17.6723,17.7425,17.6129,17.6399,385500.0
2008-01-15 14:00:00,32.66,32.9,32.58,32.76,323100.0,17.6345,17.7641,17.5913,17.6885,323100.0
2008-01-15 14:30:00,32.76,32.81,32.63,32.68,375300.0,17.6885,17.7155,17.6183,17.6453,375300.0
2008-01-15 15:00:00,32.69,32.88,32.57,32.84,538200.0,17.6507,17.7533,17.5859,17.7317,538200.0
2008-01-15 15:30:00,32.84,32.89,32.66,32.68,1178100.0,17.7317,17.7587,17.6345,17.6453,1178100.0
2008-01-16 09:30:00,32.48,33.0,32.38,32.41,441300.0,17.5373,17.8181,17.4834,17.4995,441300.0
2008-01-16 10:00:00,32.43,32.6,32.15,32.32,386400.0,17.5103,17.6021,17.3592,17.451,386400.0
2008-01-16 10:30:00,32.33,32.56,32.06,32.18,395700.0,17.4564,17.5805,17.3106,17.3754,395700.0
2008-01-16 11:00:00,32.19,32.46,32.04,32.14,633000.0,17.3808,17.5265,17.2998,17.3538,633000.0
2008-01-16 11:30:00,32.15,32.41,32.02,32.27,513600.0,17.3592,17.4995,17.289,17.424,513600.0
2008-01-16 12:00:00,32.27,32.46,32.08,32.22,684000.0,17.424,17.5265,17.3214,17.397,684000.0
2008-01-16 12:30:00,32.24,32.37,32.0,32.07,468000.0,17.4078,17.478,17.2782,17.316,468000.0
2008-01-16 13:00:00,32.06,32.11,31.69,31.77,518700.0,17.3106,17.3376,17.1108,17.154,518700.0
2008-01-16 13:30:00,31.76,31.88,31.59,31.68,778800.0,17.1486,17.2134,17.0568,17.1054,778800.0
2008-01-16 14:00:00,31.69,32.06,31.55,32.06,809700.0,17.1108,17.3106,17.0352,17.3106,809700.0
2008-01-16 14:30:00,32.05,32.34,31.68,31.73,1031700.0,17.3052,17.4618,17.1054,17.1324,1031700.0
2008-01-16 15:00:00,31.74,31.95,31.68,31.9,834300.0,17.1378,17.2512,17.1054,17.2242,834300.0
2008-01-16 15:30:00,31.8,31.98,31.34,31.41,1520400.0,17.1702,17.2674,16.9218,16.9596,1520400.0
2008-01-17 09:30:00,31.27,31.31,30.65,30.94,1020900.0,16.884,16.9056,16.5493,16.7058,1020900.0
2008-01-17 10:00:00,30.92,30.92,30.07,30.16,1363800.0,16.695,16.695,16.2361,16.2847,1363800.0
2008-01-17 10:30:00,30.16,30.36,29.84,30.33,1172700.0,16.2847,16.3927,16.1119,16.3765,1172700.0
2008-01-17 11:00:00,30.33,30.48,30.16,30.4,1098900.0,16.3765,16.4575,16.2847,16.4143,1098900.0
2008-01-17 11:30:00,30.42,30.57,30.17,30.18,1152000.0,16.4251,16.5061,16.2901,16.2955,1152000.0
2008-01-17 12:00:00,30.18,30.28,30.02,30.28,607200.0,16.2955,16.3495,16.2091,16.3495,607200.0
2008-01-17 12:30:00,30.3,30.52,30.22,30.32,594300.0,16.3603,16.4791,16.3171,16.3711,594300.0
2008-01-17 13:00:00,30.3,30.4,30.14,30.35,547500.0,16.3603,16.4143,16.2739,16.3873,547500.0
2008-01-17 13:30:00,30.35,30.41,30.1,30.15,1020000.0,16.3873,16.4197,16.2523,16.2793,1020000.0
2008-01-17 14:00:00,30.15,30.39,29.82,29.82,949200.0,16.2793,16.4089,16.1011,16.1011,949200.0
2008-01-17 14:30:00,29.83,30.0,29.63,29.95,1155300.0,16.1065,16.1983,15.9985,16.1713,1155300.0
2008-01-17 15:00:00,29.95,30.12,29.5,29.52,1080900.0,16.1713,16.2631,15.9283,15.9391,1080900.0
2008-01-17 15:30:00,29.51,29.77,29.41,29.48,2147700.0,15.9337,16.0741,15.8797,15.9175,2147700.0
2008-01-18 09:30:00,29.61,30.47,29.39,29.93,1860900.0,15.9877,16.4521,15.8689,16.1605,1860900.0
2008-01-18 10:00:00,29.93,30.32,29.77,30.21,966000.0,16.1605,16.3711,16.0741,16.3117,966000.0
2008-01-18 10:30:00,30.21,30.31,29.9,30.0,706500.0,16.3117,16.3657,16.1443,16.1983,706500.0
2008-01-18 11:00:00,30.0,30.04,29.47,29.67,634800.0,16.1983,16.2199,15.9121,16.0201,634800.0
2008-01-18 11:30:00,29.68,29.77,29.39,29.52,603600.0,16.0255,16.0741,15.8689,15.9391,603600.0
2008-01-18 12:00:00,29.52,29.89,29.5,29.86,609900.0,15.9391,16.1389,15.9283,16.1227,609900.0
2008-01-18 12:30:00,29.86,29.95,29.61,29.64,710700.0,16.1227,16.1713,15.9877,16.0039,710700.0
2008-01-18 13:00:00,29.63,29.85,29.5,29.52,577500.0,15.9985,16.1173,15.9283,15.9391,577500.0
2008-01-18 13:30:00,29.52,29.77,29.52,29.7,566700.0,15.9391,16.0741,15.9391,16.0363,566700.0
2008-01-18 14:00:00,29.68,29.84,29.58,29.59,703800.0,16.0255,16.1119,15.9715,15.9769,703800.0
2008-01-18 14:30:00,29.61,29.72,29.5,29.69,1205700.0,15.9877,16.0471,15.9283,16.0309,1205700.0
2008-01-18 15:00:00,29.68,30.06,29.58,29.84,1016400.0,16.0255,16.2307,15.9715,16.1119,1016400.0
2008-01-18 15:30:00,29.84,30.32,29.8,30.18,1539600.0,16.1119,16.3711,16.0903,16.2955,1539600.0
2008-01-22 09:30:00,28.67,29.84,28.33,29.17,703200.0,15.4802,16.1119,15.2966,15.7501,703200.0
2008-01-22 10:00:00,29.17,29.58,28.86,29.46,556500.0,15.7501,15.9715,15.5828,15.9067,556500.0
2008-01-22 10:30:00,29.48,30.23,29.35,30.19,914700.0,15.9175,16.3225,15.8473,16.3009,914700.0
2008-01-22 11:00:00,30.19,30.78,30.01,30.05,664200.0,16.3009,16.6194,16.2037,16.2253,664200.0
2008-01-22 11:30:00,30.03,30.05,29.6,29.67,628800.0,16.2145,16.2253,15.9823,16.0201,628800.0
2008-01-22 12:00:00,29.69,30.1,29.65,29.92,468900.0,16.0309,16.2523,16.0093,16.1551,468900.0
2008-01-22 12:30:00,29.91,29.99,29.76,29.89,375300.0,16.1497,16.1929,16.0687,16.1389,375300.0
2008-01-22 13:00:00,29.89,30.31,29.82,30.05,511500.0,16.1389,16.3657,16.1011,16.2253,511500.0
2008-01-22 13:30:00,30.07,30.17,29.89,30.0,389400.0,16.2361,16.2901,16.1389,16.1983,389400.0
2008-01-22 14:00:00,29.98,30.08,29.86,29.95,498300.0,16.1875,16.2415,16.1227,16.1713,498300.0
2008-01-22 14:30:00,29.97,30.17,29.89,29.96,420000.0,16.1821,16.2901,16.1389,16.1767,420000.0
2008-01-22 15:00:00,29.98,30.15,29.85,30.05,629100.0,16.1875,16.2793,16.1173,16.2253,629100.0
2008-01-22 15:30:00,30.05,30.27,29.99,30.13,1172100.0,16.2253,16.3441,16.1929,16.2685,1172100.0
2008-01-23 09:30:00,29.32,30.2,29.32,30.0,1803300.0,15.8311,16.3063,15.8311,16.1983,1803300.0
2008-01-23 10:00:00,29.97,30.53,29.87,30.26,627000.0,16.1821,16.4845,16.1281,16.3387,627000.0
2008-01-23 10:30:00,30.28,30.5,30.13,30.48,1129500.0,16.3495,16.4683,16.2685,16.4575,1129500.0
2008-01-23 11:00:00,30.45,30.57,30.21,30.33,528000.0,16.4413,16.5061,16.3117,16.3765,528000.0
2008-01-23 11:30:00,30.33,30.45,30.1,30.23,516300.0,16.3765,16.4413,16.2523,16.3225,516300.0
2008-01-23 12:00:00,30.21,30.35,30.1,30.2,359700.0,16.3117,16.3873,16.2523,16.3063,359700.0
2008-01-23 12:30:00,30.19,30.21,29.78,30.11,511500.0,16.3009,16.3117,16.0795,16.2577,511500.0
2008-01-23 13:00:00,30.13,30.29,29.87,30.21,251100.0,16.2685,16.3549,16.1281,16.3117,251100.0
2008-01-23 13:30:00,30.21,30.51,30.05,30.3,499200.0,16.3117,16.4737,16.2253,16.3603,499200.0
2008-01-23 14:00:00,30.3,30.58,30.24,30.52,870300.0,16.3603,16.5115,16.3279,16.4791,870300.0
2008-01-23 14:30:00,30.53,30.56,30.28,30.47,971400.0,16.4845,16.5007,16.3495,16.4521,971400.0
2008-01-23 15:00:00,30.47,31.13,30.4,30.93,1357500.0,16.4521,16.8084,16.4143,16.7004,1357500.0
2008-01-23 15:30:00,30.93,31.38,30.92,31.33,1050000.0,16.7004,16.9434,16.695,16.9164,1050000.0
2008-01-24 09:30:00,31.5,33.12,31.5,32.51,2051700.0,17.0082,17.8829,17.0082,17.5535,2051700.0
2008-01-24 10:00:00,32.51,33.33,32.51,32.71,1425900.0,17.5535,17.9963,17.5535,17.6615,1425900.0
2008-01-24 10:30:00,32.71,33.21,32.67,33.15,1008900.0,17.6615,17.9315,17.6399,17.8991,1008900.0
2008-01-24 11:00:00,33.15,33.4,33.08,33.19,1033200.0,17.8991,18.0341,17.8613,17.9207,1033200.0
2008-01-24 11:30:00,33.19,33.27,33.07,33.23,642300.0,17.9207,17.9639,17.8559,17.9423,642300.0
2008-01-24 12:00:00,33.21,33.47,33.17,33.18,391500.0,17.9315,18.0719,17.9099,17.9153,391500.0
2008-01-24 12:30:00,33.19,33.23,32.99,33.14,434400.0,17.9207,17.9423,17.8127,17.8937,434400.0
2008-01-24 13:00:00,33.16,33.21,32.97,32.99,416400.0,17.9045,17.9315,17.8019,17.8127,416400.0
2008-01-24 13:30:00,33.0,33.3,32.91,33.21,433200.0,17.8181,17.9801,17.7695,17.9315,433200.0
2008-01-24 14:00:00,33.22,33.35,32.98,33.28,447600.0,17.9369,18.0071,17.8073,17.9693,447600.0
2008-01-24 14:30:00,33.28,33.38,32.91,33.0,363000.0,17.9693,18.0233,17.7695,17.8181,363000.0
2008-01-24 15:00:00,33.0,33.21,32.95,33.01,639600.0,17.8181,17.9315,17.7911,17.8235,639600.0
2008-01-24 15:30:00,32.99,33.23,32.91,32.94,1349400.0,17.8127,17.9423,17.7695,17.7857,1349400.0
2008-01-25 09:30:00,33.13,33.89,33.13,33.69,1321500.0,17.8883,18.2987,17.8883,18.1907,1321500.0
2008-01-25 10:00:00,33.7,34.33,33.69,33.84,960600.0,18.1961,18.5362,18.1907,18.2717,960600.0
2008-01-25 10:30:00,33.83,33.99,33.57,33.6,945900.0,18.2663,18.3527,18.1259,18.1421,945900.0
2008-01-25 11:00:00,33.61,33.75,33.19,33.32,828000.0,18.1475,18.2231,17.9207,17.9909,828000.0
2008-01-25 11:30:00,33.31,33.72,33.3,33.7,566400.0,17.9855,18.2069,17.9801,18.1961,566400.0
2008-01-25 12:00:00,33.7,33.74,33.42,33.52,403500.0,18.1961,18.2177,18.0449,18.0989,403500.0
2008-01-25 12:30:00,33.51,33.54,33.19,33.32,621000.0,18.0935,18.1097,17.9207,17.9909,621000.0
2008-01-25 13:00:00,33.33,33.38,33.0,33.1,824100.0,17.9963,18.0233,17.8181,17.8721,824100.0
2008-01-25 13:30:00,33.11,33.14,32.82,32.95,563100.0,17.8775,17.8937,17.7209,17.7911,563100.0
2008-01-25 14:00:00,32.95,33.18,32.8,32.89,704400.0,17.7911,17.9153,17.7101,17.7587,704400.0
2008-01-25 14:30:00,32.89,33.18,32.79,32.97,663000.0,17.7587,17.9153,17.7047,17.8019,663000.0
2008-01-25 15:00:00,32.97,33.26,32.79,33.06,711900.0,17.8019,17.9585,17.7047,17.8505,711900.0
2008-01-25 15:30:00,33.06,33.2,32.67,32.74,939900.0,17.8505,17.9261,17.6399,17.6777,939900.0
2008-01-28 09:30:00,32.91,33.05,32.34,32.48,456600.0,17.7695,17.8451,17.4618,17.5373,456600.0
2008-01-28 10:00:00,32.46,32.71,32.12,32.67,386700.0,17.5265,17.6615,17.343,17.6399,386700.0
2008-01-28 10:30:00,32.68,33.13,32.58,33.0,456300.0,17.6453,17.8883,17.5913,17.8181,456300.0
2008-01-28 11:00:00,32.98,33.07,32.69,32.76,243900.0,17.8073,17.8559,17.6507,17.6885,243900.0
2008-01-28 11:30:00,32.76,33.08,32.75,32.98,360900.0,17.6885,17.8613,17.6831,17.8073,360900.0
2008-01-28 12:00:00,32.99,33.0,32.7,32.83,218700.0,17.8127,17.8181,17.6561,17.7263,218700.0
2008-01-28 12:30:00,32.81,32.97,32.72,32.9,224700.0,17.7155,17.8019,17.6669,17.7641,224700.0
2008-01-28 13:00:00,32.91,33.03,32.84,32.87,174000.0,17.7695,17.8343,17.7317,17.7479,174000.0
2008-01-28 13:30:00,32.87,33.05,32.8,32.85,215700.0,17.7479,17.8451,17.7101,17.7371,215700.0
2008-01-28 14:00:00,32.84,32.99,32.84,32.92,148800.0,17.7317,17.8127,17.7317,17.7749,148800.0
2008-01-28 14:30:00,32.95,33.09,32.89,32.94,205500.0,17.7911,17.8667,17.7587,17.7857,205500.0
2008-01-28 15:00:00,32.93,33.01,32.77,32.85,294300.0,17.7803,17.8235,17.6939,17.7371,294300.0
2008-01-28 15:30:00,32.86,33.4,32.86,33.4,876300.0,17.7425,18.0341,17.7425,18.0341,876300.0
2008-01-29 09:30:00,33.55,33.81,33.02,33.14,514500.0,18.1151,18.2555,17.8289,17.8937,514500.0
2008-01-29 10:00:00,33.14,33.57,32.81,33.49,504900.0,17.8937,18.1259,17.7155,18.0827,504900.0
2008-01-29 10:30:00,33.48,33.52,33.31,33.43,254700.0,18.0773,18.0989,17.9855,18.0503,254700.0
2008-01-29 11:00:00,33.44,33.63,33.44,33.56,183900.0,18.0557,18.1583,18.0557,18.1205,183900.0
2008-01-29 11:30:00,33.57,33.69,33.53,33.66,210600.0,18.1259,18.1907,18.1043,18.1745,210600.0
2008-01-29 12:00:00,33.66,33.77,33.35,33.44,442500.0,18.1745,18.2339,18.0071,18.0557,442500.0
2008-01-29 12:30:00,33.43,33.58,33.38,33.39,312300.0,18.0503,18.1313,18.0233,18.0287,312300.0
2008-01-29 13:00:00,33.39,33.44,33.26,33.28,180900.0,18.0287,18.0557,17.9585,17.9693,180900.0
2008-01-29 13:30:00,33.28,33.59,33.2,33.35,310500.0,17.9693,18.1367,17.9261,18.0071,310500.0
2008-01-29 14:00:00,33.36,33.55,33.33,33.51,320100.0,18.0125,18.1151,17.9963,18.0935,320100.0
2008-01-29 14:30:00,33.52,33.54,33.34,33.42,203100.0,18.0989,18.1097,18.0017,18.0449,203100.0
2008-01-29 15:00:00,33.43,33.71,33.42,33.69,284700.0,18.0503,18.2015,18.0449,18.1907,284700.0
2008-01-29 15:30:00,33.69,33.74,33.51,33.7,685500.0,18.1907,18.2177,18.0935,18.1961,685500.0
2008-01-30 09:30:00,33.64,33.64,33.24,33.63,299700.0,18.1637,18.1637,17.9477,18.1583,299700.0
2008-01-30 10:00:00,33.63,33.77,33.58,33.67,296100.0,18.1583,18.2339,18.1313,18.1799,296100.0
2008-01-30 10:30:00,33.68,33.86,33.61,33.78,201900.0,18.1853,18.2825,18.1475,18.2393,201900.0
2008-01-30 11:00:00,33.77,33.81,33.63,33.67,247800.0,18.2339,18.2555,18.1583,18.1799,247800.0
2008-01-30 11:30:00,33.67,33.67,33.5,33.57,344700.0,18.1799,18.1799,18.0881,18.1259,344700.0
2008-01-30 12:00:00,33.55,33.66,33.55,33.62,191100.0,18.1151,18.1745,18.1151,18.1529,191100.0
2008-01-30 12:30:00,33.62,33.66,33.56,33.6,171900.0,18.1529,18.1745,18.1205,18.1421,171900.0
2008-01-30 13:00:00,33.6,33.76,33.58,33.66,145200.0,18.1421,18.2285,18.1313,18.1745,145200.0
2008-01-30 13:30:00,33.66,33.68,33.58,33.61,221400.0,18.1745,18.1853,18.1313,18.1475,221400.0
2008-01-30 14:00:00,33.6,34.38,33.59,34.11,723000.0,18.1421,18.5632,18.1367,18.4175,723000.0
2008-01-30 14:30:00,34.05,34.53,33.59,34.52,747300.0,18.3851,18.6442,18.1367,18.6388,747300.0
2008-01-30 15:00:00,34.54,34.55,34.15,34.32,1521600.0,18.6496,18.655,18.4391,18.5308,1521600.0
2008-01-30 15:30:00,34.35,34.52,33.59,33.67,1806900.0,18.547,18.6388,18.1367,18.1799,1806900.0
2008-01-31 09:30:00,33.07,33.62,32.91,33.22,862500.0,17.8559,18.1529,17.7695,17.9369,862500.0
2008-01-31 10:00:00,33.2,33.59,33.16,33.48,471600.0,17.9261,18.1367,17.9045,18.0773,471600.0
2008-01-31 10:30:00,33.47,33.58,33.24,33.47,401400.0,18.0719,18.1313,17.9477,18.0719,401400.0
2008-01-31 11:00:00,33.48,34.11,33.43,34.03,386100.0,18.0773,18.4175,18.0503,18.3743,386100.0
2008-01-31 11:30:00,34.05,34.62,33.95,34.32,371700.0,18.3851,18.6928,18.3311,18.5308,371700.0
2008-01-31 12:00:00,34.32,34.34,33.74,33.95,423600.0,18.5308,18.5416,18.2177,18.3311,423600.0
2008-01-31 12:30:00,33.95,34.04,33.64,33.77,275700.0,18.3311,18.3797,18.1637,18.2339,275700.0
2008-01-31 13:00:00,33.78,33.84,33.65,33.81,232800.0,18.2393,18.2717,18.1691,18.2555,232800.0
2008-01-31 13:30:00,33.8,34.14,33.77,33.94,261000.0,18.2501,18.4337,18.2339,18.3257,261000.0
2008-01-31 14:00:00,33.96,34.23,33.86,34.07,246900.0,18.3365,18.4822,18.2825,18.3959,246900.0
2008-01-31 14:30:00,34.06,34.34,34.04,34.3,246900.0,18.3905,18.5416,18.3797,18.52,246900.0
2008-01-31 15:00:00,34.31,34.57,34.28,34.44,532500.0,18.5254,18.6658,18.5092,18.5956,532500.0
2008-01-31 15:30:00,34.44,35.0,34.41,34.68,1593900.0,18.5956,18.898,18.5794,18.7252,1593900.0
2008-02-01 09:30:00,34.96,35.46,34.79,35.12,383400.0,18.8764,19.1464,18.7846,18.9628,383400.0
2008-02-01 10:00:00,35.12,35.53,35.12,35.39,516600.0,18.9628,19.1842,18.9628,19.1086,516600.0
2008-02-01 10:30:00,35.38,35.46,34.88,34.99,712200.0,19.1032,19.1464,18.8332,18.8926,712200.0
2008-02-01 11:00:00,34.96,35.16,34.84,34.97,194100.0,18.8764,18.9844,18.8116,18.8818,194100.0
2008-02-01 11:30:00,34.96,35.09,34.9,34.99,227700.0,18.8764,18.9466,18.844,18.8926,227700.0
2008-02-01 12:00:00,34.97,35.1,34.84,35.03,214800.0,18.8818,18.952,18.8116,18.9142,214800.0
2008-02-01 12:30:00,35.01,35.04,34.8,34.86,111600.0,18.9034,18.9196,18.79,18.8224,111600.0
2008-02-01 13:00:00,34.87,35.04,34.84,35.03,196200.0,18.8278,18.9196,18.8116,18.9142,196200.0
2008-02-01 13:30:00,35.02,35.11,34.91,34.91,264600.0,18.9088,18.9574,18.8494,18.8494,264600.0
2008-02-01 14:00:00,34.89,35.26,34.89,35.24,203400.0,18.8386,19.0384,18.8386,19.0276,203400.0
2008-02-01 14:30:00,35.22,35.45,35.19,35.41,240600.0,19.0168,19.141,19.0006,19.1194,240600.0
2008-02-01 15:00:00,35.4,35.53,35.31,35.45,534000.0,19.114,19.1842,19.0654,19.141,534000.0
2008-02-01 15:30:00,35.45,35.58,35.36,35.52,553200.0,19.141,19.2112,19.0924,19.1788,553200.0
2008-02-04 09:30:00,35.56,35.56,34.93,35.39,292200.0,19.2004,19.2004,18.8602,19.1086,292200.0
2008-02-04 10:00:00,35.37,35.44,35.16,35.18,221100.0,19.0978,19.1356,18.9844,18.9952,221100.0
2008-02-04 10:30:00,35.18,35.28,35.01,35.1,260400.0,18.9952,19.0492,18.9034,18.952,260400.0
2008-02-04 11:00:00,35.08,35.22,35.02,35.16,116700.0,18.9412,19.0168,18.9088,18.9844,116700.0
2008-02-04 11:30:00,35.16,35.22,34.99,35.09,133800.0,18.9844,19.0168,18.8926,18.9466,133800.0
2008-02-04 12:00:00,35.1,35.13,34.78,34.82,160200.0,18.952,18.9682,18.7792,18.8008,160200.0
2008-02-04 12:30:00,34.83,35.01,34.83,34.97,123300.0,18.8062,18.9034,18.8062,18.8818,123300.0
2008-02-04 13:00:00,34.97,35.01,34.84,34.94,144000.0,18.8818,18.9034,18.8116,18.8656,144000.0
2008-02-04 13:30:00,34.92,35.14,34.91,35.08,113100.0,18.8548,18.9736,18.8494,18.9412,113100.0
2008-02-04 14:00:00,35.08,35.09,34.94,34.97,120000.0,18.9412,18.9466,18.8656,18.8818,120000.0
2008-02-04 14:30:00,34.98,34.99,34.76,34.93,160500.0,18.8872,18.8926,18.7684,18.8602,160500.0
2008-02-04 15:00:00,34.94,35.1,34.88,35.09,222900.0,18.8656,18.952,18.8332,18.9466,222900.0
2008-02-04 15:30:00,35.07,35.09,34.92,34.94,390000.0,18.9358,18.9466,18.8548,18.8656,390000.0
2008-02-05 09:30:00,33.95,34.21,33.67,33.86,386400.0,18.3311,18.4714,18.1799,18.2825,386400.0
2008-02-05 10:00:00,33.88,34.14,33.67,34.14,278100.0,18.2933,18.4337,18.1799,18.4337,278100.0
2008-02-05 10:30:00,34.14,34.21,33.66,33.66,349500.0,18.4337,18.4714,18.1745,18.1745,349500.0
2008-02-05 11:00:00,33.66,33.68,33.4,33.45,305700.0,18.1745,18.1853,18.0341,18.0611,305700.0
2008-02-05 11:30:00,33.46,33.79,33.39,33.66,276900.0,18.0665,18.2447,18.0287,18.1745,276900.0
2008-02-05 12:00:00,33.68,33.68,33.36,33.38,173400.0,18.1853,18.1853,18.0125,18.0233,173400.0
2008-02-05 12:30:00,33.36,33.45,33.22,33.32,372600.0,18.0125,18.0611,17.9369,17.9909,372600.0
2008-02-05 13:00:00,33.32,33.41,33.13,33.3,316500.0,17.9909,18.0395,17.8883,17.9801,316500.0
2008-02-05 13:30:00,33.3,33.39,33.24,33.31,325800.0,17.9801,18.0287,17.9477,17.9855,325800.0
2008-02-05 14:00:00,33.31,33.48,33.2,33.39,219900.0,17.9855,18.0773,17.9261,18.0287,219900.0
2008-02-05 14:30:00,33.38,33.64,33.3,33.37,227400.0,18.0233,18.1637,17.9801,18.0179,227400.0
2008-02-05 15:00:00,33.38,33.47,33.2,33.31,869100.0,18.0233,18.0719,17.9261,17.9855,869100.0
2008-02-05 15:30:00,33.28,33.49,33.07,33.15,733500.0,17.9693,18.0827,17.8559,17.8991,733500.0
2008-02-06 09:30:00,33.08,33.13,32.56,32.83,405600.0,17.8613,17.8883,17.5805,17.7263,405600.0
2008-02-06 10:00:00,32.82,33.33,32.8,33.17,239700.0,17.7209,17.9963,17.7101,17.9099,239700.0
2008-02-06 10:30:00,33.18,33.57,33.07,33.36,289500.0,17.9153,18.1259,17.8559,18.0125,289500.0
2008-02-06 11:00:00,33.35,33.8,33.28,33.56,327600.0,18.0071,18.2501,17.9693,18.1205,327600.0
2008-02-06 11:30:00,33.56,33.64,33.4,33.44,267000.0,18.1205,18.1637,18.0341,18.0557,267000.0
2008-02-06 12:00:00,33.45,33.53,33.21,33.22,166800.0,18.0611,18.1043,17.9315,17.9369,166800.0
2008-02-06 12:30:00,33.22,33.28,33.09,33.21,129300.0,17.9369,17.9693,17.8667,17.9315,129300.0
2008-02-06 13:00:00,33.2,33.37,33.15,33.32,118800.0,17.9261,18.0179,17.8991,17.9909,118800.0
2008-02-06 13:30:00,33.31,33.33,33.02,33.02,114300.0,17.9855,17.9963,17.8289,17.8289,114300.0
2008-02-06 14:00:00,33.04,33.11,32.66,32.78,389100.0,17.8397,17.8775,17.6345,17.6993,389100.0
2008-02-06 14:30:00,32.79,33.05,32.73,32.95,211800.0,17.7047,17.8451,17.6723,17.7911,211800.0
2008-02-06 15:00:00,32.96,33.02,32.57,32.69,486600.0,17.7965,17.8289,17.5859,17.6507,486600.0
2008-02-06 15:30:00,32.68,32.71,32.39,32.47,787500.0,17.6453,17.6615,17.4888,17.5319,787500.0
2008-02-07 09:30:00,32.34,32.83,32.07,32.15,383400.0,17.4618,17.7263,17.316,17.3592,383400.0
2008-02-07 10:00:00,32.16,33.16,32.16,32.84,396300.0,17.3646,17.9045,17.3646,17.7317,396300.0
2008-02-07 10:30:00,32.79,32.89,32.46,32.46,213900.0,17.7047,17.7587,17.5265,17.5265,213900.0
2008-02-07 11:00:00,32.49,32.63,32.38,32.55,157500.0,17.5427,17.6183,17.4834,17.5751,157500.0
2008-02-07 11:30:00,32.58,32.91,32.54,32.87,185700.0,17.5913,17.7695,17.5697,17.7479,185700.0
2008-02-07 12:00:00,32.87,33.03,32.81,33.03,216900.0,17.7479,17.8343,17.7155,17.8343,216900.0
2008-02-07 12:30:00,33.02,33.28,32.99,33.25,207600.0,17.8289,17.9693,17.8127,17.9531,207600.0
2008-02-07 13:00:00,33.22,33.33,33.05,33.23,224400.0,17.9369,17.9963,17.8451,17.9423,224400.0
2008-02-07 13:30:00,33.26,33.49,33.21,33.46,245700.0,17.9585,18.0827,17.9315,18.0665,245700.0
2008-02-07 14:00:00,33.48,33.62,33.2,33.34,305400.0,18.0773,18.1529,17.9261,18.0017,305400.0
2008-02-07 14:30:00,33.32,33.32,32.97,33.03,278400.0,17.9909,17.9909,17.8019,17.8343,278400.0
2008-02-07 15:00:00,33.03,33.16,32.74,33.03,348300.0,17.8343,17.9045,17.6777,17.8343,348300.0
2008-02-07 15:30:00,33.06,33.18,32.89,33.13,399600.0,17.8505,17.9153,17.7587,17.8883,399600.0
2008-02-08 09:30:00,32.84,32.92,32.5,32.87,295200.0,17.7317,17.7749,17.5481,17.7479,295200.0
2008-02-08 10:00:00,32.87,32.88,32.69,32.79,503100.0,17.7479,17.7533,17.6507,17.7047,503100.0
2008-02-08 10:30:00,32.78,32.87,32.72,32.84,214800.0,17.6993,17.7479,17.6669,17.7317,214800.0
2008-02-08 11:00:00,32.82,33.0,32.75,32.75,197400.0,17.7209,17.8181,17.6831,17.6831,197400.0
2008-02-08 11:30:00,32.75,32.81,32.65,32.66,255000.0,17.6831,17.7155,17.6291,17.6345,255000.0
2008-02-08 12:00:00,32.65,32.7,32.57,32.68,278700.0,17.6291,17.6561,17.5859,17.6453,278700.0
2008-02-08 12:30:00,32.7,32.7,32.51,32.66,236400.0,17.6561,17.6561,17.5535,17.6345,236400.0
2008-02-08 13:00:00,32.65,32.65,32.45,32.49,351900.0,17.6291,17.6291,17.5211,17.5427,351900.0
2008-02-08 13:30:00,32.48,32.54,32.37,32.52,315000.0,17.5373,17.5697,17.478,17.5589,315000.0
2008-02-08 14:00:00,32.51,32.72,32.39,32.63,203400.0,17.5535,17.6669,17.4888,17.6183,203400.0
2008-02-08 14:30:00,32.61,32.69,32.49,32.51,151500.0,17.6075,17.6507,17.5427,17.5535,151500.0
2008-02-08 15:00:00,32.5,32.62,32.37,32.62,247800.0,17.5481,17.6129,17.478,17.6129,247800.0
2008-02-08 15:30:00,32.61,32.87,32.55,32.59,672000.0,17.6075,17.7479,17.5751,17.5967,672000.0
2008-02-11 09:30:00,32.52,32.56,31.73,31.84,996900.0,17.5589,17.5805,17.1324,17.1918,996900.0
2008-02-11 10:00:00,31.83,31.96,31.75,31.86,291900.0,17.1864,17.2566,17.1432,17.2026,291900.0
2008-02-11 10:30:00,31.88,31.98,31.8,31.97,359100.0,17.2134,17.2674,17.1702,17.262,359100.0
2008-02-11 11:00:00,31.98,32.05,31.94,32.0,498900.0,17.2674,17.3052,17.2458,17.2782,498900.0
2008-02-11 11:30:00,32.0,32.1,31.98,32.01,366000.0,17.2782,17.3322,17.2674,17.2836,366000.0
2008-02-11 12:00:00,32.02,32.32,32.01,32.09,428400.0,17.289,17.451,17.2836,17.3268,428400.0
2008-02-11 12:30:00,32.09,32.34,32.07,32.29,279000.0,17.3268,17.4618,17.316,17.4348,279000.0
2008-02-11 13:00:00,32.31,32.48,32.31,32.38,242700.0,17.4456,17.5373,17.4456,17.4834,242700.0
2008-02-11 13:30:00,32.4,32.48,32.37,32.43,312300.0,17.4942,17.5373,17.478,17.5103,312300.0
2008-02-11 14:00:00,32.43,32.5,32.34,32.42,469500.0,17.5103,17.5481,17.4618,17.5049,469500.0
2008-02-11 14:30:00,32.41,32.44,32.31,32.39,268500.0,17.4995,17.5157,17.4456,17.4888,268500.0
2008-02-11 15:00:00,32.39,32.69,32.32,32.57,618000.0,17.4888,17.6507,17.451,17.5859,618000.0
2008-02-11 15:30:00,32.58,32.63,32.43,32.45,1003500.0,17.5913,17.6183,17.5103,17.5211,1003500.0
2008-02-12 09:30:00,32.6,33.09,32.41,32.64,415200.0,17.6021,17.8667,17.4995,17.6237,415200.0
2008-02-12 10:00:00,32.64,32.99,32.6,32.68,282600.0,17.6237,17.8127,17.6021,17.6453,282600.0
2008-02-12 10:30:00,32.7,33.02,32.62,33.02,265500.0,17.6561,17.8289,17.6129,17.8289,265500.0
2008-02-12 11:00:00,33.02,33.04,32.75,32.84,399600.0,17.8289,17.8397,17.6831,17.7317,399600.0
2008-02-12 11:30:00,32.84,32.91,32.58,32.62,268200.0,17.7317,17.7695,17.5913,17.6129,268200.0
2008-02-12 12:00:00,32.6,32.7,32.48,32.5,186000.0,17.6021,17.6561,17.5373,17.5481,186000.0
2008-02-12 12:30:00,32.5,32.75,32.46,32.73,233100.0,17.5481,17.6831,17.5265,17.6723,233100.0
2008-02-12 13:00:00,32.75,32.91,32.64,32.83,180000.0,17.6831,17.7695,17.6237,17.7263,180000.0
2008-02-12 13:30:00,32.83,33.03,32.67,33.02,320100.0,17.7263,17.8343,17.6399,17.8289,320100.0
2008-02-12 14:00:00,33.03,33.03,32.62,32.7,223800.0,17.8343,17.8343,17.6129,17.6561,223800.0
2008-02-12 14:30:00,32.69,32.75,32.45,32.71,268200.0,17.6507,17.6831,17.5211,17.6615,268200.0
2008-02-12 15:00:00,32.69,32.69,32.15,32.24,481800.0,17.6507,17.6507,17.3592,17.4078,481800.0
2008-02-12 15:30:00,32.25,32.38,32.05,32.36,857700.0,17.4132,17.4834,17.3052,17.4726,857700.0
2008-02-13 09:30:00,32.39,32.65,32.21,32.53,507600.0,17.4888,17.6291,17.3916,17.5643,507600.0
2008-02-13 10:00:00,32.51,32.8,32.47,32.65,521100.0,17.5535,17.7101,17.5319,17.6291,521100.0
2008-02-13 10:30:00,32.66,32.66,32.22,32.35,285900.0,17.6345,17.6345,17.397,17.4672,285900.0
2008-02-13 11:00:00,32.34,32.46,32.26,32.45,267900.0,17.4618,17.5265,17.4186,17.5211,267900.0
2008-02-13 11:30:00,32.46,32.61,32.38,32.46,187500.0,17.5265,17.6075,17.4834,17.5265,187500.0
2008-02-13 12:00:00,32.48,32.67,32.43,32.49,155100.0,17.5373,17.6399,17.5103,17.5427,155100.0
2008-02-13 12:30:00,32.51,32.65,32.46,32.56,105300.0,17.5535,17.6291,17.5265,17.5805,105300.0
2008-02-13 13:00:00,32.57,32.93,32.55,32.82,197700.0,17.5859,17.7803,17.5751,17.7209,197700.0
2008-02-13 13:30:00,32.81,32.96,32.78,32.88,204300.0,17.7155,17.7965,17.6993,17.7533,204300.0
2008-02-13 14:00:00,32.88,32.91,32.68,32.74,197100.0,17.7533,17.7695,17.6453,17.6777,197100.0
2008-02-13 14:30:00,32.74,32.89,32.65,32.84,273300.0,17.6777,17.7587,17.6291,17.7317,273300.0
2008-02-13 15:00:00,32.85,33.12,32.85,33.08,475800.0,17.7371,17.8829,17.7371,17.8613,475800.0
2008-02-13 15:30:00,33.09,33.18,33.01,33.07,708300.0,17.8667,17.9153,17.8235,17.8559,708300.0
2008-02-14 09:30:00,33.05,33.18,32.67,32.68,304200.0,17.8451,17.9153,17.6399,17.6453,304200.0
2008-02-14 10:00:00,32.68,32.93,32.51,32.73,334500.0,17.6453,17.7803,17.5535,17.6723,334500.0
2008-02-14 10:30:00,32.76,32.76,32.5,32.52,270900.0,17.6885,17.6885,17.5481,17.5589,270900.0
2008-02-14 11:00:00,32.56,32.63,32.41,32.5,313200.0,17.5805,17.6183,17.4995,17.5481,313200.0
2008-02-14 11:30:00,32.52,32.63,32.4,32.63,204900.0,17.5589,17.6183,17.4942,17.6183,204900.0
2008-02-14 12:00:00,32.64,32.67,32.5,32.66,137700.0,17.6237,17.6399,17.5481,17.6345,137700.0
2008-02-14 12:30:00,32.66,32.74,32.53,32.58,135000.0,17.6345,17.6777,17.5643,17.5913,135000.0
2008-02-14 13:00:00,32.58,32.61,32.45,32.49,228000.0,17.5913,17.6075,17.5211,17.5427,228000.0
2008-02-14 13:30:00,32.49,32.62,32.45,32.56,176100.0,17.5427,17.6129,17.5211,17.5805,176100.0
2008-02-14 14:00:00,32.56,32.7,32.53,32.58,118200.0,17.5805,17.6561,17.5643,17.5913,118200.0
2008-02-14 14:30:00,32.56,32.65,32.35,32.55,356400.0,17.5805,17.6291,17.4672,17.5751,356400.0
2008-02-14 15:00:00,32.56,32.74,32.47,32.68,247200.0,17.5805,17.6777,17.5319,17.6453,247200.0
2008-02-14 15:30:00,32.67,32.73,32.47,32.51,535800.0,17.6399,17.6723,17.5319,17.5535,535800.0
2008-02-15 09:30:00,32.26,32.45,31.93,31.99,576300.0,17.4186,17.5211,17.2404,17.2728,576300.0
2008-02-15 10:00:00,31.96,32.3,31.93,32.16,421800.0,17.2566,17.4402,17.2404,17.3646,421800.0
2008-02-15 10:30:00,32.17,32.33,31.96,31.98,249600.0,17.37,17.4564,17.2566,17.2674,249600.0
2008-02-15 11:00:00,31.98,32.01,31.83,31.94,207000.0,17.2674,17.2836,17.1864,17.2458,207000.0
2008-02-15 11:30:00,31.93,31.93,31.77,31.82,183000.0,17.2404,17.2404,17.154,17.181,183000.0
2008-02-15 12:00:00,31.83,31.93,31.74,31.74,216000.0,17.1864,17.2404,17.1378,17.1378,216000.0
2008-02-15 12:30:00,31.74,31.77,31.68,31.69,137400.0,17.1378,17.154,17.1054,17.1108,137400.0
2008-02-15 13:00:00,31.68,31.88,31.68,31.83,120300.0,17.1054,17.2134,17.1054,17.1864,120300.0
2008-02-15 13:30:00,31.8,32.07,31.76,32.07,230100.0,17.1702,17.316,17.1486,17.316,230100.0
2008-02-15 14:00:00,32.08,32.11,31.9,32.06,196200.0,17.3214,17.3376,17.2242,17.3106,196200.0
2008-02-15 14:30:00,32.05,32.15,31.95,32.09,204000.0,17.3052,17.3592,17.2512,17.3268,204000.0
2008-02-15 15:00:00,32.09,32.27,32.08,32.13,325500.0,17.3268,17.424,17.3214,17.3484,325500.0
2008-02-15 15:30:00,32.13,32.34,32.11,32.29,411600.0,17.3484,17.4618,17.3376,17.4348,411600.0
2008-02-19 09:30:00,32.71,33.16,32.53,32.53,473700.0,17.6615,17.9045,17.5643,17.5643,473700.0
2008-02-19 10:00:00,32.55,32.64,32.47,32.52,273000.0,17.5751,17.6237,17.5319,17.5589,273000.0
2008-02-19 10:30:00,32.53,32.55,32.36,32.39,274200.0,17.5643,17.5751,17.4726,17.4888,274200.0
2008-02-19 11:00:00,32.41,32.45,32.08,32.24,618000.0,17.4995,17.5211,17.3214,17.4078,618000.0
2008-02-19 11:30:00,32.24,32.34,32.19,32.3,498600.0,17.4078,17.4618,17.3808,17.4402,498600.0
2008-02-19 12:00:00,32.32,32.45,32.25,32.34,274500.0,17.451,17.5211,17.4132,17.4618,274500.0
2008-02-19 12:30:00,32.34,32.39,32.27,32.33,180300.0,17.4618,17.4888,17.424,17.4564,180300.0
2008-02-19 13:00:00,32.35,32.59,32.33,32.54,166800.0,17.4672,17.5967,17.4564,17.5697,166800.0
2008-02-19 13:30:00,32.54,32.55,32.34,32.37,160200.0,17.5697,17.5751,17.4618,17.478,160200.0
2008-02-19 14:00:00,32.38,32.61,32.34,32.5,231300.0,17.4834,17.6075,17.4618,17.5481,231300.0
2008-02-19 14:30:00,32.49,32.53,32.28,32.28,384300.0,17.5427,17.5643,17.4294,17.4294,384300.0
2008-02-19 15:00:00,32.28,32.33,32.22,32.28,512400.0,17.4294,17.4564,17.397,17.4294,512400.0
2008-02-19 15:30:00,32.29,32.42,32.25,32.28,809700.0,17.4348,17.5049,17.4132,17.4294,809700.0
2008-02-20 09:30:00,32.04,32.26,31.58,31.75,599700.0,17.2998,17.4186,17.0514,17.1432,599700.0
2008-02-20 10:00:00,31.71,31.96,31.64,31.89,285600.0,17.1216,17.2566,17.0838,17.2188,285600.0
2008-02-20 10:30:00,31.88,31.89,31.68,31.7,451800.0,17.2134,17.2188,17.1054,17.1162,451800.0
2008-02-20 11:00:00,31.69,31.83,31.66,31.79,378600.0,17.1108,17.1864,17.0946,17.1648,378600.0
2008-02-20 11:30:00,31.77,31.8,31.66,31.68,218400.0,17.154,17.1702,17.0946,17.1054,218400.0
2008-02-20 12:00:00,31.69,32.01,31.66,31.94,518400.0,17.1108,17.2836,17.0946,17.2458,518400.0
2008-02-20 12:30:00,31.95,32.09,31.92,32.05,360000.0,17.2512,17.3268,17.235,17.3052,360000.0
2008-02-20 13:00:00,32.05,32.28,32.04,32.1,484800.0,17.3052,17.4294,17.2998,17.3322,484800.0
2008-02-20 13:30:00,32.09,32.42,32.07,32.35,339300.0,17.3268,17.5049,17.316,17.4672,339300.0
2008-02-20 14:00:00,32.38,32.51,32.17,32.26,653100.0,17.4834,17.5535,17.37,17.4186,653100.0
2008-02-20 14:30:00,32.26,32.64,32.14,32.57,423900.0,17.4186,17.6237,17.3538,17.5859,423900.0
2008-02-20 15:00:00,32.58,32.58,32.3,32.33,344400.0,17.5913,17.5913,17.4402,17.4564,344400.0
2008-02-20 15:30:00,32.32,32.54,31.76,32.53,519000.0,17.451,17.5697,17.1486,17.5643,519000.0
2008-02-21 09:30:00,32.59,32.91,32.58,32.74,232500.0,17.5967,17.7695,17.5913,17.6777,232500.0
2008-02-21 10:00:00,32.73,32.73,32.39,32.44,339600.0,17.6723,17.6723,17.4888,17.5157,339600.0
2008-02-21 10:30:00,32.44,32.48,32.18,32.19,315600.0,17.5157,17.5373,17.3754,17.3808,315600.0
2008-02-21 11:00:00,32.18,32.29,32.15,32.19,116400.0,17.3754,17.4348,17.3592,17.3808,116400.0
2008-02-21 11:30:00,32.18,32.42,32.18,32.38,96000.0,17.3754,17.5049,17.3754,17.4834,96000.0
2008-02-21 12:00:00,32.34,32.36,32.11,32.13,100500.0,17.4618,17.4726,17.3376,17.3484,100500.0
2008-02-21 12:30:00,32.13,32.17,32.01,32.1,157200.0,17.3484,17.37,17.2836,17.3322,157200.0
2008-02-21 13:00:00,32.13,32.13,31.93,32.05,137700.0,17.3484,17.3484,17.2404,17.3052,137700.0
2008-02-21 13:30:00,32.05,32.15,31.98,32.12,264900.0,17.3052,17.3592,17.2674,17.343,264900.0
2008-02-21 14:00:00,32.13,32.34,32.06,32.32,275100.0,17.3484,17.4618,17.3106,17.451,275100.0
2008-02-21 14:30:00,32.32,32.32,32.12,32.2,248400.0,17.451,17.451,17.343,17.3862,248400.0
2008-02-21 15:00:00,32.19,32.25,32.0,32.22,453300.0,17.3808,17.4132,17.2782,17.397,453300.0
2008-02-21 15:30:00,32.22,32.24,32.0,32.02,648300.0,17.397,17.4078,17.2782,17.289,648300.0
2008-02-22 09:30:00,32.08,32.08,31.64,31.73,211500.0,17.3214,17.3214,17.0838,17.1324,211500.0
2008-02-22 10:00:00,31.76,31.8,31.59,31.72,293400.0,17.1486,17.1702,17.0568,17.127,293400.0
2008-02-22 10:30:00,31.71,31.76,31.59,31.64,404400.0,17.1216,17.1486,17.0568,17.0838,404400.0
2008-02-22 11:00:00,31.64,31.77,31.59,31.72,411000.0,17.0838,17.154,17.0568,17.127,411000.0
2008-02-22 11:30:00,31.74,31.8,31.63,31.68,174600.0,17.1378,17.1702,17.0784,17.1054,174600.0
2008-02-22 12:00:00,31.69,31.7,31.6,31.64,318300.0,17.1108,17.1162,17.0622,17.0838,318300.0
2008-02-22 12:30:00,31.64,31.71,31.59,31.64,275400.0,17.0838,17.1216,17.0568,17.0838,275400.0
2008-02-22 13:00:00,31.63,31.66,31.57,31.6,257100.0,17.0784,17.0946,17.046,17.0622,257100.0
2008-02-22 13:30:00,31.6,31.67,31.54,31.57,330000.0,17.0622,17.1,17.0298,17.046,330000.0
2008-02-22 14:00:00,31.57,31.61,31.38,31.39,560700.0,17.046,17.0676,16.9434,16.9488,560700.0
2008-02-22 14:30:00,31.38,31.43,31.31,31.41,418200.0,16.9434,16.9704,16.9056,16.9596,418200.0
2008-02-22 15:00:00,31.42,31.53,31.35,31.53,600300.0,16.965,17.0244,16.9272,17.0244,600300.0
2008-02-22 15:30:00,31.54,32.38,31.52,32.38,792000.0,17.0298,17.4834,17.019,17.4834,792000.0
2008-02-25 09:30:00,32.34,32.54,32.07,32.13,270600.0,17.4618,17.5697,17.316,17.3484,270600.0
2008-02-25 10:00:00,32.14,32.43,32.06,32.42,266700.0,17.3538,17.5103,17.3106,17.5049,266700.0
2008-02-25 10:30:00,32.44,32.79,32.4,32.68,454200.0,17.5157,17.7047,17.4942,17.6453,454200.0
2008-02-25 11:00:00,32.68,32.78,32.62,32.62,182400.0,17.6453,17.6993,17.6129,17.6129,182400.0
2008-02-25 11:30:00,32.61,32.62,32.11,32.12,232200.0,17.6075,17.6129,17.3376,17.343,232200.0
2008-02-25 12:00:00,32.12,32.27,32.06,32.08,256500.0,17.343,17.424,17.3106,17.3214,256500.0
2008-02-25 12:30:00,32.08,32.23,32.06,32.08,214800.0,17.3214,17.4024,17.3106,17.3214,214800.0
2008-02-25 13:00:00,32.08,32.19,32.05,32.07,330600.0,17.3214,17.3808,17.3052,17.316,330600.0
2008-02-25 13:30:00,32.08,32.16,32.0,32.08,230400.0,17.3214,17.3646,17.2782,17.3214,230400.0
2008-02-25 14:00:00,32.08,32.64,32.03,32.62,437700.0,17.3214,17.6237,17.2944,17.6129,437700.0
2008-02-25 14:30:00,32.62,32.7,32.23,32.49,625800.0,17.6129,17.6561,17.4024,17.5427,625800.0
2008-02-25 15:00:00,32.5,32.9,32.45,32.87,395400.0,17.5481,17.7641,17.5211,17.7479,395400.0
2008-02-25 15:30:00,32.85,33.22,32.75,33.11,1068300.0,17.7371,17.9369,17.6831,17.8775,1068300.0
2008-02-26 09:30:00,32.92,33.53,32.83,33.4,568500.0,17.7749,18.1043,17.7263,18.0341,568500.0
2008-02-26 10:00:00,33.39,33.59,33.26,33.26,484500.0,18.0287,18.1367,17.9585,17.9585,484500.0
2008-02-26 10:30:00,33.26,33.42,33.08,33.24,283800.0,17.9585,18.0449,17.8613,17.9477,283800.0
2008-02-26 11:00:00,33.24,33.46,33.22,33.4,230400.0,17.9477,18.0665,17.9369,18.0341,230400.0
2008-02-26 11:30:00,33.38,33.73,33.37,33.71,238500.0,18.0233,18.2123,18.0179,18.2015,238500.0
2008-02-26 12:00:00,33.7,33.93,33.66,33.9,234000.0,18.1961,18.3203,18.1745,18.3041,234000.0
2008-02-26 12:30:00,33.9,33.98,33.73,33.94,257100.0,18.3041,18.3473,18.2123,18.3257,257100.0
2008-02-26 13:00:00,33.96,34.08,33.91,33.96,265200.0,18.3365,18.4013,18.3095,18.3365,265200.0
2008-02-26 13:30:00,33.95,33.98,33.75,33.76,179400.0,18.3311,18.3473,18.2231,18.2285,179400.0
2008-02-26 14:00:00,33.77,33.92,33.73,33.82,252000.0,18.2339,18.3149,18.2123,18.2609,252000.0
2008-02-26 14:30:00,33.85,33.95,33.79,33.84,258000.0,18.2771,18.3311,18.2447,18.2717,258000.0
2008-02-26 15:00:00,33.85,33.9,33.38,33.58,579000.0,18.2771,18.3041,18.0233,18.1313,579000.0
2008-02-26 15:30:00,33.58,33.69,33.5,33.66,588600.0,18.1313,18.1907,18.0881,18.1745,588600.0
2008-02-27 09:30:00,33.31,33.92,33.2,33.86,275700.0,17.9855,18.3149,17.9261,18.2825,275700.0
2008-02-27 10:00:00,33.84,33.87,33.59,33.6,405300.0,18.2717,18.2879,18.1367,18.1421,405300.0
2008-02-27 10:30:00,33.61,34.52,33.61,34.41,420300.0,18.1475,18.6388,18.1475,18.5794,420300.0
2008-02-27 11:00:00,34.4,34.45,34.25,34.38,432900.0,18.574,18.601,18.493,18.5632,432900.0
2008-02-27 11:30:00,34.39,34.74,34.37,34.71,404100.0,18.5686,18.7576,18.5578,18.7414,404100.0
2008-02-27 12:00:00,34.69,34.7,34.45,34.5,194400.0,18.7306,18.736,18.601,18.628,194400.0
2008-02-27 12:30:00,34.48,34.66,34.48,34.55,169500.0,18.6172,18.7144,18.6172,18.655,169500.0
2008-02-27 13:00:00,34.55,34.64,34.4,34.42,196500.0,18.655,18.7036,18.574,18.5848,196500.0
2008-02-27 13:30:00,34.41,34.45,34.2,34.29,331800.0,18.5794,18.601,18.466,18.5146,331800.0
2008-02-27 14:00:00,34.27,34.29,33.95,33.99,307200.0,18.5038,18.5146,18.3311,18.3527,307200.0
2008-02-27 14:30:00,34.01,34.27,33.98,34.27,240300.0,18.3635,18.5038,18.3473,18.5038,240300.0
2008-02-27 15:00:00,34.25,34.36,34.08,34.34,378900.0,18.493,18.5524,18.4013,18.5416,378900.0
2008-02-27 15:30:00,34.35,34.37,34.05,34.16,609600.0,18.547,18.5578,18.3851,18.4444,609600.0
2008-02-28 09:30:00,33.79,33.85,33.32,33.53,279600.0,18.2447,18.2771,17.9909,18.1043,279600.0
2008-02-28 10:00:00,33.57,33.6,33.42,33.58,231900.0,18.1259,18.1421,18.0449,18.1313,231900.0
2008-02-28 10:30:00,33.58,33.61,33.43,33.52,255000.0,18.1313,18.1475,18.0503,18.0989,255000.0
2008-02-28 11:00:00,33.5,33.56,33.22,33.23,533100.0,18.0881,18.1205,17.9369,17.9423,533100.0
2008-02-28 11:30:00,33.23,33.28,33.15,33.25,273900.0,17.9423,17.9693,17.8991,17.9531,273900.0
2008-02-28 12:00:00,33.25,33.28,33.11,33.17,303300.0,17.9531,17.9693,17.8775,17.9099,303300.0
2008-02-28 12:30:00,33.17,33.26,33.13,33.16,227700.0,17.9099,17.9585,17.8883,17.9045,227700.0
2008-02-28 13:00:00,33.15,33.25,33.03,33.06,244500.0,17.8991,17.9531,17.8343,17.8505,244500.0
2008-02-28 13:30:00,33.07,33.15,33.0,33.11,208500.0,17.8559,17.8991,17.8181,17.8775,208500.0
2008-02-28 14:00:00,33.12,33.34,33.06,33.27,276600.0,17.8829,18.0017,17.8505,17.9639,276600.0
2008-02-28 14:30:00,33.26,33.32,33.17,33.28,258900.0,17.9585,17.9909,17.9099,17.9693,258900.0
2008-02-28 15:00:00,33.28,33.3,33.0,33.01,282900.0,17.9693,17.9801,17.8181,17.8235,282900.0
2008-02-28 15:30:00,33.03,33.06,32.89,33.01,646200.0,17.8343,17.8505,17.7587,17.8235,646200.0
2008-02-29 09:30:00,32.71,32.72,32.12,32.38,435900.0,17.6615,17.6669,17.343,17.4834,435900.0
2008-02-29 10:00:00,32.4,32.45,32.13,32.18,407100.0,17.4942,17.5211,17.3484,17.3754,407100.0
2008-02-29 10:30:00,32.14,32.17,31.85,31.86,411000.0,17.3538,17.37,17.1972,17.2026,411000.0
2008-02-29 11:00:00,31.86,32.04,31.85,31.97,293400.0,17.2026,17.2998,17.1972,17.262,293400.0
2008-02-29 11:30:00,31.97,32.17,31.97,32.09,381900.0,17.262,17.37,17.262,17.3268,381900.0
2008-02-29 12:00:00,32.11,32.27,32.01,32.26,358200.0,17.3376,17.424,17.2836,17.4186,358200.0
2008-02-29 12:30:00,32.25,32.25,32.07,32.17,246000.0,17.4132,17.4132,17.316,17.37,246000.0
2008-02-29 13:00:00,32.15,32.24,32.11,32.14,268800.0,17.3592,17.4078,17.3376,17.3538,268800.0
2008-02-29 13:30:00,32.11,32.13,31.87,31.88,297000.0,17.3376,17.3484,17.208,17.2134,297000.0
2008-02-29 14:00:00,31.86,31.9,31.77,31.81,336000.0,17.2026,17.2242,17.154,17.1756,336000.0
2008-02-29 14:30:00,31.81,31.9,31.72,31.72,401100.0,17.1756,17.2242,17.127,17.127,401100.0
2008-02-29 15:00:00,31.72,31.72,31.5,31.61,516600.0,17.127,17.127,17.0082,17.0676,516600.0
2008-02-29 15:30:00,31.62,31.64,31.35,31.49,776400.0,17.073,17.0838,16.9272,17.0028,776400.0
2008-03-03 09:30:00,31.36,31.46,31.06,31.17,303000.0,16.9326,16.9866,16.7706,16.83,303000.0
2008-03-03 10:00:00,31.16,31.62,31.13,31.49,334800.0,16.8246,17.073,16.8084,17.0028,334800.0
2008-03-03 10:30:00,31.5,31.51,31.27,31.37,242100.0,17.0082,17.0136,16.884,16.938,242100.0
2008-03-03 11:00:00,31.38,31.44,31.27,31.34,475500.0,16.9434,16.9758,16.884,16.9218,475500.0
2008-03-03 11:30:00,31.33,31.62,31.32,31.59,563400.0,16.9164,17.073,16.911,17.0568,563400.0
2008-03-03 12:00:00,31.58,31.61,31.35,31.5,405900.0,17.0514,17.0676,16.9272,17.0082,405900.0
2008-03-03 12:30:00,31.5,31.54,31.33,31.36,310200.0,17.0082,17.0298,16.9164,16.9326,310200.0
2008-03-03 13:00:00,31.38,31.49,31.3,31.43,320700.0,16.9434,17.0028,16.9002,16.9704,320700.0
2008-03-03 13:30:00,31.45,31.53,31.36,31.39,572100.0,16.9812,17.0244,16.9326,16.9488,572100.0
2008-03-03 14:00:00,31.39,31.5,31.28,31.36,663900.0,16.9488,17.0082,16.8894,16.9326,663900.0
2008-03-03 14:30:00,31.33,31.43,31.2,31.26,920700.0,16.9164,16.9704,16.8462,16.8786,920700.0
2008-03-03 15:00:00,31.26,31.42,31.19,31.31,621000.0,16.8786,16.965,16.8408,16.9056,621000.0
2008-03-03 15:30:00,31.33,31.42,31.22,31.35,1054800.0,16.9164,16.965,16.857,16.9272,1054800.0
2008-03-04 09:30:00,31.05,31.25,30.73,31.15,290400.0,16.7652,16.8732,16.5924,16.8192,290400.0
2008-03-04 10:00:00,31.14,31.15,30.87,30.89,153600.0,16.8138,16.8192,16.668,16.6788,153600.0
2008-03-04 10:30:00,30.9,30.95,30.71,30.72,475200.0,16.6842,16.7112,16.5816,16.587,475200.0
2008-03-04 11:00:00,30.71,30.94,30.65,30.92,317400.0,16.5816,16.7058,16.5493,16.695,317400.0
2008-03-04 11:30:00,30.92,30.99,30.83,30.87,361800.0,16.695,16.7328,16.6464,16.668,361800.0
2008-03-04 12:00:00,30.85,31.0,30.83,30.95,240600.0,16.6572,16.7382,16.6464,16.7112,240600.0
2008-03-04 12:30:00,30.97,31.16,30.88,30.91,297600.0,16.722,16.8246,16.6734,16.6896,297600.0
2008-03-04 13:00:00,30.91,30.94,30.82,30.92,366600.0,16.6896,16.7058,16.641,16.695,366600.0
2008-03-04 13:30:00,30.92,30.92,30.69,30.7,525900.0,16.695,16.695,16.5708,16.5762,525900.0
2008-03-04 14:00:00,30.72,30.91,30.59,30.77,579600.0,16.587,16.6896,16.5169,16.614,579600.0
2008-03-04 14:30:00,30.78,31.2,30.77,31.12,598800.0,16.6194,16.8462,16.614,16.803,598800.0
2008-03-04 15:00:00,31.12,31.44,31.07,31.27,705600.0,16.803,16.9758,16.776,16.884,705600.0
2008-03-04 15:30:00,31.27,31.45,31.14,31.34,1127700.0,16.884,16.9812,16.8138,16.9218,1127700.0
2008-03-05 09:30:00,31.68,31.76,31.28,31.49,266100.0,17.1054,17.1486,16.8894,17.0028,266100.0
2008-03-05 10:00:00,31.52,31.83,31.52,31.63,407400.0,17.019,17.1864,17.019,17.0784,407400.0
2008-03-05 10:30:00,31.63,31.69,31.46,31.52,385500.0,17.0784,17.1108,16.9866,17.019,385500.0
2008-03-05 11:00:00,31.52,31.55,31.4,31.52,296700.0,17.019,17.0352,16.9542,17.019,296700.0
2008-03-05 11:30:00,31.49,31.6,31.42,31.48,229800.0,17.0028,17.0622,16.965,16.9974,229800.0
2008-03-05 12:00:00,31.5,31.93,31.41,31.52,675000.0,17.0082,17.2404,16.9596,17.019,675000.0
2008-03-05 12:30:00,31.53,31.64,31.42,31.53,375300.0,17.0244,17.0838,16.965,17.0244,375300.0
2008-03-05 13:00:00,31.53,31.74,31.29,31.41,691800.0,17.0244,17.1378,16.8948,16.9596,691800.0
2008-03-05 13:30:00,31.42,31.55,31.14,31.23,632700.0,16.965,17.0352,16.8138,16.8624,632700.0
2008-03-05 14:00:00,31.23,31.51,31.17,31.48,472200.0,16.8624,17.0136,16.83,16.9974,472200.0
2008-03-05 14:30:00,31.49,31.62,31.38,31.44,460200.0,17.0028,17.073,16.9434,16.9758,460200.0
2008-03-05 15:00:00,31.44,31.45,31.18,31.38,508800.0,16.9758,16.9812,16.8354,16.9434,508800.0
2008-03-05 15:30:00,31.37,31.48,31.31,31.43,663900.0,16.938,16.9974,16.9056,16.9704,663900.0
2008-03-06 09:30:00,31.16,31.32,30.58,30.64,490500.0,16.8246,16.911,16.5115,16.5439,490500.0
2008-03-06 10:00:00,30.64,30.76,30.39,30.69,439500.0,16.5439,16.6086,16.4089,16.5708,439500.0
2008-03-06 10:30:00,30.69,30.79,30.39,30.5,306300.0,16.5708,16.6248,16.4089,16.4683,306300.0
2008-03-06 11:00:00,30.48,30.51,30.3,30.45,279000.0,16.4575,16.4737,16.3603,16.4413,279000.0
2008-03-06 11:30:00,30.48,30.53,30.33,30.45,110100.0,16.4575,16.4845,16.3765,16.4413,110100.0
2008-03-06 12:00:00,30.48,30.48,30.24,30.33,323400.0,16.4575,16.4575,16.3279,16.3765,323400.0
2008-03-06 12:30:00,30.34,30.44,30.28,30.33,224100.0,16.3819,16.4359,16.3495,16.3765,224100.0
2008-03-06 13:00:00,30.33,30.41,30.25,30.27,280800.0,16.3765,16.4197,16.3333,16.3441,280800.0
2008-03-06 13:30:00,30.26,30.48,30.25,30.4,288600.0,16.3387,16.4575,16.3333,16.4143,288600.0
2008-03-06 14:00:00,30.41,30.56,30.34,30.34,360900.0,16.4197,16.5007,16.3819,16.3819,360900.0
2008-03-06 14:30:00,30.35,30.45,30.27,30.33,394200.0,16.3873,16.4413,16.3441,16.3765,394200.0
2008-03-06 15:00:00,30.33,30.43,30.25,30.38,563100.0,16.3765,16.4305,16.3333,16.4035,563100.0
2008-03-06 15:30:00,30.37,30.37,30.04,30.09,812700.0,16.3981,16.3981,16.2199,16.2469,812700.0
2008-03-07 09:30:00,29.76,30.74,29.37,30.64,648600.0,16.0687,16.5978,15.8581,16.5439,648600.0
2008-03-07 10:00:00,30.64,30.74,30.18,30.52,536100.0,16.5439,16.5978,16.2955,16.4791,536100.0
2008-03-07 10:30:00,30.52,30.82,30.27,30.3,391800.0,16.4791,16.641,16.3441,16.3603,391800.0
2008-03-07 11:00:00,30.32,30.39,30.2,30.23,180000.0,16.3711,16.4089,16.3063,16.3225,180000.0
2008-03-07 11:30:00,30.22,30.36,30.11,30.2,171600.0,16.3171,16.3927,16.2577,16.3063,171600.0
2008-03-07 12:00:00,30.19,30.22,30.03,30.05,237300.0,16.3009,16.3171,16.2145,16.2253,237300.0
2008-03-07 12:30:00,30.07,30.18,29.98,30.14,203700.0,16.2361,16.2955,16.1875,16.2739,203700.0
2008-03-07 13:00:00,30.12,30.15,29.91,30.0,174000.0,16.2631,16.2793,16.1497,16.1983,174000.0
2008-03-07 13:30:00,30.0,30.0,29.74,29.78,182700.0,16.1983,16.1983,16.0579,16.0795,182700.0
2008-03-07 14:00:00,29.78,29.86,29.59,29.68,214200.0,16.0795,16.1227,15.9769,16.0255,214200.0
2008-03-07 14:30:00,29.7,30.0,29.56,29.97,370500.0,16.0363,16.1983,15.9607,16.1821,370500.0
2008-03-07 15:00:00,29.96,30.3,29.74,30.12,723600.0,16.1767,16.3603,16.0579,16.2631,723600.0
2008-03-07 15:30:00,30.11,30.21,29.77,29.92,962400.0,16.2577,16.3117,16.0741,16.1551,962400.0
2008-03-10 09:30:00,29.84,30.22,29.79,30.22,349500.0,16.1119,16.3171,16.0849,16.3171,349500.0
2008-03-10 10:00:00,30.22,30.3,29.81,29.91,539400.0,16.3171,16.3603,16.0957,16.1497,539400.0
2008-03-10 10:30:00,29.91,30.02,29.82,29.86,419400.0,16.1497,16.2091,16.1011,16.1227,419400.0
2008-03-10 11:00:00,29.86,30.0,29.57,29.6,609900.0,16.1227,16.1983,15.9661,15.9823,609900.0
2008-03-10 11:30:00,29.6,29.64,29.25,29.5,805200.0,15.9823,16.0039,15.7933,15.9283,805200.0
2008-03-10 12:00:00,29.49,29.66,29.23,29.47,600000.0,15.9229,16.0147,15.7825,15.9121,600000.0
2008-03-10 12:30:00,29.45,29.72,29.35,29.57,375300.0,15.9013,16.0471,15.8473,15.9661,375300.0
2008-03-10 13:00:00,29.56,29.62,29.31,29.32,328200.0,15.9607,15.9931,15.8257,15.8311,328200.0
2008-03-10 13:30:00,29.32,29.4,29.21,29.28,422400.0,15.8311,15.8743,15.7717,15.8095,422400.0
2008-03-10 14:00:00,29.27,29.35,29.17,29.34,476400.0,15.8041,15.8473,15.7501,15.8419,476400.0
2008-03-10 14:30:00,29.34,29.44,29.17,29.23,321600.0,15.8419,15.8959,15.7501,15.7825,321600.0
2008-03-10 15:00:00,29.22,29.3,29.17,29.23,509700.0,15.7771,15.8203,15.7501,15.7825,509700.0
2008-03-10 15:30:00,29.24,29.31,29.06,29.08,876300.0,15.7879,15.8257,15.6907,15.7015,876300.0
2008-03-11 09:30:00,29.67,30.75,29.67,30.39,635100.0,16.0201,16.6032,16.0201,16.4089,635100.0
2008-03-11 10:00:00,30.39,30.63,30.23,30.52,482400.0,16.4089,16.5385,16.3225,16.4791,482400.0
2008-03-11 10:30:00,30.53,30.58,30.26,30.45,441900.0,16.4845,16.5115,16.3387,16.4413,441900.0
2008-03-11 11:00:00,30.44,30.5,30.14,30.28,249900.0,16.4359,16.4683,16.2739,16.3495,249900.0
2008-03-11 11:30:00,30.26,30.35,29.96,30.11,946200.0,16.3387,16.3873,16.1767,16.2577,946200.0
2008-03-11 12:00:00,30.1,30.34,30.07,30.17,422100.0,16.2523,16.3819,16.2361,16.2901,422100.0
2008-03-11 12:30:00,30.17,30.2,29.84,30.2,506700.0,16.2901,16.3063,16.1119,16.3063,506700.0
2008-03-11 13:00:00,30.19,30.4,30.02,30.36,439800.0,16.3009,16.4143,16.2091,16.3927,439800.0
2008-03-11 13:30:00,30.36,30.38,30.11,30.34,329700.0,16.3927,16.4035,16.2577,16.3819,329700.0
2008-03-11 14:00:00,30.35,30.46,30.3,30.33,572400.0,16.3873,16.4467,16.3603,16.3765,572400.0
2008-03-11 14:30:00,30.33,30.94,30.32,30.75,793500.0,16.3765,16.7058,16.3711,16.6032,793500.0
2008-03-11 15:00:00,30.75,31.1,30.7,31.08,759000.0,16.6032,16.7922,16.5762,16.7814,759000.0
2008-03-11 15:30:00,31.07,31.54,30.97,31.51,1420800.0,16.776,17.0298,16.722,17.0136,1420800.0
2008-03-12 09:30:00,31.62,31.8,31.13,31.55,565500.0,17.073,17.1702,16.8084,17.0352,565500.0
2008-03-12 10:00:00,31.57,31.65,31.35,31.46,282300.0,17.046,17.0892,16.9272,16.9866,282300.0
2008-03-12 10:30:00,31.46,31.75,31.45,31.69,359400.0,16.9866,17.1432,16.9812,17.1108,359400.0
2008-03-12 11:00:00,31.71,32.2,31.71,32.08,345600.0,17.1216,17.3862,17.1216,17.3214,345600.0
2008-03-12 11:30:00,32.06,32.11,31.84,31.9,213300.0,17.3106,17.3376,17.1918,17.2242,213300.0
2008-03-12 12:00:00,31.92,31.92,31.72,31.77,193200.0,17.235,17.235,17.127,17.154,193200.0
2008-03-12 12:30:00,31.75,31.89,31.54,31.75,209400.0,17.1432,17.2188,17.0298,17.1432,209400.0
2008-03-12 13:00:00,31.75,31.92,31.61,31.77,316500.0,17.1432,17.235,17.0676,17.154,316500.0
2008-03-12 13:30:00,31.76,31.78,31.56,31.64,437400.0,17.1486,17.1594,17.0406,17.0838,437400.0
2008-03-12 14:00:00,31.63,31.68,31.43,31.49,513900.0,17.0784,17.1054,16.9704,17.0028,513900.0
2008-03-12 14:30:00,31.48,31.65,31.37,31.43,506100.0,16.9974,17.0892,16.938,16.9704,506100.0
2008-03-12 15:00:00,31.44,31.44,31.14,31.15,484200.0,16.9758,16.9758,16.8138,16.8192,484200.0
2008-03-12 15:30:00,31.15,31.23,30.95,31.06,1092600.0,16.8192,16.8624,16.7112,16.7706,1092600.0
2008-03-13 09:30:00,30.59,30.59,29.94,30.12,1057800.0,16.5169,16.5169,16.1659,16.2631,1057800.0
2008-03-13 10:00:00,30.1,30.43,30.09,30.17,566700.0,16.2523,16.4305,16.2469,16.2901,566700.0
2008-03-13 10:30:00,30.18,30.25,29.85,29.9,428400.0,16.2955,16.3333,16.1173,16.1443,428400.0
2008-03-13 11:00:00,29.91,30.57,29.86,30.36,616200.0,16.1497,16.5061,16.1227,16.3927,616200.0
2008-03-13 11:30:00,30.35,30.52,30.18,30.51,408600.0,16.3873,16.4791,16.2955,16.4737,408600.0
2008-03-13 12:00:00,30.52,30.83,30.33,30.5,486900.0,16.4791,16.6464,16.3765,16.4683,486900.0
2008-03-13 12:30:00,30.51,30.57,30.29,30.4,297000.0,16.4737,16.5061,16.3549,16.4143,297000.0
2008-03-13 13:00:00,30.41,31.07,30.35,31.0,584700.0,16.4197,16.776,16.3873,16.7382,584700.0
2008-03-13 13:30:00,31.0,31.4,30.94,31.21,534300.0,16.7382,16.9542,16.7058,16.8516,534300.0
2008-03-13 14:00:00,31.24,31.5,31.13,31.32,576300.0,16.8678,17.0082,16.8084,16.911,576300.0
2008-03-13 14:30:00,31.31,31.32,30.89,31.11,477000.0,16.9056,16.911,16.6788,16.7976,477000.0
2008-03-13 15:00:00,31.11,31.31,30.95,31.16,385800.0,16.7976,16.9056,16.7112,16.8246,385800.0
2008-03-13 15:30:00,31.16,31.32,30.97,31.1,1051800.0,16.8246,16.911,16.722,16.7922,1051800.0
2008-03-14 09:30:00,31.24,31.5,30.02,30.03,709200.0,16.8678,17.0082,16.2091,16.2145,709200.0
2008-03-14 10:00:00,30.01,30.64,29.64,30.12,658200.0,16.2037,16.5439,16.0039,16.2631,658200.0
2008-03-14 10:30:00,30.09,30.42,29.81,30.28,447900.0,16.2469,16.4251,16.0957,16.3495,447900.0
2008-03-14 11:00:00,30.24,30.42,30.09,30.21,300900.0,16.3279,16.4251,16.2469,16.3117,300900.0
2008-03-14 11:30:00,30.19,30.62,30.09,30.37,345600.0,16.3009,16.5331,16.2469,16.3981,345600.0
2008-03-14 12:00:00,30.37,30.61,30.33,30.54,301800.0,16.3981,16.5277,16.3765,16.4899,301800.0
2008-03-14 12:30:00,30.54,30.61,30.17,30.38,423300.0,16.4899,16.5277,16.2901,16.4035,423300.0
2008-03-14 13:00:00,30.38,30.39,30.16,30.26,545400.0,16.4035,16.4089,16.2847,16.3387,545400.0
2008-03-14 13:30:00,30.26,30.49,30.17,30.26,357300.0,16.3387,16.4629,16.2901,16.3387,357300.0
2008-03-14 14:00:00,30.29,30.3,29.86,29.95,323100.0,16.3549,16.3603,16.1227,16.1713,323100.0
2008-03-14 14:30:00,29.93,30.28,29.87,30.09,350100.0,16.1605,16.3495,16.1281,16.2469,350100.0
2008-03-14 15:00:00,30.07,30.64,29.97,30.51,576000.0,16.2361,16.5439,16.1821,16.4737,576000.0
2008-03-14 15:30:00,30.49,30.52,30.01,30.16,949500.0,16.4629,16.4791,16.2037,16.2847,949500.0
2008-03-17 09:30:00,27.76,29.83,27.76,29.3,490200.0,14.9888,16.1065,14.9888,15.8203,490200.0
2008-03-17 10:00:00,29.34,29.86,29.3,29.78,1081800.0,15.8419,16.1227,15.8203,16.0795,1081800.0
2008-03-17 10:30:00,29.8,30.23,29.6,29.82,391200.0,16.0903,16.3225,15.9823,16.1011,391200.0
2008-03-17 11:00:00,29.87,29.96,29.17,29.23,534600.0,16.1281,16.1767,15.7501,15.7825,534600.0
2008-03-17 11:30:00,29.23,29.44,28.88,28.92,310500.0,15.7825,15.8959,15.5936,15.6151,310500.0
2008-03-17 12:00:00,28.91,29.1,28.67,28.78,601800.0,15.6097,15.7123,15.4802,15.5396,601800.0
2008-03-17 12:30:00,28.78,29.21,28.68,29.16,469800.0,15.5396,15.7717,15.4856,15.7447,469800.0
2008-03-17 13:00:00,29.17,29.24,28.69,29.13,519900.0,15.7501,15.7879,15.491,15.7285,519900.0
2008-03-17 13:30:00,29.13,29.47,28.88,29.46,434700.0,15.7285,15.9121,15.5936,15.9067,434700.0
2008-03-17 14:00:00,29.43,29.93,29.37,29.38,431400.0,15.8905,16.1605,15.8581,15.8635,431400.0
2008-03-17 14:30:00,29.37,29.94,29.22,29.75,882000.0,15.8581,16.1659,15.7771,16.0633,882000.0
2008-03-17 15:00:00,29.74,30.19,29.59,29.83,593400.0,16.0579,16.3009,15.9769,16.1065,593400.0
2008-03-17 15:30:00,29.84,30.28,29.82,29.82,1067100.0,16.1119,16.3495,16.1011,16.1011,1067100.0
2008-03-18 09:30:00,30.45,31.2,30.39,30.9,836400.0,16.4413,16.8462,16.4089,16.6842,836400.0
2008-03-18 10:00:00,30.93,31.06,30.64,30.71,369000.0,16.7004,16.7706,16.5439,16.5816,369000.0
2008-03-18 10:30:00,30.7,31.32,30.7,31.16,559800.0,16.5762,16.911,16.5762,16.8246,559800.0
2008-03-18 11:00:00,31.17,31.45,31.11,31.36,603000.0,16.83,16.9812,16.7976,16.9326,603000.0
2008-03-18 11:30:00,31.35,31.49,31.22,31.27,486600.0,16.9272,17.0028,16.857,16.884,486600.0
2008-03-18 12:00:00,31.28,31.36,31.22,31.33,465000.0,16.8894,16.9326,16.857,16.9164,465000.0
2008-03-18 12:30:00,31.33,31.44,31.3,31.37,624600.0,16.9164,16.9758,16.9002,16.938,624600.0
2008-03-18 13:00:00,31.37,31.58,31.33,31.46,333600.0,16.938,17.0514,16.9164,16.9866,333600.0
2008-03-18 13:30:00,31.47,31.52,31.31,31.34,275400.0,16.992,17.019,16.9056,16.9218,275400.0
2008-03-18 14:00:00,31.34,31.44,30.64,31.05,1156200.0,16.9218,16.9758,16.5439,16.7652,1156200.0
2008-03-18 14:30:00,31.04,31.7,30.75,31.68,891900.0,16.7598,17.1162,16.6032,17.1054,891900.0
2008-03-18 15:00:00,31.68,31.71,31.41,31.58,717300.0,17.1054,17.1216,16.9596,17.0514,717300.0
2008-03-18 15:30:00,31.61,31.93,31.52,31.92,1205400.0,17.0676,17.2404,17.019,17.235,1205400.0
2008-03-19 09:30:00,32.01,32.48,31.59,32.06,365400.0,17.2836,17.5373,17.0568,17.3106,365400.0
2008-03-19 10:00:00,32.06,32.45,31.93,31.96,479400.0,17.3106,17.5211,17.2404,17.2566,479400.0
2008-03-19 10:30:00,31.95,32.03,31.72,32.01,369900.0,17.2512,17.2944,17.127,17.2836,369900.0
2008-03-19 11:00:00,32.0,32.35,31.97,32.3,184800.0,17.2782,17.4672,17.262,17.4402,184800.0
2008-03-19 11:30:00,32.3,32.51,32.17,32.34,264300.0,17.4402,17.5535,17.37,17.4618,264300.0
2008-03-19 12:00:00,32.35,32.4,32.0,32.02,261000.0,17.4672,17.4942,17.2782,17.289,261000.0
2008-03-19 12:30:00,32.01,32.09,31.67,31.69,404400.0,17.2836,17.3268,17.1,17.1108,404400.0
2008-03-19 13:00:00,31.71,31.83,31.51,31.57,373800.0,17.1216,17.1864,17.0136,17.046,373800.0
2008-03-19 13:30:00,31.54,31.6,31.21,31.3,338700.0,17.0298,17.0622,16.8516,16.9002,338700.0
2008-03-19 14:00:00,31.3,31.48,31.21,31.35,482700.0,16.9002,16.9974,16.8516,16.9272,482700.0
2008-03-19 14:30:00,31.36,31.54,30.99,31.46,473100.0,16.9326,17.0298,16.7328,16.9866,473100.0
2008-03-19 15:00:00,31.46,31.68,31.21,31.22,435900.0,16.9866,17.1054,16.8516,16.857,435900.0
2008-03-19 15:30:00,31.24,31.37,30.99,31.06,669900.0,16.8678,16.938,16.7328,16.7706,669900.0
2008-03-20 09:30:00,31.2,31.68,31.01,31.66,905700.0,16.8462,17.1054,16.7436,17.0946,905700.0
2008-03-20 10:00:00,31.66,31.94,31.59,31.79,419100.0,17.0946,17.2458,17.0568,17.1648,419100.0
2008-03-20 10:30:00,31.76,32.15,31.69,32.14,315300.0,17.1486,17.3592,17.1108,17.3538,315300.0
2008-03-20 11:00:00,32.13,32.3,32.0,32.23,291900.0,17.3484,17.4402,17.2782,17.4024,291900.0
2008-03-20 11:30:00,32.23,32.25,31.82,31.85,265500.0,17.4024,17.4132,17.181,17.1972,265500.0
2008-03-20 12:00:00,31.85,32.01,31.69,31.75,367500.0,17.1972,17.2836,17.1108,17.1432,367500.0
2008-03-20 12:30:00,31.78,31.81,31.62,31.69,312000.0,17.1594,17.1756,17.073,17.1108,312000.0
2008-03-20 13:00:00,31.7,32.01,31.69,32.0,190200.0,17.1162,17.2836,17.1108,17.2782,190200.0
2008-03-20 13:30:00,31.98,32.21,31.92,32.11,228600.0,17.2674,17.3916,17.235,17.3376,228600.0
2008-03-20 14:00:00,32.12,32.4,32.11,32.4,456900.0,17.343,17.4942,17.3376,17.4942,456900.0
2008-03-20 14:30:00,32.38,32.69,32.38,32.69,441900.0,17.4834,17.6507,17.4834,17.6507,441900.0
2008-03-20 15:00:00,32.66,32.96,32.63,32.84,568800.0,17.6345,17.7965,17.6183,17.7317,568800.0
2008-03-20 15:30:00,32.85,33.1,31.04,33.09,942000.0,17.7371,17.8721,16.7598,17.8667,942000.0
2008-03-24 09:30:00,33.24,34.37,32.92,34.37,768000.0,17.9477,18.5578,17.7749,18.5578,768000.0
2008-03-24 10:00:00,34.37,35.0,34.2,34.33,874200.0,18.5578,18.898,18.466,18.5362,874200.0
2008-03-24 10:30:00,34.34,34.53,34.21,34.48,438900.0,18.5416,18.6442,18.4714,18.6172,438900.0
2008-03-24 11:00:00,34.45,34.48,34.18,34.36,369600.0,18.601,18.6172,18.4552,18.5524,369600.0
2008-03-24 11:30:00,34.33,34.65,34.28,34.45,344400.0,18.5362,18.709,18.5092,18.601,344400.0
2008-03-24 12:00:00,34.44,34.56,34.35,34.54,282300.0,18.5956,18.6604,18.547,18.6496,282300.0
2008-03-24 12:30:00,34.54,34.71,34.45,34.6,246000.0,18.6496,18.7414,18.601,18.682,246000.0
2008-03-24 13:00:00,34.6,34.73,34.56,34.67,242700.0,18.682,18.7522,18.6604,18.7198,242700.0
2008-03-24 13:30:00,34.66,34.8,34.6,34.74,261900.0,18.7144,18.79,18.682,18.7576,261900.0
2008-03-24 14:00:00,34.74,34.75,34.44,34.64,327600.0,18.7576,18.763,18.5956,18.7036,327600.0
2008-03-24 14:30:00,34.63,34.71,34.22,34.34,531900.0,18.6982,18.7414,18.4768,18.5416,531900.0
2008-03-24 15:00:00,34.34,34.55,34.2,34.43,822900.0,18.5416,18.655,18.466,18.5902,822900.0
2008-03-24 15:30:00,34.43,34.5,34.17,34.19,1192200.0,18.5902,18.628,18.4498,18.4606,1192200.0
2008-03-25 09:30:00,34.18,34.66,34.16,34.25,430800.0,18.4552,18.7144,18.4444,18.493,430800.0
2008-03-25 10:00:00,34.25,34.31,33.99,34.22,444600.0,18.493,18.5254,18.3527,18.4768,444600.0
2008-03-25 10:30:00,34.24,34.58,34.23,34.51,351900.0,18.4876,18.6712,18.4822,18.6334,351900.0
2008-03-25 11:00:00,34.48,34.8,34.48,34.6,306600.0,18.6172,18.79,18.6172,18.682,306600.0
2008-03-25 11:30:00,34.57,34.6,34.33,34.41,326100.0,18.6658,18.682,18.5362,18.5794,326100.0
2008-03-25 12:00:00,34.4,34.75,34.35,34.75,207900.0,18.574,18.763,18.547,18.763,207900.0
2008-03-25 12:30:00,34.74,34.79,34.59,34.76,392700.0,18.7576,18.7846,18.6766,18.7684,392700.0
2008-03-25 13:00:00,34.73,34.97,34.73,34.94,238500.0,18.7522,18.8818,18.7522,18.8656,238500.0
2008-03-25 13:30:00,34.97,35.24,34.95,35.18,315300.0,18.8818,19.0276,18.871,18.9952,315300.0
2008-03-25 14:00:00,35.15,35.15,34.81,34.83,368400.0,18.979,18.979,18.7954,18.8062,368400.0
2008-03-25 14:30:00,34.83,34.94,34.68,34.86,636600.0,18.8062,18.8656,18.7252,18.8224,636600.0
2008-03-25 15:00:00,34.86,34.9,34.69,34.77,444600.0,18.8224,18.844,18.7306,18.7738,444600.0
2008-03-25 15:30:00,34.79,34.84,34.6,34.67,664800.0,18.7846,18.8116,18.682,18.7198,664800.0
2008-03-26 09:30:00,34.26,34.26,33.5,33.85,682200.0,18.5353,18.5353,18.1241,18.3135,682200.0
2008-03-26 10:00:00,33.85,33.97,33.53,33.55,478800.0,18.3135,18.3784,18.1403,18.1512,478800.0
2008-03-26 10:30:00,33.55,33.57,33.27,33.35,495300.0,18.1512,18.162,17.9997,18.043,495300.0
2008-03-26 11:00:00,33.37,33.4,33.06,33.26,517800.0,18.0538,18.07,17.8861,17.9943,517800.0
2008-03-26 11:30:00,33.28,33.64,33.2,33.59,454800.0,18.0051,18.1999,17.9618,18.1728,454800.0
2008-03-26 12:00:00,33.57,33.64,33.37,33.41,211800.0,18.162,18.1999,18.0538,18.0754,211800.0
2008-03-26 12:30:00,33.4,33.44,33.08,33.23,364500.0,18.07,18.0916,17.8969,17.978,364500.0
2008-03-26 13:00:00,33.23,33.38,33.11,33.3,257100.0,17.978,18.0592,17.9131,18.0159,257100.0
2008-03-26 13:30:00,33.29,33.36,33.24,33.33,300900.0,18.0105,18.0484,17.9834,18.0321,300900.0
2008-03-26 14:00:00,33.34,33.53,33.3,33.52,349500.0,18.0375,18.1403,18.0159,18.1349,349500.0
2008-03-26 14:30:00,33.51,33.72,33.44,33.72,463800.0,18.1295,18.2431,18.0916,18.2431,463800.0
2008-03-26 15:00:00,33.74,33.86,33.38,33.41,617100.0,18.254,18.3189,18.0592,18.0754,617100.0
2008-03-26 15:30:00,33.42,33.57,33.37,33.5,831000.0,18.0808,18.162,18.0538,18.1241,831000.0
2008-03-27 09:30:00,33.81,33.88,33.24,33.37,642000.0,18.2918,18.3297,17.9834,18.0538,642000.0
2008-03-27 10:00:00,33.37,33.49,33.06,33.24,591300.0,18.0538,18.1187,17.8861,17.9834,591300.0
2008-03-27 10:30:00,33.22,33.66,33.15,33.5,626400.0,17.9726,18.2107,17.9348,18.1241,626400.0
2008-03-27 11:00:00,33.51,33.58,33.2,33.42,520200.0,18.1295,18.1674,17.9618,18.0808,520200.0
2008-03-27 11:30:00,33.4,33.61,33.4,33.55,393300.0,18.07,18.1836,18.07,18.1512,393300.0
2008-03-27 12:00:00,33.54,33.75,33.5,33.68,238500.0,18.1457,18.2594,18.1241,18.2215,238500.0
2008-03-27 12:30:00,33.69,33.79,33.5,33.5,197700.0,18.2269,18.281,18.1241,18.1241,197700.0
2008-03-27 13:00:00,33.5,33.71,33.46,33.51,138300.0,18.1241,18.2377,18.1025,18.1295,138300.0
2008-03-27 13:30:00,33.51,33.53,33.3,33.4,450600.0,18.1295,18.1403,18.0159,18.07,450600.0
2008-03-27 14:00:00,33.39,33.71,33.33,33.65,474900.0,18.0646,18.2377,18.0321,18.2053,474900.0
2008-03-27 14:30:00,33.66,34.03,33.64,33.66,383100.0,18.2107,18.4108,18.1999,18.2107,383100.0
2008-03-27 15:00:00,33.65,33.76,33.44,33.53,426600.0,18.2053,18.2648,18.0916,18.1403,426600.0
2008-03-27 15:30:00,33.51,33.59,33.15,33.18,821400.0,18.1295,18.1728,17.9348,17.951,821400.0
2008-03-28 09:30:00,33.09,33.33,32.79,32.79,404700.0,17.9023,18.0321,17.74,17.74,404700.0
2008-03-28 10:00:00,32.79,33.11,32.49,32.66,649800.0,17.74,17.9131,17.5777,17.6697,649800.0
2008-03-28 10:30:00,32.66,32.7,32.25,32.41,553800.0,17.6697,17.6913,17.4478,17.5344,553800.0
2008-03-28 11:00:00,32.39,32.46,32.29,32.44,347100.0,17.5236,17.5615,17.4695,17.5506,347100.0
2008-03-28 11:30:00,32.45,32.83,32.44,32.79,326400.0,17.556,17.7616,17.5506,17.74,326400.0
2008-03-28 12:00:00,32.79,32.81,32.54,32.63,279600.0,17.74,17.7508,17.6047,17.6534,279600.0
2008-03-28 12:30:00,32.63,32.74,32.5,32.5,241800.0,17.6534,17.7129,17.5831,17.5831,241800.0
2008-03-28 13:00:00,32.49,32.59,32.4,32.41,248400.0,17.5777,17.6318,17.529,17.5344,248400.0
2008-03-28 13:30:00,32.41,32.47,32.26,32.28,271800.0,17.5344,17.5669,17.4532,17.4641,271800.0
2008-03-28 14:00:00,32.27,32.35,32.04,32.08,341400.0,17.4587,17.5019,17.3342,17.3559,341400.0
2008-03-28 14:30:00,32.08,32.15,31.84,31.95,439200.0,17.3559,17.3937,17.226,17.2855,439200.0
2008-03-28 15:00:00,31.96,31.98,31.67,31.77,617100.0,17.2909,17.3018,17.134,17.1881,617100.0
2008-03-28 15:30:00,31.77,31.78,31.53,31.55,815700.0,17.1881,17.1936,17.0583,17.0691,815700.0
2008-03-31 09:30:00,31.59,32.06,31.23,31.99,706500.0,17.0908,17.345,16.896,17.3072,706500.0
2008-03-31 10:00:00,31.99,32.19,31.88,32.08,533100.0,17.3072,17.4154,17.2477,17.3559,533100.0
2008-03-31 10:30:00,32.1,32.33,32.02,32.33,312900.0,17.3667,17.4911,17.3234,17.4911,312900.0
2008-03-31 11:00:00,32.32,32.48,32.29,32.41,324600.0,17.4857,17.5723,17.4695,17.5344,324600.0
2008-03-31 11:30:00,32.42,32.73,32.41,32.68,230400.0,17.5398,17.7075,17.5344,17.6805,230400.0
2008-03-31 12:00:00,32.66,32.69,32.51,32.58,139800.0,17.6697,17.6859,17.5885,17.6264,139800.0
2008-03-31 12:30:00,32.58,32.68,32.47,32.68,213900.0,17.6264,17.6805,17.5669,17.6805,213900.0
2008-03-31 13:00:00,32.68,32.8,32.66,32.73,258300.0,17.6805,17.7454,17.6697,17.7075,258300.0
2008-03-31 13:30:00,32.75,32.8,32.68,32.69,163500.0,17.7183,17.7454,17.6805,17.6859,163500.0
2008-03-31 14:00:00,32.69,32.69,32.49,32.55,352200.0,17.6859,17.6859,17.5777,17.6101,352200.0
2008-03-31 14:30:00,32.53,32.67,32.38,32.44,348900.0,17.5993,17.6751,17.5182,17.5506,348900.0
2008-03-31 15:00:00,32.44,32.48,32.24,32.31,445800.0,17.5506,17.5723,17.4424,17.4803,445800.0
2008-03-31 15:30:00,32.3,32.42,32.28,32.29,750300.0,17.4749,17.5398,17.4641,17.4695,750300.0
2008-04-01 09:00:00,32.33,32.33,32.33,32.33,6900.0,17.4911,17.4911,17.4911,17.4911,6900.0
2008-04-01 09:30:00,32.9,33.71,32.79,33.66,656100.0,17.7995,18.2377,17.74,18.2107,656100.0
2008-04-01 10:00:00,33.66,34.13,33.66,34.09,498900.0,18.2107,18.465,18.2107,18.4433,498900.0
2008-04-01 10:30:00,34.09,34.33,34.07,34.21,466200.0,18.4433,18.5732,18.4325,18.5082,466200.0
2008-04-01 11:00:00,34.23,34.31,33.96,33.98,330300.0,18.5191,18.5623,18.373,18.3838,330300.0
2008-04-01 11:30:00,33.97,34.09,33.87,33.99,198600.0,18.3784,18.4433,18.3243,18.3892,198600.0
2008-04-01 12:00:00,34.01,34.25,33.93,34.14,158700.0,18.4,18.5299,18.3567,18.4704,158700.0
2008-04-01 12:30:00,34.15,34.27,34.11,34.19,177000.0,18.4758,18.5407,18.4541,18.4974,177000.0
2008-04-01 13:00:00,34.2,34.4,34.11,34.35,196800.0,18.5028,18.611,18.4541,18.584,196800.0
2008-04-01 13:30:00,34.35,34.36,34.21,34.27,203400.0,18.584,18.5894,18.5082,18.5407,203400.0
2008-04-01 14:00:00,34.29,34.66,34.23,34.55,386100.0,18.5515,18.7517,18.5191,18.6922,386100.0
2008-04-01 14:30:00,34.56,34.75,34.5,34.52,357900.0,18.6976,18.8004,18.6651,18.6759,357900.0
2008-04-01 15:00:00,34.51,34.72,34.51,34.65,337500.0,18.6705,18.7842,18.6705,18.7463,337500.0
2008-04-01 15:30:00,34.63,34.85,34.45,34.85,842400.0,18.7355,18.8545,18.6381,18.8545,842400.0
2008-04-02 09:30:00,34.82,34.91,34.14,34.32,402900.0,18.8383,18.8869,18.4704,18.5677,402900.0
2008-04-02 10:00:00,34.29,34.61,34.09,34.55,403200.0,18.5515,18.7246,18.4433,18.6922,403200.0
2008-04-02 10:30:00,34.55,34.97,34.55,34.9,405000.0,18.6922,18.9194,18.6922,18.8815,405000.0
2008-04-02 11:00:00,34.89,34.92,34.64,34.76,327600.0,18.8761,18.8924,18.7409,18.8058,327600.0
2008-04-02 11:30:00,34.75,35.05,34.74,34.92,224400.0,18.8004,18.9627,18.795,18.8924,224400.0
2008-04-02 12:00:00,34.91,35.07,34.76,34.88,324300.0,18.8869,18.9735,18.8058,18.8707,324300.0
2008-04-02 12:30:00,34.87,34.93,34.71,34.81,225000.0,18.8653,18.8978,18.7787,18.8328,225000.0
2008-04-02 13:00:00,34.83,34.92,34.69,34.78,286500.0,18.8437,18.8924,18.7679,18.8166,286500.0
2008-04-02 13:30:00,34.77,34.84,34.65,34.77,262200.0,18.8112,18.8491,18.7463,18.8112,262200.0
2008-04-02 14:00:00,34.78,34.91,34.65,34.68,184200.0,18.8166,18.8869,18.7463,18.7625,184200.0
2008-04-02 14:30:00,34.7,34.77,34.34,34.43,390000.0,18.7733,18.8112,18.5786,18.6273,390000.0
2008-04-02 15:00:00,34.42,34.43,34.19,34.37,381300.0,18.6218,18.6273,18.4974,18.5948,381300.0
2008-04-02 15:30:00,34.38,34.38,34.18,34.28,662400.0,18.6002,18.6002,18.492,18.5461,662400.0
2008-04-03 09:30:00,34.13,34.28,33.83,34.1,362400.0,18.465,18.5461,18.3026,18.4487,362400.0
2008-04-03 10:00:00,34.1,34.47,34.04,34.4,319500.0,18.4487,18.6489,18.4163,18.611,319500.0
2008-04-03 10:30:00,34.41,34.43,34.07,34.09,226500.0,18.6164,18.6273,18.4325,18.4433,226500.0
2008-04-03 11:00:00,34.08,34.44,34.04,34.27,137400.0,18.4379,18.6327,18.4163,18.5407,137400.0
2008-04-03 11:30:00,34.29,34.7,34.28,34.66,184800.0,18.5515,18.7733,18.5461,18.7517,184800.0
2008-04-03 12:00:00,34.67,34.77,34.54,34.54,148800.0,18.7571,18.8112,18.6868,18.6868,148800.0
2008-04-03 12:30:00,34.54,34.99,34.48,34.85,163200.0,18.6868,18.9302,18.6543,18.8545,163200.0
2008-04-03 13:00:00,34.84,35.1,34.81,34.99,222000.0,18.8491,18.9897,18.8328,18.9302,222000.0
2008-04-03 13:30:00,34.99,35.01,34.66,34.66,307500.0,18.9302,18.941,18.7517,18.7517,307500.0
2008-04-03 14:00:00,34.67,34.77,34.42,34.55,446100.0,18.7571,18.8112,18.6218,18.6922,446100.0
2008-04-03 14:30:00,34.55,34.73,34.42,34.73,243000.0,18.6922,18.7896,18.6218,18.7896,243000.0
2008-04-03 15:00:00,34.72,34.72,34.44,34.5,175500.0,18.7842,18.7842,18.6327,18.6651,175500.0
2008-04-03 15:30:00,34.48,34.63,34.31,34.48,453300.0,18.6543,18.7355,18.5623,18.6543,453300.0
2008-04-04 09:30:00,34.38,34.5,33.74,33.92,420300.0,18.6002,18.6651,18.254,18.3513,420300.0
2008-04-04 10:00:00,33.95,33.99,33.68,33.92,189600.0,18.3676,18.3892,18.2215,18.3513,189600.0
2008-04-04 10:30:00,33.9,34.01,33.68,33.96,164400.0,18.3405,18.4,18.2215,18.373,164400.0
2008-04-04 11:00:00,33.96,34.11,33.95,34.09,119100.0,18.373,18.4541,18.3676,18.4433,119100.0
2008-04-04 11:30:00,34.11,34.15,33.97,34.02,142200.0,18.4541,18.4758,18.3784,18.4054,142200.0
2008-04-04 12:00:00,34.04,34.3,34.01,34.29,207600.0,18.4163,18.5569,18.4,18.5515,207600.0
2008-04-04 12:30:00,34.28,34.34,34.22,34.29,135600.0,18.5461,18.5786,18.5136,18.5515,135600.0
2008-04-04 13:00:00,34.29,34.47,34.18,34.46,140400.0,18.5515,18.6489,18.492,18.6435,140400.0
2008-04-04 13:30:00,34.46,34.46,34.24,34.31,134700.0,18.6435,18.6435,18.5245,18.5623,134700.0
2008-04-04 14:00:00,34.32,34.36,33.96,34.01,168300.0,18.5677,18.5894,18.373,18.4,168300.0
2008-04-04 14:30:00,34.0,34.16,33.95,34.01,154200.0,18.3946,18.4812,18.3676,18.4,154200.0
2008-04-04 15:00:00,33.98,34.07,33.72,33.78,321300.0,18.3838,18.4325,18.2431,18.2756,321300.0
2008-04-04 15:30:00,33.77,33.84,33.63,33.75,550200.0,18.2702,18.3081,18.1944,18.2594,550200.0
2008-04-07 09:30:00,33.92,34.18,33.8,34.06,318300.0,18.3513,18.492,18.2864,18.4271,318300.0
2008-04-07 10:00:00,34.02,34.12,33.84,33.89,261600.0,18.4054,18.4595,18.3081,18.3351,261600.0
2008-04-07 10:30:00,33.91,34.05,33.86,34.04,167100.0,18.3459,18.4217,18.3189,18.4163,167100.0
2008-04-07 11:00:00,34.03,34.09,33.89,34.06,239100.0,18.4108,18.4433,18.3351,18.4271,239100.0
2008-04-07 11:30:00,34.07,34.22,34.03,34.11,355200.0,18.4325,18.5136,18.4108,18.4541,355200.0
2008-04-07 12:00:00,34.11,34.26,34.05,34.25,247200.0,18.4541,18.5353,18.4217,18.5299,247200.0
2008-04-07 12:30:00,34.25,34.54,34.19,34.48,182100.0,18.5299,18.6868,18.4974,18.6543,182100.0
2008-04-07 13:00:00,34.49,34.56,34.27,34.28,174000.0,18.6597,18.6976,18.5407,18.5461,174000.0
2008-04-07 13:30:00,34.27,34.28,34.04,34.12,280500.0,18.5407,18.5461,18.4163,18.4595,280500.0
2008-04-07 14:00:00,34.11,34.11,33.93,33.94,268200.0,18.4541,18.4541,18.3567,18.3622,268200.0
2008-04-07 14:30:00,33.95,34.01,33.76,33.77,282300.0,18.3676,18.4,18.2648,18.2702,282300.0
2008-04-07 15:00:00,33.79,33.84,33.69,33.81,314700.0,18.281,18.3081,18.2269,18.2918,314700.0
2008-04-07 15:30:00,33.82,33.88,33.62,33.83,784800.0,18.2972,18.3297,18.189,18.3026,784800.0
2008-04-08 09:30:00,34.22,34.51,34.13,34.24,528300.0,18.5136,18.6705,18.465,18.5245,528300.0
2008-04-08 10:00:00,34.25,34.37,34.09,34.23,442800.0,18.5299,18.5948,18.4433,18.5191,442800.0
2008-04-08 10:30:00,34.23,34.69,34.19,34.67,598200.0,18.5191,18.7679,18.4974,18.7571,598200.0
2008-04-08 11:00:00,34.67,34.98,34.65,34.97,469800.0,18.7571,18.9248,18.7463,18.9194,469800.0
2008-04-08 11:30:00,34.97,35.07,34.83,34.83,404400.0,18.9194,18.9735,18.8437,18.8437,404400.0
2008-04-08 12:00:00,34.84,34.98,34.76,34.83,264600.0,18.8491,18.9248,18.8058,18.8437,264600.0
2008-04-08 12:30:00,34.82,35.0,34.81,34.91,270000.0,18.8383,18.9356,18.8328,18.8869,270000.0
2008-04-08 13:00:00,34.89,34.89,34.66,34.68,269100.0,18.8761,18.8761,18.7517,18.7625,269100.0
2008-04-08 13:30:00,34.68,34.7,34.57,34.66,202200.0,18.7625,18.7733,18.703,18.7517,202200.0
2008-04-08 14:00:00,34.64,34.73,34.41,34.56,425700.0,18.7409,18.7896,18.6164,18.6976,425700.0
2008-04-08 14:30:00,34.57,34.76,34.46,34.69,350100.0,18.703,18.8058,18.6435,18.7679,350100.0
2008-04-08 15:00:00,34.7,34.7,34.44,34.53,317700.0,18.7733,18.7733,18.6327,18.6814,317700.0
2008-04-08 15:30:00,34.58,34.74,34.55,34.63,488400.0,18.7084,18.795,18.6922,18.7355,488400.0
2008-04-09 09:30:00,34.76,34.85,33.53,33.54,720900.0,18.8058,18.8545,18.1403,18.1457,720900.0
2008-04-09 10:00:00,33.54,33.66,33.24,33.51,699300.0,18.1457,18.2107,17.9834,18.1295,699300.0
2008-04-09 10:30:00,33.53,33.55,33.33,33.44,379800.0,18.1403,18.1512,18.0321,18.0916,379800.0
2008-04-09 11:00:00,33.44,33.53,33.2,33.27,409800.0,18.0916,18.1403,17.9618,17.9997,409800.0
2008-04-09 11:30:00,33.28,33.42,33.24,33.35,486000.0,18.0051,18.0808,17.9834,18.043,486000.0
2008-04-09 12:00:00,33.35,33.55,33.32,33.53,300900.0,18.043,18.1512,18.0267,18.1403,300900.0
2008-04-09 12:30:00,33.53,33.58,33.39,33.41,222300.0,18.1403,18.1674,18.0646,18.0754,222300.0
2008-04-09 13:00:00,33.42,33.47,33.32,33.37,186600.0,18.0808,18.1079,18.0267,18.0538,186600.0
2008-04-09 13:30:00,33.37,33.39,33.27,33.33,141000.0,18.0538,18.0646,17.9997,18.0321,141000.0
2008-04-09 14:00:00,33.34,33.47,33.29,33.36,305100.0,18.0375,18.1079,18.0105,18.0484,305100.0
2008-04-09 14:30:00,33.36,33.39,33.21,33.31,400200.0,18.0484,18.0646,17.9672,18.0213,400200.0
2008-04-09 15:00:00,33.32,33.33,33.21,33.27,297600.0,18.0267,18.0321,17.9672,17.9997,297600.0
2008-04-09 15:30:00,33.25,33.38,33.19,33.2,571200.0,17.9889,18.0592,17.9564,17.9618,571200.0
2008-04-10 09:30:00,33.26,33.37,33.17,33.2,548400.0,17.9943,18.0538,17.9456,17.9618,548400.0
2008-04-10 10:00:00,33.19,33.27,33.05,33.15,638700.0,17.9564,17.9997,17.8807,17.9348,638700.0
2008-04-10 10:30:00,33.16,33.42,33.04,33.38,508500.0,17.9402,18.0808,17.8752,18.0592,508500.0
2008-04-10 11:00:00,33.38,33.65,33.32,33.61,466500.0,18.0592,18.2053,18.0267,18.1836,466500.0
2008-04-10 11:30:00,33.63,33.88,33.58,33.87,420300.0,18.1944,18.3297,18.1674,18.3243,420300.0
2008-04-10 12:00:00,33.86,33.98,33.82,33.87,217200.0,18.3189,18.3838,18.2972,18.3243,217200.0
2008-04-10 12:30:00,33.87,33.97,33.7,33.79,205500.0,18.3243,18.3784,18.2323,18.281,205500.0
2008-04-10 13:00:00,33.79,34.0,33.79,33.97,182700.0,18.281,18.3946,18.281,18.3784,182700.0
2008-04-10 13:30:00,33.99,34.12,33.85,33.85,201300.0,18.3892,18.4595,18.3135,18.3135,201300.0
2008-04-10 14:00:00,33.86,33.88,33.6,33.61,165600.0,18.3189,18.3297,18.1782,18.1836,165600.0
2008-04-10 14:30:00,33.59,33.79,33.53,33.75,234300.0,18.1728,18.281,18.1403,18.2594,234300.0
2008-04-10 15:00:00,33.76,33.87,33.71,33.77,444000.0,18.2648,18.3243,18.2377,18.2702,444000.0
2008-04-10 15:30:00,33.76,33.77,33.42,33.59,1076700.0,18.2648,18.2702,18.0808,18.1728,1076700.0
2008-04-11 09:30:00,33.12,33.42,33.03,33.16,475500.0,17.9185,18.0808,17.8698,17.9402,475500.0
2008-04-11 10:00:00,33.17,33.29,33.0,33.23,595200.0,17.9456,18.0105,17.8536,17.978,595200.0
2008-04-11 10:30:00,33.26,33.49,33.26,33.41,525900.0,17.9943,18.1187,17.9943,18.0754,525900.0
2008-04-11 11:00:00,33.38,33.39,33.21,33.34,317100.0,18.0592,18.0646,17.9672,18.0375,317100.0
2008-04-11 11:30:00,33.34,33.4,33.3,33.39,292500.0,18.0375,18.07,18.0159,18.0646,292500.0
2008-04-11 12:00:00,33.37,33.39,33.19,33.19,294600.0,18.0538,18.0646,17.9564,17.9564,294600.0
2008-04-11 12:30:00,33.18,33.27,33.11,33.13,244800.0,17.951,17.9997,17.9131,17.9239,244800.0
2008-04-11 13:00:00,33.14,33.26,33.1,33.2,220500.0,17.9293,17.9943,17.9077,17.9618,220500.0
2008-04-11 13:30:00,33.19,33.2,33.05,33.12,213600.0,17.9564,17.9618,17.8807,17.9185,213600.0
2008-04-11 14:00:00,33.12,33.13,32.87,32.93,330900.0,17.9185,17.9239,17.7833,17.8157,330900.0
2008-04-11 14:30:00,32.92,33.03,32.85,32.99,225300.0,17.8103,17.8698,17.7724,17.8482,225300.0
2008-04-11 15:00:00,32.99,32.99,32.77,32.78,389400.0,17.8482,17.8482,17.7292,17.7346,389400.0
2008-04-11 15:30:00,32.79,32.79,32.55,32.63,805500.0,17.74,17.74,17.6101,17.6534,805500.0
2008-04-14 09:30:00,32.36,32.73,32.36,32.51,668400.0,17.5073,17.7075,17.5073,17.5885,668400.0
2008-04-14 10:00:00,32.5,32.59,32.24,32.31,311100.0,17.5831,17.6318,17.4424,17.4803,311100.0
2008-04-14 10:30:00,32.33,32.44,32.27,32.44,249000.0,17.4911,17.5506,17.4587,17.5506,249000.0
2008-04-14 11:00:00,32.45,32.46,32.24,32.29,216300.0,17.556,17.5615,17.4424,17.4695,216300.0
2008-04-14 11:30:00,32.28,32.3,32.17,32.25,209100.0,17.4641,17.4749,17.4046,17.4478,209100.0
2008-04-14 12:00:00,32.24,32.31,32.19,32.3,259200.0,17.4424,17.4803,17.4154,17.4749,259200.0
2008-04-14 12:30:00,32.31,32.42,32.31,32.37,144000.0,17.4803,17.5398,17.4803,17.5128,144000.0
2008-04-14 13:00:00,32.37,32.38,32.22,32.3,213300.0,17.5128,17.5182,17.4316,17.4749,213300.0
2008-04-14 13:30:00,32.31,32.34,32.11,32.15,203400.0,17.4803,17.4965,17.3721,17.3937,203400.0
2008-04-14 14:00:00,32.13,32.26,32.11,32.2,252600.0,17.3829,17.4532,17.3721,17.4208,252600.0
2008-04-14 14:30:00,32.2,32.3,32.13,32.16,197100.0,17.4208,17.4749,17.3829,17.3991,197100.0
2008-04-14 15:00:00,32.15,32.2,32.07,32.09,229800.0,17.3937,17.4208,17.3505,17.3613,229800.0
2008-04-14 15:30:00,32.09,32.19,32.05,32.13,400800.0,17.3613,17.4154,17.3396,17.3829,400800.0
2008-04-15 09:30:00,32.23,32.67,32.23,32.55,433500.0,17.437,17.6751,17.437,17.6101,433500.0
2008-04-15 10:00:00,32.55,32.59,32.18,32.19,362100.0,17.6101,17.6318,17.41,17.4154,362100.0
2008-04-15 10:30:00,32.21,32.54,32.2,32.47,411900.0,17.4262,17.6047,17.4208,17.5669,411900.0
2008-04-15 11:00:00,32.49,32.51,32.26,32.45,229800.0,17.5777,17.5885,17.4532,17.556,229800.0
2008-04-15 11:30:00,32.43,32.44,32.33,32.34,172200.0,17.5452,17.5506,17.4911,17.4965,172200.0
2008-04-15 12:00:00,32.35,32.39,32.28,32.39,116400.0,17.5019,17.5236,17.4641,17.5236,116400.0
2008-04-15 12:30:00,32.4,32.44,32.3,32.32,142800.0,17.529,17.5506,17.4749,17.4857,142800.0
2008-04-15 13:00:00,32.32,32.43,32.29,32.43,142800.0,17.4857,17.5452,17.4695,17.5452,142800.0
2008-04-15 13:30:00,32.43,32.61,32.38,32.56,175500.0,17.5452,17.6426,17.5182,17.6156,175500.0
2008-04-15 14:00:00,32.57,32.65,32.52,32.57,260100.0,17.621,17.6642,17.5939,17.621,260100.0
2008-04-15 14:30:00,32.58,32.66,32.49,32.49,293700.0,17.6264,17.6697,17.5777,17.5777,293700.0
2008-04-15 15:00:00,32.49,32.69,32.49,32.66,322800.0,17.5777,17.6859,17.5777,17.6697,322800.0
2008-04-15 15:30:00,32.66,32.75,32.52,32.73,523200.0,17.6697,17.7183,17.5939,17.7075,523200.0
2008-04-16 09:30:00,33.04,33.78,32.98,33.75,617400.0,17.8752,18.2756,17.8428,18.2594,617400.0
2008-04-16 10:00:00,33.76,33.96,33.52,33.92,449100.0,18.2648,18.373,18.1349,18.3513,449100.0
2008-04-16 10:30:00,33.91,34.17,33.9,34.13,333000.0,18.3459,18.4866,18.3405,18.465,333000.0
2008-04-16 11:00:00,34.13,34.14,33.83,33.9,208200.0,18.465,18.4704,18.3026,18.3405,208200.0
2008-04-16 11:30:00,33.91,34.0,33.83,33.93,184200.0,18.3459,18.3946,18.3026,18.3567,184200.0
2008-04-16 12:00:00,33.93,34.02,33.87,34.02,134100.0,18.3567,18.4054,18.3243,18.4054,134100.0
2008-04-16 12:30:00,34.02,34.05,33.92,33.97,236100.0,18.4054,18.4217,18.3513,18.3784,236100.0
2008-04-16 13:00:00,33.97,34.04,33.82,33.93,229200.0,18.3784,18.4163,18.2972,18.3567,229200.0
2008-04-16 13:30:00,33.92,33.95,33.77,33.93,116400.0,18.3513,18.3676,18.2702,18.3567,116400.0
2008-04-16 14:00:00,33.93,34.0,33.81,33.95,324600.0,18.3567,18.3946,18.2918,18.3676,324600.0
2008-04-16 14:30:00,33.95,34.16,33.95,34.1,328200.0,18.3676,18.4812,18.3676,18.4487,328200.0
2008-04-16 15:00:00,34.1,34.35,34.04,34.33,519900.0,18.4487,18.584,18.4163,18.5732,519900.0
2008-04-16 15:30:00,34.33,34.53,34.19,34.4,763200.0,18.5732,18.6814,18.4974,18.611,763200.0
2008-04-17 09:30:00,34.31,34.59,33.96,34.13,422400.0,18.5623,18.7138,18.373,18.465,422400.0
2008-04-17 10:00:00,34.14,34.36,33.8,34.12,756600.0,18.4704,18.5894,18.2864,18.4595,756600.0
2008-04-17 10:30:00,34.12,34.15,33.64,33.71,398100.0,18.4595,18.4758,18.1999,18.2377,398100.0
2008-04-17 11:00:00,33.71,33.88,33.63,33.75,267000.0,18.2377,18.3297,18.1944,18.2594,267000.0
2008-04-17 11:30:00,33.73,33.81,33.65,33.71,267000.0,18.2485,18.2918,18.2053,18.2377,267000.0
2008-04-17 12:00:00,33.72,33.78,33.59,33.61,359400.0,18.2431,18.2756,18.1728,18.1836,359400.0
2008-04-17 12:30:00,33.61,33.66,33.56,33.63,356700.0,18.1836,18.2107,18.1566,18.1944,356700.0
2008-04-17 13:00:00,33.63,33.86,33.62,33.85,293400.0,18.1944,18.3189,18.189,18.3135,293400.0
2008-04-17 13:30:00,33.84,34.07,33.8,33.97,263400.0,18.3081,18.4325,18.2864,18.3784,263400.0
2008-04-17 14:00:00,33.97,34.0,33.8,33.83,239100.0,18.3784,18.3946,18.2864,18.3026,239100.0
2008-04-17 14:30:00,33.83,33.99,33.81,33.83,189300.0,18.3026,18.3892,18.2918,18.3026,189300.0
2008-04-17 15:00:00,33.84,34.08,33.78,34.06,324900.0,18.3081,18.4379,18.2756,18.4271,324900.0
2008-04-17 15:30:00,34.06,34.24,34.02,34.05,584100.0,18.4271,18.5245,18.4054,18.4217,584100.0
2008-04-18 09:30:00,34.17,34.55,33.99,33.99,1047000.0,18.4866,18.6922,18.3892,18.3892,1047000.0
2008-04-18 10:00:00,34.02,34.02,33.56,33.64,879300.0,18.4054,18.4054,18.1566,18.1999,879300.0
2008-04-18 10:30:00,33.64,33.66,33.46,33.58,600300.0,18.1999,18.2107,18.1025,18.1674,600300.0
2008-04-18 11:00:00,33.57,33.66,33.53,33.57,471600.0,18.162,18.2107,18.1403,18.162,471600.0
2008-04-18 11:30:00,33.59,33.73,33.53,33.7,429900.0,18.1728,18.2485,18.1403,18.2323,429900.0
2008-04-18 12:00:00,33.7,33.79,33.58,33.68,503700.0,18.2323,18.281,18.1674,18.2215,503700.0
2008-04-18 12:30:00,33.68,33.75,33.59,33.63,336900.0,18.2215,18.2594,18.1728,18.1944,336900.0
2008-04-18 13:00:00,33.61,33.75,33.57,33.72,477900.0,18.1836,18.2594,18.162,18.2431,477900.0
2008-04-18 13:30:00,33.72,33.72,33.53,33.59,456300.0,18.2431,18.2431,18.1403,18.1728,456300.0
2008-04-18 14:00:00,33.59,33.64,33.43,33.48,702000.0,18.1728,18.1999,18.0862,18.1133,702000.0
2008-04-18 14:30:00,33.46,33.52,33.35,33.37,449100.0,18.1025,18.1349,18.043,18.0538,449100.0
2008-04-18 15:00:00,33.37,33.37,33.17,33.22,673500.0,18.0538,18.0538,17.9456,17.9726,673500.0
2008-04-18 15:30:00,33.22,33.42,33.22,33.33,1096200.0,17.9726,18.0808,17.9726,18.0321,1096200.0
2008-04-21 09:30:00,33.09,33.28,32.92,32.92,404100.0,17.9023,18.0051,17.8103,17.8103,404100.0
2008-04-21 10:00:00,32.9,32.93,32.6,32.6,597600.0,17.7995,17.8157,17.6372,17.6372,597600.0
2008-04-21 10:30:00,32.6,32.75,32.52,32.67,416400.0,17.6372,17.7183,17.5939,17.6751,416400.0
2008-04-21 11:00:00,32.67,32.87,32.65,32.8,356100.0,17.6751,17.7833,17.6642,17.7454,356100.0
2008-04-21 11:30:00,32.8,32.94,32.79,32.83,506100.0,17.7454,17.8211,17.74,17.7616,506100.0
2008-04-21 12:00:00,32.82,32.93,32.82,32.93,255000.0,17.7562,17.8157,17.7562,17.8157,255000.0
2008-04-21 12:30:00,32.92,32.93,32.79,32.82,293100.0,17.8103,17.8157,17.74,17.7562,293100.0
2008-04-21 13:00:00,32.83,32.93,32.81,32.82,223500.0,17.7616,17.8157,17.7508,17.7562,223500.0
2008-04-21 13:30:00,32.81,32.81,32.65,32.7,244200.0,17.7508,17.7508,17.6642,17.6913,244200.0
2008-04-21 14:00:00,32.71,32.72,32.58,32.62,295200.0,17.6967,17.7021,17.6264,17.648,295200.0
2008-04-21 14:30:00,32.62,32.7,32.54,32.56,618000.0,17.648,17.6913,17.6047,17.6156,618000.0
2008-04-21 15:00:00,32.57,32.7,32.56,32.65,436200.0,17.621,17.6913,17.6156,17.6642,436200.0
2008-04-21 15:30:00,32.65,32.76,32.64,32.72,806400.0,17.6642,17.7238,17.6588,17.7021,806400.0
2008-04-22 09:30:00,32.6,32.71,32.0,32.08,562800.0,17.6372,17.6967,17.3126,17.3559,562800.0
2008-04-22 10:00:00,32.07,32.27,32.05,32.12,806100.0,17.3505,17.4587,17.3396,17.3775,806100.0
2008-04-22 10:30:00,32.1,32.19,31.97,32.1,476400.0,17.3667,17.4154,17.2964,17.3667,476400.0
2008-04-22 11:00:00,32.1,32.14,31.85,31.95,549900.0,17.3667,17.3883,17.2314,17.2855,549900.0
2008-04-22 11:30:00,31.95,32.0,31.71,31.77,400500.0,17.2855,17.3126,17.1557,17.1881,400500.0
2008-04-22 12:00:00,31.77,31.84,31.67,31.73,353100.0,17.1881,17.226,17.134,17.1665,353100.0
2008-04-22 12:30:00,31.73,31.76,31.58,31.64,533400.0,17.1665,17.1827,17.0854,17.1178,533400.0
2008-04-22 13:00:00,31.63,31.67,31.53,31.54,422400.0,17.1124,17.134,17.0583,17.0637,422400.0
2008-04-22 13:30:00,31.54,31.67,31.5,31.65,673500.0,17.0637,17.134,17.0421,17.1232,673500.0
2008-04-22 14:00:00,31.64,31.77,31.64,31.72,517500.0,17.1178,17.1881,17.1178,17.1611,517500.0
2008-04-22 14:30:00,31.72,31.77,31.56,31.61,486600.0,17.1611,17.1881,17.0745,17.1016,486600.0
2008-04-22 15:00:00,31.61,31.71,31.56,31.62,514800.0,17.1016,17.1557,17.0745,17.107,514800.0
2008-04-22 15:30:00,31.62,31.66,31.49,31.62,806700.0,17.107,17.1286,17.0367,17.107,806700.0
2008-04-23 09:30:00,31.59,31.74,31.35,31.61,1304100.0,17.0908,17.1719,16.9609,17.1016,1304100.0
2008-04-23 10:00:00,31.59,31.98,31.59,31.93,1041000.0,17.0908,17.3018,17.0908,17.2747,1041000.0
2008-04-23 10:30:00,31.93,32.08,31.85,31.99,670200.0,17.2747,17.3559,17.2314,17.3072,670200.0
2008-04-23 11:00:00,32.0,32.06,31.89,32.03,464400.0,17.3126,17.345,17.2531,17.3288,464400.0
2008-04-23 11:30:00,32.01,32.06,31.93,31.94,372900.0,17.318,17.345,17.2747,17.2801,372900.0
2008-04-23 12:00:00,31.94,32.01,31.81,31.87,479100.0,17.2801,17.318,17.2098,17.2422,479100.0
2008-04-23 12:30:00,31.87,31.89,31.69,31.86,276300.0,17.2422,17.2531,17.1449,17.2368,276300.0
2008-04-23 13:00:00,31.85,31.95,31.81,31.94,230700.0,17.2314,17.2855,17.2098,17.2801,230700.0
2008-04-23 13:30:00,31.95,32.05,31.91,32.05,317700.0,17.2855,17.3396,17.2639,17.3396,317700.0
2008-04-23 14:00:00,32.05,32.17,32.01,32.1,245100.0,17.3396,17.4046,17.318,17.3667,245100.0
2008-04-23 14:30:00,32.1,32.24,32.0,32.09,516600.0,17.3667,17.4424,17.3126,17.3613,516600.0
2008-04-23 15:00:00,32.08,32.25,32.07,32.11,486600.0,17.3559,17.4478,17.3505,17.3721,486600.0
2008-04-23 15:30:00,32.1,32.11,31.88,31.99,829500.0,17.3667,17.3721,17.2477,17.3072,829500.0
2008-04-24 09:30:00,31.2,31.23,30.57,30.65,1032300.0,16.8798,16.896,16.5389,16.5822,1032300.0
2008-04-24 10:00:00,30.64,30.96,30.4,30.93,1123200.0,16.5768,16.7499,16.447,16.7337,1123200.0
2008-04-24 10:30:00,30.94,30.94,30.61,30.67,723000.0,16.7391,16.7391,16.5606,16.593,723000.0
2008-04-24 11:00:00,30.66,31.06,30.64,31.04,965100.0,16.5876,16.804,16.5768,16.7932,965100.0
2008-04-24 11:30:00,31.04,31.26,31.0,31.19,795000.0,16.7932,16.9122,16.7716,16.8744,795000.0
2008-04-24 12:00:00,31.19,31.42,31.19,31.32,818100.0,16.8744,16.9988,16.8744,16.9447,818100.0
2008-04-24 12:30:00,31.32,31.51,31.2,31.33,511500.0,16.9447,17.0475,16.8798,16.9501,511500.0
2008-04-24 13:00:00,31.33,31.43,31.05,31.1,807600.0,16.9501,17.0042,16.7986,16.8257,807600.0
2008-04-24 13:30:00,31.1,31.3,31.1,31.3,651900.0,16.8257,16.9339,16.8257,16.9339,651900.0
2008-04-24 14:00:00,31.3,31.45,31.28,31.32,684900.0,16.9339,17.015,16.923,16.9447,684900.0
2008-04-24 14:30:00,31.32,31.34,31.2,31.32,846000.0,16.9447,16.9555,16.8798,16.9447,846000.0
2008-04-24 15:00:00,31.3,31.36,31.27,31.29,758700.0,16.9339,16.9663,16.9176,16.9285,758700.0
2008-04-24 15:30:00,31.3,31.44,31.2,31.25,975900.0,16.9339,17.0096,16.8798,16.9068,975900.0
2008-04-25 09:30:00,31.01,31.31,30.68,30.74,1231500.0,16.777,16.9393,16.5984,16.6309,1231500.0
2008-04-25 10:00:00,30.75,31.04,30.57,31.02,662400.0,16.6363,16.7932,16.5389,16.7824,662400.0
2008-04-25 10:30:00,31.0,31.02,30.6,30.7,603900.0,16.7716,16.7824,16.5552,16.6093,603900.0
2008-04-25 11:00:00,30.7,30.72,30.41,30.51,453000.0,16.6093,16.6201,16.4524,16.5065,453000.0
2008-04-25 11:30:00,30.51,30.86,30.51,30.79,426600.0,16.5065,16.6958,16.5065,16.6579,426600.0
2008-04-25 12:00:00,30.8,30.9,30.79,30.83,258300.0,16.6634,16.7175,16.6579,16.6796,258300.0
2008-04-25 12:30:00,30.83,30.83,30.69,30.76,291900.0,16.6796,16.6796,16.6038,16.6417,291900.0
2008-04-25 13:00:00,30.78,30.83,30.71,30.81,256800.0,16.6525,16.6796,16.6147,16.6688,256800.0
2008-04-25 13:30:00,30.79,31.02,30.73,31.0,286800.0,16.6579,16.7824,16.6255,16.7716,286800.0
2008-04-25 14:00:00,30.99,31.05,30.92,30.96,369300.0,16.7662,16.7986,16.7283,16.7499,369300.0
2008-04-25 14:30:00,30.96,31.08,30.9,31.07,324600.0,16.7499,16.8148,16.7175,16.8094,324600.0
2008-04-25 15:00:00,31.06,31.27,31.01,31.25,549900.0,16.804,16.9176,16.777,16.9068,549900.0
2008-04-25 15:30:00,31.25,31.26,31.11,31.24,785100.0,16.9068,16.9122,16.8311,16.9014,785100.0
2008-04-28 09:30:00,31.27,31.47,31.23,31.43,655500.0,16.9176,17.0258,16.896,17.0042,655500.0
2008-04-28 10:00:00,31.43,31.54,31.33,31.43,553800.0,17.0042,17.0637,16.9501,17.0042,553800.0
2008-04-28 10:30:00,31.45,31.81,31.44,31.77,592200.0,17.015,17.2098,17.0096,17.1881,592200.0
2008-04-28 11:00:00,31.78,31.83,31.6,31.83,627000.0,17.1936,17.2206,17.0962,17.2206,627000.0
2008-04-28 11:30:00,31.83,31.99,31.82,31.96,652500.0,17.2206,17.3072,17.2152,17.2909,652500.0
2008-04-28 12:00:00,31.96,32.0,31.84,31.87,324000.0,17.2909,17.3126,17.226,17.2422,324000.0
2008-04-28 12:30:00,31.88,31.93,31.69,31.74,438600.0,17.2477,17.2747,17.1449,17.1719,438600.0
2008-04-28 13:00:00,31.74,31.85,31.73,31.82,317400.0,17.1719,17.2314,17.1665,17.2152,317400.0
2008-04-28 13:30:00,31.83,31.94,31.78,31.93,346800.0,17.2206,17.2801,17.1936,17.2747,346800.0
2008-04-28 14:00:00,31.94,32.04,31.87,31.88,603900.0,17.2801,17.3342,17.2422,17.2477,603900.0
2008-04-28 14:30:00,31.86,31.97,31.81,31.95,273900.0,17.2368,17.2964,17.2098,17.2855,273900.0
2008-04-28 15:00:00,31.96,32.17,31.93,32.03,765600.0,17.2909,17.4046,17.2747,17.3288,765600.0
2008-04-28 15:30:00,32.02,32.11,31.97,31.99,1296600.0,17.3234,17.3721,17.2964,17.3072,1296600.0
2008-04-29 09:30:00,32.01,32.04,31.61,31.61,681000.0,17.318,17.3342,17.1016,17.1016,681000.0
2008-04-29 10:00:00,31.62,31.76,31.54,31.66,516000.0,17.107,17.1827,17.0637,17.1286,516000.0
2008-04-29 10:30:00,31.65,31.79,31.64,31.73,418200.0,17.1232,17.199,17.1178,17.1665,418200.0
2008-04-29 11:00:00,31.74,31.9,31.7,31.9,365400.0,17.1719,17.2585,17.1503,17.2585,365400.0
2008-04-29 11:30:00,31.9,31.95,31.82,31.85,257700.0,17.2585,17.2855,17.2152,17.2314,257700.0
2008-04-29 12:00:00,31.87,31.91,31.8,31.91,192300.0,17.2422,17.2639,17.2044,17.2639,192300.0
2008-04-29 12:30:00,31.9,32.01,31.88,31.95,291000.0,17.2585,17.318,17.2477,17.2855,291000.0
2008-04-29 13:00:00,31.95,32.04,31.95,32.0,294300.0,17.2855,17.3342,17.2855,17.3126,294300.0
2008-04-29 13:30:00,32.0,32.12,31.99,32.01,341100.0,17.3126,17.3775,17.3072,17.318,341100.0
2008-04-29 14:00:00,32.01,32.08,31.97,32.06,418200.0,17.318,17.3559,17.2964,17.345,418200.0
2008-04-29 14:30:00,32.07,32.19,31.98,32.15,635400.0,17.3505,17.4154,17.3018,17.3937,635400.0
2008-04-29 15:00:00,32.16,32.21,32.12,32.14,692400.0,17.3991,17.4262,17.3775,17.3883,692400.0
2008-04-29 15:30:00,32.14,32.2,32.09,32.11,669300.0,17.3883,17.4208,17.3613,17.3721,669300.0
2008-04-30 09:30:00,32.2,32.22,31.77,31.78,444000.0,17.4208,17.4316,17.1881,17.1936,444000.0
2008-04-30 10:00:00,31.78,31.93,31.69,31.71,278400.0,17.1936,17.2747,17.1449,17.1557,278400.0
2008-04-30 10:30:00,31.7,32.18,31.7,32.17,346500.0,17.1503,17.41,17.1503,17.4046,346500.0
2008-04-30 11:00:00,32.19,32.32,32.19,32.26,305400.0,17.4154,17.4857,17.4154,17.4532,305400.0
2008-04-30 11:30:00,32.26,32.27,32.13,32.18,180900.0,17.4532,17.4587,17.3829,17.41,180900.0
2008-04-30 12:00:00,32.19,32.21,32.07,32.07,260400.0,17.4154,17.4262,17.3505,17.3505,260400.0
2008-04-30 12:30:00,32.07,32.11,32.02,32.1,255900.0,17.3505,17.3721,17.3234,17.3667,255900.0
2008-04-30 13:00:00,32.09,32.18,32.07,32.12,213600.0,17.3613,17.41,17.3505,17.3775,213600.0
2008-04-30 13:30:00,32.12,32.31,32.09,32.28,437700.0,17.3775,17.4803,17.3613,17.4641,437700.0
2008-04-30 14:00:00,32.28,32.41,32.05,32.26,724800.0,17.4641,17.5344,17.3396,17.4532,724800.0
2008-04-30 14:30:00,32.28,32.38,31.85,31.85,781800.0,17.4641,17.5182,17.2314,17.2314,781800.0
2008-04-30 15:00:00,31.86,31.91,31.6,31.67,1076400.0,17.2368,17.2639,17.0962,17.134,1076400.0
2008-04-30 15:30:00,31.69,31.81,31.57,31.66,955800.0,17.1449,17.2098,17.0799,17.1286,955800.0
2008-05-01 09:30:00,31.73,31.94,31.64,31.91,659700.0,17.1665,17.2801,17.1178,17.2639,659700.0
2008-05-01 10:00:00,31.91,32.11,31.8,31.96,731100.0,17.2639,17.3721,17.2044,17.2909,731100.0
2008-05-01 10:30:00,31.97,32.37,31.93,32.35,401100.0,17.2964,17.5128,17.2747,17.5019,401100.0
2008-05-01 11:00:00,32.35,32.48,32.32,32.33,271800.0,17.5019,17.5723,17.4857,17.4911,271800.0
2008-05-01 11:30:00,32.34,32.58,32.28,32.5,250200.0,17.4965,17.6264,17.4641,17.5831,250200.0
2008-05-01 12:00:00,32.51,32.77,32.5,32.74,350400.0,17.5885,17.7292,17.5831,17.7129,350400.0
2008-05-01 12:30:00,32.74,32.97,32.72,32.96,475200.0,17.7129,17.8374,17.7021,17.832,475200.0
2008-05-01 13:00:00,32.94,33.33,32.94,33.33,711600.0,17.8211,18.0321,17.8211,18.0321,711600.0
2008-05-01 13:30:00,33.33,33.36,33.27,33.27,651300.0,18.0321,18.0484,17.9997,17.9997,651300.0
2008-05-01 14:00:00,33.28,33.39,33.24,33.31,449400.0,18.0051,18.0646,17.9834,18.0213,449400.0
2008-05-01 14:30:00,33.31,33.4,33.27,33.36,853800.0,18.0213,18.07,17.9997,18.0484,853800.0
2008-05-01 15:00:00,33.36,33.42,33.31,33.4,742500.0,18.0484,18.0808,18.0213,18.07,742500.0
2008-05-01 15:30:00,33.42,33.48,33.23,33.47,892500.0,18.0808,18.1133,17.978,18.1079,892500.0
2008-05-02 09:30:00,33.63,34.13,33.23,34.13,781800.0,18.1944,18.465,17.978,18.465,781800.0
2008-05-02 10:00:00,34.14,34.33,33.92,33.97,760800.0,18.4704,18.5732,18.3513,18.3784,760800.0
2008-05-02 10:30:00,33.98,34.13,33.9,34.0,334500.0,18.3838,18.465,18.3405,18.3946,334500.0
2008-05-02 11:00:00,34.0,34.31,33.96,33.98,572700.0,18.3946,18.5623,18.373,18.3838,572700.0
2008-05-02 11:30:00,33.98,34.05,33.88,33.98,416100.0,18.3838,18.4217,18.3297,18.3838,416100.0
2008-05-02 12:00:00,33.97,34.0,33.79,33.84,334200.0,18.3784,18.3946,18.281,18.3081,334200.0
2008-05-02 12:30:00,33.85,33.89,33.75,33.83,379500.0,18.3135,18.3351,18.2594,18.3026,379500.0
2008-05-02 13:00:00,33.84,33.92,33.71,33.9,431700.0,18.3081,18.3513,18.2377,18.3405,431700.0
2008-05-02 13:30:00,33.9,33.98,33.79,33.86,298200.0,18.3405,18.3838,18.281,18.3189,298200.0
2008-05-02 14:00:00,33.86,33.9,33.63,33.68,396000.0,18.3189,18.3405,18.1944,18.2215,396000.0
2008-05-02 14:30:00,33.67,33.85,33.67,33.7,292200.0,18.2161,18.3135,18.2161,18.2323,292200.0
2008-05-02 15:00:00,33.67,33.86,33.67,33.81,456600.0,18.2161,18.3189,18.2161,18.2918,456600.0
2008-05-02 15:30:00,33.82,33.98,33.67,33.88,753600.0,18.2972,18.3838,18.2161,18.3297,753600.0
2008-05-05 09:30:00,33.65,33.68,33.1,33.66,455100.0,18.2053,18.2215,17.9077,18.2107,455100.0
2008-05-05 10:00:00,33.68,34.07,33.68,33.76,722100.0,18.2215,18.4325,18.2215,18.2648,722100.0
2008-05-05 10:30:00,33.76,33.82,33.52,33.53,270900.0,18.2648,18.2972,18.1349,18.1403,270900.0
2008-05-05 11:00:00,33.53,33.6,33.46,33.52,601800.0,18.1403,18.1782,18.1025,18.1349,601800.0
2008-05-05 11:30:00,33.51,33.66,33.48,33.54,300000.0,18.1295,18.2107,18.1133,18.1457,300000.0
2008-05-05 12:00:00,33.54,33.58,33.46,33.52,239700.0,18.1457,18.1674,18.1025,18.1349,239700.0
2008-05-05 12:30:00,33.52,33.65,33.51,33.6,238500.0,18.1349,18.2053,18.1295,18.1782,238500.0
2008-05-05 13:00:00,33.61,33.63,33.49,33.52,241800.0,18.1836,18.1944,18.1187,18.1349,241800.0
2008-05-05 13:30:00,33.5,33.54,33.43,33.46,232500.0,18.1241,18.1457,18.0862,18.1025,232500.0
2008-05-05 14:00:00,33.45,33.58,33.43,33.58,260400.0,18.0971,18.1674,18.0862,18.1674,260400.0
2008-05-05 14:30:00,33.57,33.63,33.5,33.58,238200.0,18.162,18.1944,18.1241,18.1674,238200.0
2008-05-05 15:00:00,33.57,33.63,33.56,33.57,327600.0,18.162,18.1944,18.1566,18.162,327600.0
2008-05-05 15:30:00,33.57,33.58,33.48,33.52,501000.0,18.162,18.1674,18.1133,18.1349,501000.0
2008-05-06 09:30:00,33.05,33.27,32.62,32.84,648000.0,17.8807,17.9997,17.648,17.767,648000.0
2008-05-06 10:00:00,32.81,33.07,32.79,32.94,314700.0,17.7508,17.8915,17.74,17.8211,314700.0
2008-05-06 10:30:00,32.95,33.16,32.86,33.14,297000.0,17.8265,17.9402,17.7779,17.9293,297000.0
2008-05-06 11:00:00,33.15,33.42,33.15,33.25,239700.0,17.9348,18.0808,17.9348,17.9889,239700.0
2008-05-06 11:30:00,33.25,33.5,33.22,33.5,232200.0,17.9889,18.1241,17.9726,18.1241,232200.0
2008-05-06 12:00:00,33.5,33.98,33.48,33.86,490800.0,18.1241,18.3838,18.1133,18.3189,490800.0
2008-05-06 12:30:00,33.85,34.0,33.7,33.99,307500.0,18.3135,18.3946,18.2323,18.3892,307500.0
2008-05-06 13:00:00,34.0,34.09,33.85,34.0,400800.0,18.3946,18.4433,18.3135,18.3946,400800.0
2008-05-06 13:30:00,34.0,34.13,33.89,34.08,491100.0,18.3946,18.465,18.3351,18.4379,491100.0
2008-05-06 14:00:00,34.08,34.1,33.84,33.91,426300.0,18.4379,18.4487,18.3081,18.3459,426300.0
2008-05-06 14:30:00,33.93,34.02,33.77,33.99,232500.0,18.3567,18.4054,18.2702,18.3892,232500.0
2008-05-06 15:00:00,33.98,34.03,33.92,33.97,285300.0,18.3838,18.4108,18.3513,18.3784,285300.0
2008-05-06 15:30:00,33.98,34.06,33.89,33.97,471600.0,18.3838,18.4271,18.3351,18.3784,471600.0
2008-05-07 09:30:00,33.77,33.79,33.35,33.47,665400.0,18.2702,18.281,18.043,18.1079,665400.0
2008-05-07 10:00:00,33.47,33.51,33.29,33.48,721200.0,18.1079,18.1295,18.0105,18.1133,721200.0
2008-05-07 10:30:00,33.48,33.74,33.3,33.3,472800.0,18.1133,18.254,18.0159,18.0159,472800.0
2008-05-07 11:00:00,33.3,33.33,33.18,33.23,337500.0,18.0159,18.0321,17.951,17.978,337500.0
2008-05-07 11:30:00,33.22,33.23,33.08,33.11,301200.0,17.9726,17.978,17.8969,17.9131,301200.0
2008-05-07 12:00:00,33.09,33.1,33.0,33.01,206400.0,17.9023,17.9077,17.8536,17.859,206400.0
2008-05-07 12:30:00,33.0,33.06,32.93,33.01,151500.0,17.8536,17.8861,17.8157,17.859,151500.0
2008-05-07 13:00:00,33.01,33.02,32.84,32.9,189000.0,17.859,17.8644,17.767,17.7995,189000.0
2008-05-07 13:30:00,32.91,32.98,32.89,32.92,130200.0,17.8049,17.8428,17.7941,17.8103,130200.0
2008-05-07 14:00:00,32.92,33.03,32.9,32.91,504900.0,17.8103,17.8698,17.7995,17.8049,504900.0
2008-05-07 14:30:00,32.91,32.92,32.72,32.77,537900.0,17.8049,17.8103,17.7021,17.7292,537900.0
2008-05-07 15:00:00,32.77,32.88,32.74,32.74,700800.0,17.7292,17.7887,17.7129,17.7129,700800.0
2008-05-07 15:30:00,32.76,32.86,32.66,32.72,806700.0,17.7238,17.7779,17.6697,17.7021,806700.0
2008-05-08 09:30:00,32.73,32.89,32.53,32.78,348600.0,17.7075,17.7941,17.5993,17.7346,348600.0
2008-05-08 10:00:00,32.79,32.94,32.64,32.7,300000.0,17.74,17.8211,17.6588,17.6913,300000.0
2008-05-08 10:30:00,32.7,32.76,32.23,32.38,316200.0,17.6913,17.7238,17.437,17.5182,316200.0
2008-05-08 11:00:00,32.41,32.63,32.36,32.57,414000.0,17.5344,17.6534,17.5073,17.621,414000.0
2008-05-08 11:30:00,32.57,32.72,32.49,32.5,243600.0,17.621,17.7021,17.5777,17.5831,243600.0
2008-05-08 12:00:00,32.54,32.57,32.44,32.5,297300.0,17.6047,17.621,17.5506,17.5831,297300.0
2008-05-08 12:30:00,32.5,32.54,32.43,32.46,213600.0,17.5831,17.6047,17.5452,17.5615,213600.0
2008-05-08 13:00:00,32.47,32.72,32.43,32.72,220500.0,17.5669,17.7021,17.5452,17.7021,220500.0
2008-05-08 13:30:00,32.71,32.9,32.7,32.88,202200.0,17.6967,17.7995,17.6913,17.7887,202200.0
2008-05-08 14:00:00,32.9,32.91,32.66,32.66,267900.0,17.7995,17.8049,17.6697,17.6697,267900.0
2008-05-08 14:30:00,32.66,32.7,32.48,32.52,220500.0,17.6697,17.6913,17.5723,17.5939,220500.0
2008-05-08 15:00:00,32.52,32.65,32.48,32.53,392100.0,17.5939,17.6642,17.5723,17.5993,392100.0
2008-05-08 15:30:00,32.52,32.55,32.39,32.54,690000.0,17.5939,17.6101,17.5236,17.6047,690000.0
2008-05-09 09:30:00,32.02,33.31,32.02,33.11,969000.0,17.3234,18.0213,17.3234,17.9131,969000.0
2008-05-09 10:00:00,33.12,33.54,33.11,33.51,716100.0,17.9185,18.1457,17.9131,18.1295,716100.0
2008-05-09 10:30:00,33.51,34.25,33.51,34.06,998400.0,18.1295,18.5299,18.1295,18.4271,998400.0
2008-05-09 11:00:00,34.08,34.14,33.57,33.66,613200.0,18.4379,18.4704,18.162,18.2107,613200.0
2008-05-09 11:30:00,33.65,33.65,33.4,33.43,280800.0,18.2053,18.2053,18.07,18.0862,280800.0
2008-05-09 12:00:00,33.44,33.53,33.32,33.45,269700.0,18.0916,18.1403,18.0267,18.0971,269700.0
2008-05-09 12:30:00,33.45,33.5,33.36,33.45,175200.0,18.0971,18.1241,18.0484,18.0971,175200.0
2008-05-09 13:00:00,33.43,33.43,33.27,33.32,147000.0,18.0862,18.0862,17.9997,18.0267,147000.0
2008-05-09 13:30:00,33.3,33.48,33.26,33.47,180600.0,18.0159,18.1133,17.9943,18.1079,180600.0
2008-05-09 14:00:00,33.46,33.49,33.28,33.32,247500.0,18.1025,18.1187,18.0051,18.0267,247500.0
2008-05-09 14:30:00,33.32,33.33,33.18,33.21,233100.0,18.0267,18.0321,17.951,17.9672,233100.0
2008-05-09 15:00:00,33.21,33.39,33.2,33.39,311100.0,17.9672,18.0646,17.9618,18.0646,311100.0
2008-05-09 15:30:00,33.38,33.51,33.29,33.31,561000.0,18.0592,18.1295,18.0105,18.0213,561000.0
2008-05-12 09:30:00,33.4,33.72,33.26,33.65,362100.0,18.07,18.2431,17.9943,18.2053,362100.0
2008-05-12 10:00:00,33.66,33.66,33.33,33.52,252900.0,18.2107,18.2107,18.0321,18.1349,252900.0
2008-05-12 10:30:00,33.51,33.7,33.45,33.62,267900.0,18.1295,18.2323,18.0971,18.189,267900.0
2008-05-12 11:00:00,33.63,33.77,33.62,33.77,194700.0,18.1944,18.2702,18.189,18.2702,194700.0
2008-05-12 11:30:00,33.77,33.92,33.7,33.89,134100.0,18.2702,18.3513,18.2323,18.3351,134100.0
2008-05-12 12:00:00,33.91,34.08,33.87,34.04,128400.0,18.3459,18.4379,18.3243,18.4163,128400.0
2008-05-12 12:30:00,34.02,34.17,34.0,34.09,206700.0,18.4054,18.4866,18.3946,18.4433,206700.0
2008-05-12 13:00:00,34.07,34.07,33.88,33.9,123900.0,18.4325,18.4325,18.3297,18.3405,123900.0
2008-05-12 13:30:00,33.9,33.9,33.78,33.88,103200.0,18.3405,18.3405,18.2756,18.3297,103200.0
2008-05-12 14:00:00,33.89,34.2,33.88,34.14,178500.0,18.3351,18.5028,18.3297,18.4704,178500.0
2008-05-12 14:30:00,34.14,34.3,34.1,34.21,156900.0,18.4704,18.5569,18.4487,18.5082,156900.0
2008-05-12 15:00:00,34.22,34.32,34.15,34.21,237000.0,18.5136,18.5677,18.4758,18.5082,237000.0
2008-05-12 15:30:00,34.21,34.22,34.13,34.16,494400.0,18.5082,18.5136,18.465,18.4812,494400.0
2008-05-13 09:30:00,34.18,34.58,33.95,34.28,262800.0,18.492,18.7084,18.3676,18.5461,262800.0
2008-05-13 10:00:00,34.27,34.29,34.0,34.06,328800.0,18.5407,18.5515,18.3946,18.4271,328800.0
2008-05-13 10:30:00,34.08,34.16,33.92,33.96,264600.0,18.4379,18.4812,18.3513,18.373,264600.0
2008-05-13 11:00:00,33.96,34.01,33.86,34.0,260100.0,18.373,18.4,18.3189,18.3946,260100.0
2008-05-13 11:30:00,34.0,34.08,33.97,34.07,216300.0,18.3946,18.4379,18.3784,18.4325,216300.0
2008-05-13 12:00:00,34.07,34.26,34.07,34.23,190200.0,18.4325,18.5353,18.4325,18.5191,190200.0
2008-05-13 12:30:00,34.24,34.38,34.12,34.14,260700.0,18.5245,18.6002,18.4595,18.4704,260700.0
2008-05-13 13:00:00,34.14,34.15,34.01,34.08,222300.0,18.4704,18.4758,18.4,18.4379,222300.0
2008-05-13 13:30:00,34.08,34.27,34.07,34.21,264900.0,18.4379,18.5407,18.4325,18.5082,264900.0
2008-05-13 14:00:00,34.22,34.25,34.14,34.2,276900.0,18.5136,18.5299,18.4704,18.5028,276900.0
2008-05-13 14:30:00,34.22,34.27,34.13,34.23,216300.0,18.5136,18.5407,18.465,18.5191,216300.0
2008-05-13 15:00:00,34.23,34.31,34.07,34.14,272400.0,18.5191,18.5623,18.4325,18.4704,272400.0
2008-05-13 15:30:00,34.14,34.22,34.07,34.13,365100.0,18.4704,18.5136,18.4325,18.465,365100.0
2008-05-14 09:30:00,34.33,34.63,34.15,34.32,417900.0,18.5732,18.7355,18.4758,18.5677,417900.0
2008-05-14 10:00:00,34.32,34.33,34.17,34.2,280800.0,18.5677,18.5732,18.4866,18.5028,280800.0
2008-05-14 10:30:00,34.19,34.25,33.93,34.0,257700.0,18.4974,18.5299,18.3567,18.3946,257700.0
2008-05-14 11:00:00,34.0,34.09,33.98,34.06,109500.0,18.3946,18.4433,18.3838,18.4271,109500.0
2008-05-14 11:30:00,34.07,34.17,34.02,34.06,102600.0,18.4325,18.4866,18.4054,18.4271,102600.0
2008-05-14 12:00:00,34.04,34.13,34.03,34.04,127800.0,18.4163,18.465,18.4108,18.4163,127800.0
2008-05-14 12:30:00,34.02,34.06,33.92,34.0,169500.0,18.4054,18.4271,18.3513,18.3946,169500.0
2008-05-14 13:00:00,33.99,34.07,33.96,34.03,352800.0,18.3892,18.4325,18.373,18.4108,352800.0
2008-05-14 13:30:00,34.03,34.07,34.0,34.06,467700.0,18.4108,18.4325,18.3946,18.4271,467700.0
2008-05-14 14:00:00,34.05,34.1,34.04,34.08,496500.0,18.4217,18.4487,18.4163,18.4379,496500.0
2008-05-14 14:30:00,34.09,34.15,34.08,34.1,533700.0,18.4433,18.4758,18.4379,18.4487,533700.0
2008-05-14 15:00:00,34.11,34.16,34.03,34.07,1080000.0,18.4541,18.4812,18.4108,18.4325,1080000.0
2008-05-14 15:30:00,34.07,34.1,33.99,34.04,927000.0,18.4325,18.4487,18.3892,18.4163,927000.0
2008-05-15 09:30:00,34.06,34.27,34.06,34.12,294900.0,18.4271,18.5407,18.4271,18.4595,294900.0
2008-05-15 10:00:00,34.13,34.17,33.95,34.11,459600.0,18.465,18.4866,18.3676,18.4541,459600.0
2008-05-15 10:30:00,34.12,34.13,34.03,34.09,123600.0,18.4595,18.465,18.4108,18.4433,123600.0
2008-05-15 11:00:00,34.09,34.17,34.01,34.08,226500.0,18.4433,18.4866,18.4,18.4379,226500.0
2008-05-15 11:30:00,34.09,34.1,34.01,34.05,148200.0,18.4433,18.4487,18.4,18.4217,148200.0
2008-05-15 12:00:00,34.05,34.3,34.02,34.3,293100.0,18.4217,18.5569,18.4054,18.5569,293100.0
2008-05-15 12:30:00,34.3,34.43,34.23,34.27,288000.0,18.5569,18.6273,18.5191,18.5407,288000.0
2008-05-15 13:00:00,34.25,34.45,34.25,34.33,179100.0,18.5299,18.6381,18.5299,18.5732,179100.0
2008-05-15 13:30:00,34.32,34.39,34.14,34.16,249300.0,18.5677,18.6056,18.4704,18.4812,249300.0
2008-05-15 14:00:00,34.18,34.33,34.14,34.14,112500.0,18.492,18.5732,18.4704,18.4704,112500.0
2008-05-15 14:30:00,34.15,34.33,34.13,34.23,153000.0,18.4758,18.5732,18.465,18.5191,153000.0
2008-05-15 15:00:00,34.22,34.33,34.2,34.32,157500.0,18.5136,18.5732,18.5028,18.5677,157500.0
2008-05-15 15:30:00,34.32,34.58,34.28,34.52,587400.0,18.5677,18.7084,18.5461,18.6759,587400.0
2008-05-16 09:30:00,34.54,34.54,34.26,34.37,558300.0,18.6868,18.6868,18.5353,18.5948,558300.0
2008-05-16 10:00:00,34.37,34.39,34.13,34.29,198300.0,18.5948,18.6056,18.465,18.5515,198300.0
2008-05-16 10:30:00,34.29,34.32,34.1,34.14,192600.0,18.5515,18.5677,18.4487,18.4704,192600.0
2008-05-16 11:00:00,34.14,34.23,34.0,34.11,323400.0,18.4704,18.5191,18.3946,18.4541,323400.0
2008-05-16 11:30:00,34.12,34.26,34.12,34.2,168000.0,18.4595,18.5353,18.4595,18.5028,168000.0
2008-05-16 12:00:00,34.19,34.28,34.17,34.26,109500.0,18.4974,18.5461,18.4866,18.5353,109500.0
2008-05-16 12:30:00,34.28,34.43,34.25,34.39,357600.0,18.5461,18.6273,18.5299,18.6056,357600.0
2008-05-16 13:00:00,34.38,34.4,34.32,34.34,181800.0,18.6002,18.611,18.5677,18.5786,181800.0
2008-05-16 13:30:00,34.35,34.38,34.27,34.34,284400.0,18.584,18.6002,18.5407,18.5786,284400.0
2008-05-16 14:00:00,34.33,34.37,34.27,34.31,145200.0,18.5732,18.5948,18.5407,18.5623,145200.0
2008-05-16 14:30:00,34.34,34.47,34.32,34.41,168300.0,18.5786,18.6489,18.5677,18.6164,168300.0
2008-05-16 15:00:00,34.4,34.5,34.36,34.4,192900.0,18.611,18.6651,18.5894,18.611,192900.0
2008-05-16 15:30:00,34.4,34.45,34.33,34.42,362700.0,18.611,18.6381,18.5732,18.6218,362700.0
2008-05-19 09:30:00,34.47,34.56,34.22,34.46,198900.0,18.6489,18.6976,18.5136,18.6435,198900.0
2008-05-19 10:00:00,34.46,34.76,34.4,34.76,436200.0,18.6435,18.8058,18.611,18.8058,436200.0
2008-05-19 10:30:00,34.76,34.96,34.7,34.78,198300.0,18.8058,18.914,18.7733,18.8166,198300.0
2008-05-19 11:00:00,34.77,34.99,34.76,34.95,171000.0,18.8112,18.9302,18.8058,18.9086,171000.0
2008-05-19 11:30:00,34.97,35.1,34.97,35.06,208500.0,18.9194,18.9897,18.9194,18.9681,208500.0
2008-05-19 12:00:00,35.07,35.09,35.02,35.04,153300.0,18.9735,18.9843,18.9465,18.9573,153300.0
2008-05-19 12:30:00,35.03,35.09,34.97,34.99,183600.0,18.9519,18.9843,18.9194,18.9302,183600.0
2008-05-19 13:00:00,34.98,35.06,34.98,35.03,110100.0,18.9248,18.9681,18.9248,18.9519,110100.0
2008-05-19 13:30:00,35.02,35.04,34.97,34.99,216900.0,18.9465,18.9573,18.9194,18.9302,216900.0
2008-05-19 14:00:00,34.99,35.07,34.95,35.0,654900.0,18.9302,18.9735,18.9086,18.9356,654900.0
2008-05-19 14:30:00,35.0,35.03,34.91,34.97,429000.0,18.9356,18.9519,18.8869,18.9194,429000.0
2008-05-19 15:00:00,34.95,34.95,34.72,34.75,255300.0,18.9086,18.9086,18.7842,18.8004,255300.0
2008-05-19 15:30:00,34.76,34.76,34.48,34.6,546600.0,18.8058,18.8058,18.6543,18.7192,546600.0
2008-05-20 09:30:00,34.36,34.36,33.7,33.93,398100.0,18.5894,18.5894,18.2323,18.3567,398100.0
2008-05-20 10:00:00,33.93,33.94,33.67,33.92,281100.0,18.3567,18.3622,18.2161,18.3513,281100.0
2008-05-20 10:30:00,33.88,33.93,33.71,33.85,178200.0,18.3297,18.3567,18.2377,18.3135,178200.0
2008-05-20 11:00:00,33.83,33.85,33.6,33.6,251100.0,18.3026,18.3135,18.1782,18.1782,251100.0
2008-05-20 11:30:00,33.62,33.65,33.56,33.65,265200.0,18.189,18.2053,18.1566,18.2053,265200.0
2008-05-20 12:00:00,33.65,33.85,33.64,33.75,305100.0,18.2053,18.3135,18.1999,18.2594,305100.0
2008-05-20 12:30:00,33.75,33.8,33.63,33.67,175500.0,18.2594,18.2864,18.1944,18.2161,175500.0
2008-05-20 13:00:00,33.67,33.79,33.66,33.69,246900.0,18.2161,18.281,18.2107,18.2269,246900.0
2008-05-20 13:30:00,33.68,33.71,33.6,33.68,576300.0,18.2215,18.2377,18.1782,18.2215,576300.0
2008-05-20 14:00:00,33.67,33.7,33.62,33.67,404400.0,18.2161,18.2323,18.189,18.2161,404400.0
2008-05-20 14:30:00,33.66,33.75,33.65,33.66,193500.0,18.2107,18.2594,18.2053,18.2107,193500.0
2008-05-20 15:00:00,33.66,33.85,33.66,33.79,322500.0,18.2107,18.3135,18.2107,18.281,322500.0
2008-05-20 15:30:00,33.79,33.9,33.64,33.86,653400.0,18.281,18.3405,18.1999,18.3189,653400.0
2008-05-21 09:30:00,33.87,34.1,33.74,33.8,294300.0,18.3243,18.4487,18.254,18.2864,294300.0
2008-05-21 10:00:00,33.79,33.95,33.66,33.85,206100.0,18.281,18.3676,18.2107,18.3135,206100.0
2008-05-21 10:30:00,33.84,33.89,33.65,33.66,591300.0,18.3081,18.3351,18.2053,18.2107,591300.0
2008-05-21 11:00:00,33.67,33.8,33.57,33.75,233700.0,18.2161,18.2864,18.162,18.2594,233700.0
2008-05-21 11:30:00,33.76,33.78,33.68,33.75,200400.0,18.2648,18.2756,18.2215,18.2594,200400.0
2008-05-21 12:00:00,33.77,33.83,33.71,33.8,411900.0,18.2702,18.3026,18.2377,18.2864,411900.0
2008-05-21 12:30:00,33.79,33.95,33.78,33.85,460800.0,18.281,18.3676,18.2756,18.3135,460800.0
2008-05-21 13:00:00,33.86,33.9,33.76,33.79,342900.0,18.3189,18.3405,18.2648,18.281,342900.0
2008-05-21 13:30:00,33.79,33.83,33.75,33.76,389100.0,18.281,18.3026,18.2594,18.2648,389100.0
2008-05-21 14:00:00,33.75,33.75,33.5,33.56,993300.0,18.2594,18.2594,18.1241,18.1566,993300.0
2008-05-21 14:30:00,33.54,33.54,33.25,33.36,455400.0,18.1457,18.1457,17.9889,18.0484,455400.0
2008-05-21 15:00:00,33.36,33.51,33.34,33.38,416700.0,18.0484,18.1295,18.0375,18.0592,416700.0
2008-05-21 15:30:00,33.37,33.41,33.18,33.21,679200.0,18.0538,18.0754,17.951,17.9672,679200.0
2008-05-22 09:30:00,33.18,33.43,32.97,32.97,307200.0,17.951,18.0862,17.8374,17.8374,307200.0
2008-05-22 10:00:00,32.99,33.54,32.97,33.54,432300.0,17.8482,18.1457,17.8374,18.1457,432300.0
2008-05-22 10:30:00,33.54,33.65,33.31,33.35,349800.0,18.1457,18.2053,18.0213,18.043,349800.0
2008-05-22 11:00:00,33.35,33.4,33.32,33.34,420600.0,18.043,18.07,18.0267,18.0375,420600.0
2008-05-22 11:30:00,33.34,33.35,33.2,33.29,417600.0,18.0375,18.043,17.9618,18.0105,417600.0
2008-05-22 12:00:00,33.27,33.34,33.25,33.28,268800.0,17.9997,18.0375,17.9889,18.0051,268800.0
2008-05-22 12:30:00,33.29,33.31,33.24,33.26,338700.0,18.0105,18.0213,17.9834,17.9943,338700.0
2008-05-22 13:00:00,33.26,33.28,33.06,33.06,498600.0,17.9943,18.0051,17.8861,17.8861,498600.0
2008-05-22 13:30:00,33.05,33.2,32.99,33.17,355800.0,17.8807,17.9618,17.8482,17.9456,355800.0
2008-05-22 14:00:00,33.16,33.21,32.93,32.96,525600.0,17.9402,17.9672,17.8157,17.832,525600.0
2008-05-22 14:30:00,32.96,33.07,32.94,33.04,507900.0,17.832,17.8915,17.8211,17.8752,507900.0
2008-05-22 15:00:00,33.04,33.12,32.93,32.94,712800.0,17.8752,17.9185,17.8157,17.8211,712800.0
2008-05-22 15:30:00,32.94,33.12,32.87,33.08,567900.0,17.8211,17.9185,17.7833,17.8969,567900.0
2008-05-23 09:30:00,32.91,33.01,32.73,32.82,387900.0,17.8049,17.859,17.7075,17.7562,387900.0
2008-05-23 10:00:00,32.84,32.91,32.73,32.77,332400.0,17.767,17.8049,17.7075,17.7292,332400.0
2008-05-23 10:30:00,32.75,32.84,32.67,32.83,241200.0,17.7183,17.767,17.6751,17.7616,241200.0
2008-05-23 11:00:00,32.82,32.83,32.67,32.7,179700.0,17.7562,17.7616,17.6751,17.6913,179700.0
2008-05-23 11:30:00,32.7,32.78,32.64,32.69,267900.0,17.6913,17.7346,17.6588,17.6859,267900.0
2008-05-23 12:00:00,32.7,32.86,32.69,32.78,164400.0,17.6913,17.7779,17.6859,17.7346,164400.0
2008-05-23 12:30:00,32.77,32.79,32.65,32.67,366600.0,17.7292,17.74,17.6642,17.6751,366600.0
2008-05-23 13:00:00,32.65,32.79,32.65,32.75,159600.0,17.6642,17.74,17.6642,17.7183,159600.0
2008-05-23 13:30:00,32.75,32.83,32.65,32.67,496800.0,17.7183,17.7616,17.6642,17.6751,496800.0
2008-05-23 14:00:00,32.65,32.76,32.63,32.71,234300.0,17.6642,17.7238,17.6534,17.6967,234300.0
2008-05-23 14:30:00,32.71,32.8,32.67,32.7,224700.0,17.6967,17.7454,17.6751,17.6913,224700.0
2008-05-23 15:00:00,32.7,32.74,32.58,32.66,224700.0,17.6913,17.7129,17.6264,17.6697,224700.0
2008-05-23 15:30:00,32.68,32.76,32.61,32.61,375300.0,17.6805,17.7238,17.6426,17.6426,375300.0
2008-05-27 09:30:00,32.6,33.03,32.59,32.77,342000.0,17.6372,17.8698,17.6318,17.7292,342000.0
2008-05-27 10:00:00,32.77,32.9,32.66,32.67,293700.0,17.7292,17.7995,17.6697,17.6751,293700.0
2008-05-27 10:30:00,32.66,32.82,32.62,32.8,179700.0,17.6697,17.7562,17.648,17.7454,179700.0
2008-05-27 11:00:00,32.8,32.84,32.5,32.52,321900.0,17.7454,17.767,17.5831,17.5939,321900.0
2008-05-27 11:30:00,32.51,32.56,32.5,32.54,154800.0,17.5885,17.6156,17.5831,17.6047,154800.0
2008-05-27 12:00:00,32.53,32.65,32.5,32.65,122100.0,17.5993,17.6642,17.5831,17.6642,122100.0
2008-05-27 12:30:00,32.63,32.75,32.63,32.72,152400.0,17.6534,17.7183,17.6534,17.7021,152400.0
2008-05-27 13:00:00,32.73,32.74,32.66,32.72,147000.0,17.7075,17.7129,17.6697,17.7021,147000.0
2008-05-27 13:30:00,32.71,32.74,32.64,32.73,120600.0,17.6967,17.7129,17.6588,17.7075,120600.0
2008-05-27 14:00:00,32.72,32.79,32.69,32.76,288300.0,17.7021,17.74,17.6859,17.7238,288300.0
2008-05-27 14:30:00,32.75,32.99,32.75,32.97,259200.0,17.7183,17.8482,17.7183,17.8374,259200.0
2008-05-27 15:00:00,32.96,33.01,32.9,32.91,428100.0,17.832,17.859,17.7995,17.8049,428100.0
2008-05-27 15:30:00,32.91,32.96,32.78,32.83,725400.0,17.8049,17.832,17.7346,17.7616,725400.0
2008-05-28 09:30:00,32.93,33.0,32.42,32.49,447300.0,17.8157,17.8536,17.5398,17.5777,447300.0
2008-05-28 10:00:00,32.48,32.51,32.2,32.21,416400.0,17.5723,17.5885,17.4208,17.4262,416400.0
2008-05-28 10:30:00,32.21,32.46,32.2,32.42,441600.0,17.4262,17.5615,17.4208,17.5398,441600.0
2008-05-28 11:00:00,32.43,32.47,32.33,32.37,208800.0,17.5452,17.5669,17.4911,17.5128,208800.0
2008-05-28 11:30:00,32.37,32.5,32.34,32.43,309300.0,17.5128,17.5831,17.4965,17.5452,309300.0
2008-05-28 12:00:00,32.44,32.58,32.37,32.56,415200.0,17.5506,17.6264,17.5128,17.6156,415200.0
2008-05-28 12:30:00,32.56,32.62,32.47,32.62,367500.0,17.6156,17.648,17.5669,17.648,367500.0
2008-05-28 13:00:00,32.63,32.75,32.6,32.71,372000.0,17.6534,17.7183,17.6372,17.6967,372000.0
2008-05-28 13:30:00,32.73,32.74,32.51,32.62,423000.0,17.7075,17.7129,17.5885,17.648,423000.0
2008-05-28 14:00:00,32.63,32.72,32.57,32.65,329400.0,17.6534,17.7021,17.621,17.6642,329400.0
2008-05-28 14:30:00,32.66,32.79,32.64,32.7,363000.0,17.6697,17.74,17.6588,17.6913,363000.0
2008-05-28 15:00:00,32.72,32.96,32.69,32.95,581700.0,17.7021,17.832,17.6859,17.8265,581700.0
2008-05-28 15:30:00,32.95,32.97,32.81,32.9,640500.0,17.8265,17.8374,17.7508,17.7995,640500.0
2008-05-29 09:30:00,32.87,33.08,32.35,32.98,546300.0,17.7833,17.8969,17.5019,17.8428,546300.0
2008-05-29 10:00:00,32.98,33.29,32.82,33.13,489900.0,17.8428,18.0105,17.7562,17.9239,489900.0
2008-05-29 10:30:00,33.12,33.29,32.82,33.24,702900.0,17.9185,18.0105,17.7562,17.9834,702900.0
2008-05-29 11:00:00,33.24,33.39,33.13,33.36,468300.0,17.9834,18.0646,17.9239,18.0484,468300.0
2008-05-29 11:30:00,33.37,33.57,33.34,33.53,405300.0,18.0538,18.162,18.0375,18.1403,405300.0
2008-05-29 12:00:00,33.53,33.54,33.37,33.43,279900.0,18.1403,18.1457,18.0538,18.0862,279900.0
2008-05-29 12:30:00,33.42,33.54,33.36,33.42,297000.0,18.0808,18.1457,18.0484,18.0808,297000.0
2008-05-29 13:00:00,33.42,33.46,33.25,33.25,258000.0,18.0808,18.1025,17.9889,17.9889,258000.0
2008-05-29 13:30:00,33.26,33.4,33.25,33.33,246600.0,17.9943,18.07,17.9889,18.0321,246600.0
2008-05-29 14:00:00,33.33,33.45,33.31,33.39,358800.0,18.0321,18.0971,18.0213,18.0646,358800.0
2008-05-29 14:30:00,33.38,33.4,33.2,33.21,381600.0,18.0592,18.07,17.9618,17.9672,381600.0
2008-05-29 15:00:00,33.21,33.22,32.94,32.95,858600.0,17.9672,17.9726,17.8211,17.8265,858600.0
2008-05-29 15:30:00,32.95,33.06,32.82,32.96,1151700.0,17.8265,17.8861,17.7562,17.832,1151700.0
2008-05-30 09:30:00,33.34,33.76,33.21,33.55,892800.0,18.0375,18.2648,17.9672,18.1512,892800.0
2008-05-30 10:00:00,33.55,33.96,33.49,33.95,542400.0,18.1512,18.373,18.1187,18.3676,542400.0
2008-05-30 10:30:00,33.95,33.99,33.73,33.82,362100.0,18.3676,18.3892,18.2485,18.2972,362100.0
2008-05-30 11:00:00,33.83,33.94,33.8,33.88,484800.0,18.3026,18.3622,18.2864,18.3297,484800.0
2008-05-30 11:30:00,33.9,34.16,33.88,34.14,546900.0,18.3405,18.4812,18.3297,18.4704,546900.0
2008-05-30 12:00:00,34.14,34.14,33.99,34.03,340200.0,18.4704,18.4704,18.3892,18.4108,340200.0
2008-05-30 12:30:00,34.03,34.1,33.97,34.05,230700.0,18.4108,18.4487,18.3784,18.4217,230700.0
2008-05-30 13:00:00,34.03,34.08,33.9,33.95,226800.0,18.4108,18.4379,18.3405,18.3676,226800.0
2008-05-30 13:30:00,33.96,33.96,33.81,33.87,195600.0,18.373,18.373,18.2918,18.3243,195600.0
2008-05-30 14:00:00,33.85,33.92,33.8,33.82,254700.0,18.3135,18.3513,18.2864,18.2972,254700.0
2008-05-30 14:30:00,33.82,33.9,33.78,33.89,271200.0,18.2972,18.3405,18.2756,18.3351,271200.0
2008-05-30 15:00:00,33.89,33.93,33.72,33.78,349800.0,18.3351,18.3567,18.2431,18.2756,349800.0
2008-05-30 15:30:00,33.78,33.83,33.71,33.72,820500.0,18.2756,18.3026,18.2377,18.2431,820500.0
2008-06-02 09:30:00,33.74,33.92,33.5,33.59,398700.0,18.254,18.3513,18.1241,18.1728,398700.0
2008-06-02 10:00:00,33.6,33.63,33.27,33.36,480600.0,18.1782,18.1944,17.9997,18.0484,480600.0
2008-06-02 10:30:00,33.35,33.54,33.34,33.52,356400.0,18.043,18.1457,18.0375,18.1349,356400.0
2008-06-02 11:00:00,33.51,33.55,33.39,33.44,315000.0,18.1295,18.1512,18.0646,18.0916,315000.0
2008-06-02 11:30:00,33.43,33.43,33.23,33.32,375600.0,18.0862,18.0862,17.978,18.0267,375600.0
2008-06-02 12:00:00,33.32,33.48,33.3,33.45,179100.0,18.0267,18.1133,18.0159,18.0971,179100.0
2008-06-02 12:30:00,33.44,33.44,33.05,33.17,422700.0,18.0916,18.0916,17.8807,17.9456,422700.0
2008-06-02 13:00:00,33.17,33.26,33.09,33.25,269700.0,17.9456,17.9943,17.9023,17.9889,269700.0
2008-06-02 13:30:00,33.24,33.34,33.22,33.34,256200.0,17.9834,18.0375,17.9726,18.0375,256200.0
2008-06-02 14:00:00,33.34,33.5,33.31,33.45,363600.0,18.0375,18.1241,18.0213,18.0971,363600.0
2008-06-02 14:30:00,33.45,33.47,33.3,33.36,284700.0,18.0971,18.1079,18.0159,18.0484,284700.0
2008-06-02 15:00:00,33.35,33.46,33.3,33.44,309300.0,18.043,18.1025,18.0159,18.0916,309300.0
2008-06-02 15:30:00,33.45,33.55,33.4,33.41,456900.0,18.0971,18.1512,18.07,18.0754,456900.0
2008-06-03 09:30:00,33.45,33.79,33.45,33.56,406500.0,18.0971,18.281,18.0971,18.1566,406500.0
2008-06-03 10:00:00,33.56,33.89,33.55,33.57,345900.0,18.1566,18.3351,18.1512,18.162,345900.0
2008-06-03 10:30:00,33.57,33.64,33.47,33.61,236100.0,18.162,18.1999,18.1079,18.1836,236100.0
2008-06-03 11:00:00,33.63,33.94,33.63,33.86,242400.0,18.1944,18.3622,18.1944,18.3189,242400.0
2008-06-03 11:30:00,33.84,34.06,33.8,34.06,157800.0,18.3081,18.4271,18.2864,18.4271,157800.0
2008-06-03 12:00:00,34.04,34.08,33.91,33.91,152400.0,18.4163,18.4379,18.3459,18.3459,152400.0
2008-06-03 12:30:00,33.9,33.94,33.75,33.77,151500.0,18.3405,18.3622,18.2594,18.2702,151500.0
2008-06-03 13:00:00,33.77,33.84,33.63,33.63,185100.0,18.2702,18.3081,18.1944,18.1944,185100.0
2008-06-03 13:30:00,33.63,33.63,33.29,33.38,315000.0,18.1944,18.1944,18.0105,18.0592,315000.0
2008-06-03 14:00:00,33.35,33.41,33.08,33.13,481200.0,18.043,18.0754,17.8969,17.9239,481200.0
2008-06-03 14:30:00,33.12,33.54,33.11,33.52,287400.0,17.9185,18.1457,17.9131,18.1349,287400.0
2008-06-03 15:00:00,33.54,33.82,33.43,33.77,640800.0,18.1457,18.2972,18.0862,18.2702,640800.0
2008-06-03 15:30:00,33.76,33.93,33.7,33.73,642000.0,18.2648,18.3567,18.2323,18.2485,642000.0
2008-06-04 09:30:00,33.67,33.94,33.52,33.72,380700.0,18.2161,18.3622,18.1349,18.2431,380700.0
2008-06-04 10:00:00,33.73,33.98,33.58,33.92,417900.0,18.2485,18.3838,18.1674,18.3513,417900.0
2008-06-04 10:30:00,33.91,34.16,33.76,34.08,321300.0,18.3459,18.4812,18.2648,18.4379,321300.0
2008-06-04 11:00:00,34.08,34.35,33.95,34.18,259200.0,18.4379,18.584,18.3676,18.492,259200.0
2008-06-04 11:30:00,34.2,34.2,34.0,34.07,233100.0,18.5028,18.5028,18.3946,18.4325,233100.0
2008-06-04 12:00:00,34.07,34.21,34.04,34.11,237000.0,18.4325,18.5082,18.4163,18.4541,237000.0
2008-06-04 12:30:00,34.11,34.18,33.79,33.79,319800.0,18.4541,18.492,18.281,18.281,319800.0
2008-06-04 13:00:00,33.81,34.04,33.75,33.98,229500.0,18.2918,18.4163,18.2594,18.3838,229500.0
2008-06-04 13:30:00,33.99,34.13,33.93,34.11,225600.0,18.3892,18.465,18.3567,18.4541,225600.0
2008-06-04 14:00:00,34.1,34.13,33.81,33.91,375600.0,18.4487,18.465,18.2918,18.3459,375600.0
2008-06-04 14:30:00,33.9,34.11,33.85,33.89,611100.0,18.3405,18.4541,18.3135,18.3351,611100.0
2008-06-04 15:00:00,33.9,34.26,33.86,34.0,490200.0,18.3405,18.5353,18.3189,18.3946,490200.0
2008-06-04 15:30:00,34.0,34.22,33.91,34.1,655500.0,18.3946,18.5136,18.3459,18.4487,655500.0
2008-06-05 09:30:00,34.17,34.58,34.06,34.41,375000.0,18.4866,18.7084,18.4271,18.6164,375000.0
2008-06-05 10:00:00,34.41,34.79,34.32,34.69,614700.0,18.6164,18.822,18.5677,18.7679,614700.0
2008-06-05 10:30:00,34.69,34.99,34.67,34.95,447000.0,18.7679,18.9302,18.7571,18.9086,447000.0
2008-06-05 11:00:00,34.95,34.96,34.53,34.7,339600.0,18.9086,18.914,18.6814,18.7733,339600.0
2008-06-05 11:30:00,34.7,34.91,34.66,34.88,239100.0,18.7733,18.8869,18.7517,18.8707,239100.0
2008-06-05 12:00:00,34.86,34.99,34.83,34.96,267000.0,18.8599,18.9302,18.8437,18.914,267000.0
2008-06-05 12:30:00,34.98,35.04,34.82,34.98,213000.0,18.9248,18.9573,18.8383,18.9248,213000.0
2008-06-05 13:00:00,34.99,35.04,34.87,34.91,285900.0,18.9302,18.9573,18.8653,18.8869,285900.0
2008-06-05 13:30:00,34.91,34.96,34.78,34.81,277800.0,18.8869,18.914,18.8166,18.8328,277800.0
2008-06-05 14:00:00,34.81,34.82,34.45,34.5,399600.0,18.8328,18.8383,18.6381,18.6651,399600.0
2008-06-05 14:30:00,34.51,34.95,34.47,34.95,247500.0,18.6705,18.9086,18.6489,18.9086,247500.0
2008-06-05 15:00:00,34.93,35.1,34.83,35.0,297600.0,18.8978,18.9897,18.8437,18.9356,297600.0
2008-06-05 15:30:00,35.0,35.19,34.99,35.13,612900.0,18.9356,19.0384,18.9302,19.006,612900.0
2008-06-06 09:30:00,34.58,34.78,34.2,34.35,495900.0,18.7084,18.8166,18.5028,18.584,495900.0
2008-06-06 10:00:00,34.36,34.36,33.87,34.11,544200.0,18.5894,18.5894,18.3243,18.4541,544200.0
2008-06-06 10:30:00,34.11,34.27,33.97,33.99,362400.0,18.4541,18.5407,18.3784,18.3892,362400.0
2008-06-06 11:00:00,33.99,34.04,33.79,33.95,369300.0,18.3892,18.4163,18.281,18.3676,369300.0
2008-06-06 11:30:00,33.96,34.06,33.88,34.0,360300.0,18.373,18.4271,18.3297,18.3946,360300.0
2008-06-06 12:00:00,34.0,34.08,33.88,33.9,339600.0,18.3946,18.4379,18.3297,18.3405,339600.0
2008-06-06 12:30:00,33.91,33.98,33.87,33.91,285000.0,18.3459,18.3838,18.3243,18.3459,285000.0
2008-06-06 13:00:00,33.92,33.97,33.72,33.78,416100.0,18.3513,18.3784,18.2431,18.2756,416100.0
2008-06-06 13:30:00,33.77,33.83,33.68,33.71,268500.0,18.2702,18.3026,18.2215,18.2377,268500.0
2008-06-06 14:00:00,33.71,33.71,33.43,33.54,472500.0,18.2377,18.2377,18.0862,18.1457,472500.0
2008-06-06 14:30:00,33.53,33.62,33.39,33.42,399300.0,18.1403,18.189,18.0646,18.0808,399300.0
2008-06-06 15:00:00,33.43,33.72,33.41,33.49,459600.0,18.0862,18.2431,18.0754,18.1187,459600.0
2008-06-06 15:30:00,33.47,33.56,33.1,33.15,1010700.0,18.1079,18.1566,17.9077,17.9348,1010700.0
2008-06-09 09:30:00,33.55,33.56,33.06,33.26,506100.0,18.1512,18.1566,17.8861,17.9943,506100.0
2008-06-09 10:00:00,33.27,33.75,33.27,33.65,574800.0,17.9997,18.2594,17.9997,18.2053,574800.0
2008-06-09 10:30:00,33.65,33.67,33.38,33.42,372000.0,18.2053,18.2161,18.0592,18.0808,372000.0
2008-06-09 11:00:00,33.41,33.59,33.37,33.57,294900.0,18.0754,18.1728,18.0538,18.162,294900.0
2008-06-09 11:30:00,33.57,33.65,33.38,33.41,260700.0,18.162,18.2053,18.0592,18.0754,260700.0
2008-06-09 12:00:00,33.4,33.42,33.27,33.38,149100.0,18.07,18.0808,17.9997,18.0592,149100.0
2008-06-09 12:30:00,33.38,33.5,33.38,33.44,105000.0,18.0592,18.1241,18.0592,18.0916,105000.0
2008-06-09 13:00:00,33.44,33.44,33.09,33.14,307200.0,18.0916,18.0916,17.9023,17.9293,307200.0
2008-06-09 13:30:00,33.14,33.18,32.94,32.97,296700.0,17.9293,17.951,17.8211,17.8374,296700.0
2008-06-09 14:00:00,32.96,33.0,32.8,32.99,346500.0,17.832,17.8536,17.7454,17.8482,346500.0
2008-06-09 14:30:00,32.99,33.18,32.98,33.01,363300.0,17.8482,17.951,17.8428,17.859,363300.0
2008-06-09 15:00:00,33.01,33.04,32.82,32.87,459600.0,17.859,17.8752,17.7562,17.7833,459600.0
2008-06-09 15:30:00,32.89,33.27,32.83,33.26,658800.0,17.7941,17.9997,17.7616,17.9943,658800.0
2008-06-10 09:30:00,32.77,33.91,32.33,33.7,563400.0,17.7292,18.3459,17.4911,18.2323,563400.0
2008-06-10 10:00:00,33.7,34.12,33.62,33.96,392100.0,18.2323,18.4595,18.189,18.373,392100.0
2008-06-10 10:30:00,33.94,33.95,33.6,33.65,300300.0,18.3622,18.3676,18.1782,18.2053,300300.0
2008-06-10 11:00:00,33.66,33.87,33.57,33.76,515700.0,18.2107,18.3243,18.162,18.2648,515700.0
2008-06-10 11:30:00,33.75,34.18,33.74,34.0,606000.0,18.2594,18.492,18.254,18.3946,606000.0
2008-06-10 12:00:00,34.0,34.3,33.92,34.15,285000.0,18.3946,18.5569,18.3513,18.4758,285000.0
2008-06-10 12:30:00,34.17,34.25,34.11,34.19,177900.0,18.4866,18.5299,18.4541,18.4974,177900.0
2008-06-10 13:00:00,34.19,34.48,34.14,34.46,305100.0,18.4974,18.6543,18.4704,18.6435,305100.0
2008-06-10 13:30:00,34.47,34.48,34.26,34.32,252600.0,18.6489,18.6543,18.5353,18.5677,252600.0
2008-06-10 14:00:00,34.33,34.34,34.02,34.24,388200.0,18.5732,18.5786,18.4054,18.5245,388200.0
2008-06-10 14:30:00,34.23,34.27,34.04,34.06,421500.0,18.5191,18.5407,18.4163,18.4271,421500.0
2008-06-10 15:00:00,34.08,34.18,34.06,34.06,447000.0,18.4379,18.492,18.4271,18.4271,447000.0
2008-06-10 15:30:00,34.06,34.14,33.97,34.03,780300.0,18.4271,18.4704,18.3784,18.4108,780300.0
2008-06-11 09:30:00,33.9,34.11,33.6,33.64,365400.0,18.3405,18.4541,18.1782,18.1999,365400.0
2008-06-11 10:00:00,33.64,33.68,33.17,33.17,738600.0,18.1999,18.2215,17.9456,17.9456,738600.0
2008-06-11 10:30:00,33.2,33.47,33.18,33.44,774900.0,17.9618,18.1079,17.951,18.0916,774900.0
2008-06-11 11:00:00,33.43,33.44,33.04,33.08,417900.0,18.0862,18.0916,17.8752,17.8969,417900.0
2008-06-11 11:30:00,33.08,33.19,32.97,33.13,357600.0,17.8969,17.9564,17.8374,17.9239,357600.0
2008-06-11 12:00:00,33.13,33.18,32.98,33.0,190500.0,17.9239,17.951,17.8428,17.8536,190500.0
2008-06-11 12:30:00,32.99,33.03,32.85,33.01,243300.0,17.8482,17.8698,17.7724,17.859,243300.0
2008-06-11 13:00:00,33.01,33.17,32.98,33.16,283200.0,17.859,17.9456,17.8428,17.9402,283200.0
2008-06-11 13:30:00,33.17,33.17,32.87,32.99,397500.0,17.9456,17.9456,17.7833,17.8482,397500.0
2008-06-11 14:00:00,32.97,33.13,32.88,33.09,647100.0,17.8374,17.9239,17.7887,17.9023,647100.0
2008-06-11 14:30:00,33.1,33.12,32.97,32.97,266400.0,17.9077,17.9185,17.8374,17.8374,266400.0
2008-06-11 15:00:00,32.96,33.06,32.87,33.0,339600.0,17.832,17.8861,17.7833,17.8536,339600.0
2008-06-11 15:30:00,33.01,33.01,32.64,32.68,834600.0,17.859,17.859,17.6588,17.6805,834600.0
2008-06-12 09:30:00,33.59,34.62,33.55,34.42,1044600.0,18.1728,18.73,18.1512,18.6218,1044600.0
2008-06-12 10:00:00,34.41,34.6,34.03,34.24,603900.0,18.6164,18.7192,18.4108,18.5245,603900.0
2008-06-12 10:30:00,34.24,34.37,34.22,34.33,334800.0,18.5245,18.5948,18.5136,18.5732,334800.0
2008-06-12 11:00:00,34.32,34.87,34.32,34.8,649800.0,18.5677,18.8653,18.5677,18.8274,649800.0
2008-06-12 11:30:00,34.82,34.89,34.61,34.63,299100.0,18.8383,18.8761,18.7246,18.7355,299100.0
2008-06-12 12:00:00,34.63,34.83,34.63,34.82,291900.0,18.7355,18.8437,18.7355,18.8383,291900.0
2008-06-12 12:30:00,34.83,34.97,34.65,34.71,353700.0,18.8437,18.9194,18.7463,18.7787,353700.0
2008-06-12 13:00:00,34.71,34.71,34.46,34.61,394200.0,18.7787,18.7787,18.6435,18.7246,394200.0
2008-06-12 13:30:00,34.62,34.66,34.25,34.25,494400.0,18.73,18.7517,18.5299,18.5299,494400.0
2008-06-12 14:00:00,34.26,34.33,34.1,34.12,533100.0,18.5353,18.5732,18.4487,18.4595,533100.0
2008-06-12 14:30:00,34.11,34.21,33.91,34.09,482100.0,18.4541,18.5082,18.3459,18.4433,482100.0
2008-06-12 15:00:00,34.1,34.19,33.72,33.82,643200.0,18.4487,18.4974,18.2431,18.2972,643200.0
2008-06-12 15:30:00,33.81,34.39,33.8,34.34,983400.0,18.2918,18.6056,18.2864,18.5786,983400.0
2008-06-13 09:30:00,34.51,35.0,34.21,34.71,391200.0,18.6705,18.9356,18.5082,18.7787,391200.0
2008-06-13 10:00:00,34.69,35.2,34.62,34.97,302400.0,18.7679,19.0438,18.73,18.9194,302400.0
2008-06-13 10:30:00,34.95,35.05,34.81,35.03,312300.0,18.9086,18.9627,18.8328,18.9519,312300.0
2008-06-13 11:00:00,35.04,35.19,34.99,35.16,240000.0,18.9573,19.0384,18.9302,19.0222,240000.0
2008-06-13 11:30:00,35.15,35.17,34.92,34.92,108900.0,19.0168,19.0276,18.8924,18.8924,108900.0
2008-06-13 12:00:00,34.92,34.96,34.84,34.89,235800.0,18.8924,18.914,18.8491,18.8761,235800.0
2008-06-13 12:30:00,34.9,34.94,34.7,34.71,239700.0,18.8815,18.9032,18.7733,18.7787,239700.0
2008-06-13 13:00:00,34.71,34.78,34.59,34.69,296100.0,18.7787,18.8166,18.7138,18.7679,296100.0
2008-06-13 13:30:00,34.72,34.78,34.63,34.73,340800.0,18.7842,18.8166,18.7355,18.7896,340800.0
2008-06-13 14:00:00,34.73,35.0,34.7,34.87,253800.0,18.7896,18.9356,18.7733,18.8653,253800.0
2008-06-13 14:30:00,34.88,35.22,34.78,35.21,358200.0,18.8707,19.0547,18.8166,19.0493,358200.0
2008-06-13 15:00:00,35.2,35.3,35.11,35.19,270300.0,19.0438,19.0979,18.9951,19.0384,270300.0
2008-06-13 15:30:00,35.19,35.64,35.08,35.64,866100.0,19.0384,19.2819,18.9789,19.2819,866100.0
2008-06-16 09:30:00,35.33,35.44,34.85,35.38,438900.0,19.1142,19.1737,18.8545,19.1412,438900.0
2008-06-16 10:00:00,35.4,35.82,35.35,35.61,332100.0,19.152,19.3793,19.125,19.2657,332100.0
2008-06-16 10:30:00,35.6,35.76,35.48,35.75,230400.0,19.2602,19.3468,19.1953,19.3414,230400.0
2008-06-16 11:00:00,35.74,35.74,35.31,35.46,216000.0,19.336,19.336,19.1034,19.1845,216000.0
2008-06-16 11:30:00,35.43,35.58,35.39,35.46,109500.0,19.1683,19.2494,19.1466,19.1845,109500.0
2008-06-16 12:00:00,35.46,35.46,35.27,35.3,98700.0,19.1845,19.1845,19.0817,19.0979,98700.0
2008-06-16 12:30:00,35.33,35.54,35.32,35.39,153600.0,19.1142,19.2278,19.1088,19.1466,153600.0
2008-06-16 13:00:00,35.39,35.67,35.27,35.67,159900.0,19.1466,19.2981,19.0817,19.2981,159900.0
2008-06-16 13:30:00,35.67,35.75,35.56,35.61,209100.0,19.2981,19.3414,19.2386,19.2657,209100.0
2008-06-16 14:00:00,35.61,35.78,35.61,35.71,204900.0,19.2657,19.3576,19.2657,19.3198,204900.0
2008-06-16 14:30:00,35.7,35.9,35.66,35.86,180900.0,19.3143,19.4226,19.2927,19.4009,180900.0
2008-06-16 15:00:00,35.86,35.93,35.71,35.73,316200.0,19.4009,19.4388,19.3198,19.3306,316200.0
2008-06-16 15:30:00,35.72,35.79,35.54,35.69,378600.0,19.3252,19.363,19.2278,19.3089,378600.0
2008-06-17 09:30:00,35.88,36.0,35.43,35.47,352800.0,19.4117,19.4767,19.1683,19.1899,352800.0
2008-06-17 10:00:00,35.45,35.56,35.07,35.12,293700.0,19.1791,19.2386,18.9735,19.0006,293700.0
2008-06-17 10:30:00,35.11,35.16,34.91,35.0,282600.0,18.9951,19.0222,18.8869,18.9356,282600.0
2008-06-17 11:00:00,35.0,35.15,34.6,34.67,274500.0,18.9356,19.0168,18.7192,18.7571,274500.0
2008-06-17 11:30:00,34.68,34.8,34.57,34.7,222600.0,18.7625,18.8274,18.703,18.7733,222600.0
2008-06-17 12:00:00,34.69,34.94,34.64,34.76,221700.0,18.7679,18.9032,18.7409,18.8058,221700.0
2008-06-17 12:30:00,34.78,34.79,34.52,34.72,274200.0,18.8166,18.822,18.6759,18.7842,274200.0
2008-06-17 13:00:00,34.72,34.74,34.57,34.67,225600.0,18.7842,18.795,18.703,18.7571,225600.0
2008-06-17 13:30:00,34.68,34.69,34.51,34.65,317400.0,18.7625,18.7679,18.6705,18.7463,317400.0
2008-06-17 14:00:00,34.64,34.76,34.6,34.62,335100.0,18.7409,18.8058,18.7192,18.73,335100.0
2008-06-17 14:30:00,34.62,34.76,34.55,34.68,206400.0,18.73,18.8058,18.6922,18.7625,206400.0
2008-06-17 15:00:00,34.7,34.74,34.35,34.47,315000.0,18.7733,18.795,18.584,18.6489,315000.0
2008-06-17 15:30:00,34.45,34.52,34.28,34.31,529800.0,18.6381,18.6759,18.5461,18.5623,529800.0
2008-06-18 09:30:00,33.96,34.09,33.83,33.84,492000.0,18.373,18.4433,18.3026,18.3081,492000.0
2008-06-18 10:00:00,33.85,34.02,33.76,33.94,399900.0,18.3135,18.4054,18.2648,18.3622,399900.0
2008-06-18 10:30:00,33.92,34.01,33.75,33.77,439500.0,18.3513,18.4,18.2594,18.2702,439500.0
2008-06-18 11:00:00,33.78,34.07,33.76,33.94,358200.0,18.2756,18.4325,18.2648,18.3622,358200.0
2008-06-18 11:30:00,33.95,34.46,33.95,34.33,425700.0,18.3676,18.6435,18.3676,18.5732,425700.0
2008-06-18 12:00:00,34.32,34.36,34.25,34.26,211500.0,18.5677,18.5894,18.5299,18.5353,211500.0
2008-06-18 12:30:00,34.27,34.39,34.08,34.11,150300.0,18.5407,18.6056,18.4379,18.4541,150300.0
2008-06-18 13:00:00,34.11,34.12,33.79,33.92,342300.0,18.4541,18.4595,18.281,18.3513,342300.0
2008-06-18 13:30:00,33.91,34.02,33.85,33.96,223500.0,18.3459,18.4054,18.3135,18.373,223500.0
2008-06-18 14:00:00,33.97,34.06,33.85,33.9,320400.0,18.3784,18.4271,18.3135,18.3405,320400.0
2008-06-18 14:30:00,33.89,34.28,33.88,34.26,300600.0,18.3351,18.5461,18.3297,18.5353,300600.0
2008-06-18 15:00:00,34.27,34.58,34.18,34.43,371700.0,18.5407,18.7084,18.492,18.6273,371700.0
2008-06-18 15:30:00,34.43,34.45,34.15,34.31,408000.0,18.6273,18.6381,18.4758,18.5623,408000.0
2008-06-19 09:30:00,34.26,34.52,33.85,33.92,425700.0,18.5353,18.6759,18.3135,18.3513,425700.0
2008-06-19 10:00:00,33.91,34.07,33.71,34.06,515700.0,18.3459,18.4325,18.2377,18.4271,515700.0
2008-06-19 10:30:00,34.06,34.39,33.97,34.28,351900.0,18.4271,18.6056,18.3784,18.5461,351900.0
2008-06-19 11:00:00,34.27,34.33,33.71,33.81,550500.0,18.5407,18.5732,18.2377,18.2918,550500.0
2008-06-19 11:30:00,33.8,33.98,33.73,33.8,340500.0,18.2864,18.3838,18.2485,18.2864,340500.0
2008-06-19 12:00:00,33.8,34.19,33.8,34.1,264300.0,18.2864,18.4974,18.2864,18.4487,264300.0
2008-06-19 12:30:00,34.09,34.11,33.82,33.83,278100.0,18.4433,18.4541,18.2972,18.3026,278100.0
2008-06-19 13:00:00,33.83,33.87,33.74,33.87,317100.0,18.3026,18.3243,18.254,18.3243,317100.0
2008-06-19 13:30:00,33.89,33.99,33.77,33.8,444600.0,18.3351,18.3892,18.2702,18.2864,444600.0
2008-06-19 14:00:00,33.8,33.98,33.74,33.92,579300.0,18.2864,18.3838,18.254,18.3513,579300.0
2008-06-19 14:30:00,33.94,34.28,33.9,34.27,316500.0,18.3622,18.5461,18.3405,18.5407,316500.0
2008-06-19 15:00:00,34.27,34.52,34.27,34.43,460500.0,18.5407,18.6759,18.5407,18.6273,460500.0
2008-06-19 15:30:00,34.44,34.76,34.41,34.65,742500.0,18.6327,18.8058,18.6164,18.7463,742500.0
2008-06-20 09:30:00,34.44,34.45,33.43,33.52,1150800.0,18.6327,18.6381,18.0862,18.1349,1150800.0
2008-06-20 10:00:00,33.53,33.57,33.29,33.56,554700.0,18.1403,18.162,18.0105,18.1566,554700.0
2008-06-20 10:30:00,33.55,33.73,33.44,33.68,342900.0,18.1512,18.2485,18.0916,18.2215,342900.0
2008-06-20 11:00:00,33.69,34.0,33.59,33.83,811800.0,18.2269,18.3946,18.1728,18.3026,811800.0
2008-06-20 11:30:00,33.81,33.81,33.5,33.55,414000.0,18.2918,18.2918,18.1241,18.1512,414000.0
2008-06-20 12:00:00,33.54,33.62,33.45,33.5,326700.0,18.1457,18.189,18.0971,18.1241,326700.0
2008-06-20 12:30:00,33.51,33.65,33.36,33.37,381600.0,18.1295,18.2053,18.0484,18.0538,381600.0
2008-06-20 13:00:00,33.36,33.52,33.32,33.35,511500.0,18.0484,18.1349,18.0267,18.043,511500.0
2008-06-20 13:30:00,33.33,33.65,33.24,33.29,842400.0,18.0321,18.2053,17.9834,18.0105,842400.0
2008-06-20 14:00:00,33.29,33.31,33.14,33.25,708600.0,18.0105,18.0213,17.9293,17.9889,708600.0
2008-06-20 14:30:00,33.26,33.39,33.19,33.21,542400.0,17.9943,18.0646,17.9564,17.9672,542400.0
2008-06-20 15:00:00,33.23,33.49,33.18,33.37,687300.0,17.978,18.1187,17.951,18.0538,687300.0
2008-06-20 15:30:00,33.36,33.57,33.34,33.43,1331700.0,18.0484,18.162,18.0375,18.0862,1331700.0
2008-06-23 09:30:00,33.66,33.66,32.98,33.03,528000.0,18.2107,18.2107,17.8428,17.8698,528000.0
2008-06-23 10:00:00,33.03,33.05,32.68,32.86,624300.0,17.8698,17.8807,17.6805,17.7779,624300.0
2008-06-23 10:30:00,32.86,33.19,32.84,33.16,705300.0,17.7779,17.9564,17.767,17.9402,705300.0
2008-06-23 11:00:00,33.15,33.23,32.92,33.07,439800.0,17.9348,17.978,17.8103,17.8915,439800.0
2008-06-23 11:30:00,33.05,33.29,33.03,33.23,337200.0,17.8807,18.0105,17.8698,17.978,337200.0
2008-06-23 12:00:00,33.22,33.32,33.05,33.07,260400.0,17.9726,18.0267,17.8807,17.8915,260400.0
2008-06-23 12:30:00,33.05,33.22,33.03,33.2,255000.0,17.8807,17.9726,17.8698,17.9618,255000.0
2008-06-23 13:00:00,33.19,33.32,33.13,33.25,300900.0,17.9564,18.0267,17.9239,17.9889,300900.0
2008-06-23 13:30:00,33.27,33.51,33.24,33.44,485700.0,17.9997,18.1295,17.9834,18.0916,485700.0
2008-06-23 14:00:00,33.44,33.49,33.26,33.3,261900.0,18.0916,18.1187,17.9943,18.0159,261900.0
2008-06-23 14:30:00,33.31,33.34,33.17,33.26,176700.0,18.0213,18.0375,17.9456,17.9943,176700.0
2008-06-23 15:00:00,33.24,33.33,33.19,33.33,437700.0,17.9834,18.0321,17.9564,18.0321,437700.0
2008-06-23 15:30:00,33.33,33.33,33.12,33.19,529200.0,18.0321,18.0321,17.9185,17.9564,529200.0
2008-06-24 09:30:00,33.21,33.33,32.92,32.92,587100.0,17.9672,18.0321,17.8103,17.8103,587100.0
2008-06-24 10:00:00,32.91,33.06,32.77,32.99,673200.0,17.8049,17.8861,17.7292,17.8482,673200.0
2008-06-24 10:30:00,32.99,33.57,32.92,33.55,575700.0,17.8482,18.162,17.8103,18.1512,575700.0
2008-06-24 11:00:00,33.55,33.66,33.38,33.43,579300.0,18.1512,18.2107,18.0592,18.0862,579300.0
2008-06-24 11:30:00,33.43,33.55,33.35,33.5,465600.0,18.0862,18.1512,18.043,18.1241,465600.0
2008-06-24 12:00:00,33.49,33.56,33.39,33.53,749400.0,18.1187,18.1566,18.0646,18.1403,749400.0
2008-06-24 12:30:00,33.53,33.54,33.29,33.29,425700.0,18.1403,18.1457,18.0105,18.0105,425700.0
2008-06-24 13:00:00,33.3,33.35,33.17,33.21,527700.0,18.0159,18.043,17.9456,17.9672,527700.0
2008-06-24 13:30:00,33.2,33.23,33.09,33.12,543600.0,17.9618,17.978,17.9023,17.9185,543600.0
2008-06-24 14:00:00,33.12,33.27,33.1,33.12,467100.0,17.9185,17.9997,17.9077,17.9185,467100.0
2008-06-24 14:30:00,33.11,33.12,32.79,32.89,357300.0,17.9131,17.9185,17.74,17.7941,357300.0
2008-06-24 15:00:00,32.89,32.99,32.77,32.89,783000.0,17.7941,17.8482,17.7292,17.7941,783000.0
2008-06-24 15:30:00,32.89,32.96,32.76,32.95,840000.0,17.7941,17.832,17.7238,17.8265,840000.0
2008-06-25 09:30:00,33.25,33.37,33.04,33.23,804600.0,17.9889,18.0538,17.8752,17.978,804600.0
2008-06-25 10:00:00,33.21,33.32,33.13,33.17,452100.0,17.9672,18.0267,17.9239,17.9456,452100.0
2008-06-25 10:30:00,33.16,33.43,33.15,33.32,1259400.0,17.9402,18.0862,17.9348,18.0267,1259400.0
2008-06-25 11:00:00,33.32,33.35,33.12,33.17,322800.0,18.0267,18.043,17.9185,17.9456,322800.0
2008-06-25 11:30:00,33.17,33.28,33.01,33.11,299700.0,17.9456,18.0051,17.859,17.9131,299700.0
2008-06-25 12:00:00,33.1,33.25,33.08,33.24,247200.0,17.9077,17.9889,17.8969,17.9834,247200.0
2008-06-25 12:30:00,33.24,33.24,33.08,33.15,243300.0,17.9834,17.9834,17.8969,17.9348,243300.0
2008-06-25 13:00:00,33.15,33.15,33.06,33.06,192600.0,17.9348,17.9348,17.8861,17.8861,192600.0
2008-06-25 13:30:00,33.06,33.1,32.91,32.95,226500.0,17.8861,17.9077,17.8049,17.8265,226500.0
2008-06-25 14:00:00,32.95,33.11,32.8,32.89,872700.0,17.8265,17.9131,17.7454,17.7941,872700.0
2008-06-25 14:30:00,32.9,32.94,32.63,32.92,954900.0,17.7995,17.8211,17.6534,17.8103,954900.0
2008-06-25 15:00:00,32.9,33.09,32.59,32.65,629100.0,17.7995,17.9023,17.6318,17.6642,629100.0
2008-06-25 15:30:00,32.66,32.67,32.34,32.45,1124100.0,17.6697,17.6751,17.4965,17.556,1124100.0
2008-06-26 09:30:00,32.05,32.24,31.76,31.9,586200.0,17.3761,17.4792,17.2189,17.2948,586200.0
2008-06-26 10:00:00,31.92,32.06,31.79,32.0,550200.0,17.3057,17.3816,17.2352,17.349,550200.0
2008-06-26 10:30:00,32.01,32.1,31.84,31.88,523500.0,17.3545,17.4033,17.2623,17.284,523500.0
2008-06-26 11:00:00,31.87,31.9,31.79,31.82,584100.0,17.2786,17.2948,17.2352,17.2515,584100.0
2008-06-26 11:30:00,31.82,32.01,31.82,31.98,513000.0,17.2515,17.3545,17.2515,17.3382,513000.0
2008-06-26 12:00:00,31.98,31.99,31.81,31.86,345000.0,17.3382,17.3436,17.246,17.2731,345000.0
2008-06-26 12:30:00,31.86,31.86,31.69,31.74,341100.0,17.2731,17.2731,17.181,17.2081,341100.0
2008-06-26 13:00:00,31.74,31.88,31.65,31.68,345900.0,17.2081,17.284,17.1593,17.1756,345900.0
2008-06-26 13:30:00,31.68,31.94,31.66,31.93,343200.0,17.1756,17.3165,17.1647,17.3111,343200.0
2008-06-26 14:00:00,31.92,31.99,31.73,31.8,485400.0,17.3057,17.3436,17.2027,17.2406,485400.0
2008-06-26 14:30:00,31.8,31.82,31.56,31.61,362100.0,17.2406,17.2515,17.1105,17.1376,362100.0
2008-06-26 15:00:00,31.62,31.93,31.62,31.91,813600.0,17.143,17.3111,17.143,17.3002,813600.0
2008-06-26 15:30:00,31.9,31.98,31.65,31.67,1262400.0,17.2948,17.3382,17.1593,17.1701,1262400.0
2008-06-27 09:30:00,31.65,31.9,31.41,31.86,465600.0,17.1593,17.2948,17.0292,17.2731,465600.0
2008-06-27 10:00:00,31.87,32.09,31.85,31.99,704100.0,17.2786,17.3978,17.2677,17.3436,704100.0
2008-06-27 10:30:00,31.97,32.12,31.78,31.87,681300.0,17.3328,17.4141,17.2298,17.2786,681300.0
2008-06-27 11:00:00,31.87,32.02,31.82,31.97,467100.0,17.2786,17.3599,17.2515,17.3328,467100.0
2008-06-27 11:30:00,31.99,32.08,31.94,31.96,239400.0,17.3436,17.3924,17.3165,17.3274,239400.0
2008-06-27 12:00:00,31.97,32.09,31.95,32.01,266700.0,17.3328,17.3978,17.3219,17.3545,266700.0
2008-06-27 12:30:00,32.01,32.02,31.81,31.95,504600.0,17.3545,17.3599,17.246,17.3219,504600.0
2008-06-27 13:00:00,31.92,31.95,31.61,31.67,649800.0,17.3057,17.3219,17.1376,17.1701,649800.0
2008-06-27 13:30:00,31.69,31.73,31.52,31.69,486600.0,17.181,17.2027,17.0888,17.181,486600.0
2008-06-27 14:00:00,31.68,32.07,31.67,31.98,482100.0,17.1756,17.387,17.1701,17.3382,482100.0
2008-06-27 14:30:00,31.98,32.1,31.84,32.02,532800.0,17.3382,17.4033,17.2623,17.3599,532800.0
2008-06-27 15:00:00,32.01,32.13,31.95,32.01,718200.0,17.3545,17.4195,17.3219,17.3545,718200.0
2008-06-27 15:30:00,32.01,32.13,31.87,31.88,1609200.0,17.3545,17.4195,17.2786,17.284,1609200.0
2008-06-30 09:30:00,31.91,31.94,31.06,31.06,694800.0,17.3002,17.3165,16.8394,16.8394,694800.0
2008-06-30 10:00:00,31.05,31.14,30.94,31.1,1202700.0,16.834,16.8828,16.7744,16.8611,1202700.0
2008-06-30 10:30:00,31.1,31.18,30.85,31.1,1017000.0,16.8611,16.9045,16.7256,16.8611,1017000.0
2008-06-30 11:00:00,31.12,31.15,30.99,31.1,568800.0,16.8719,16.8882,16.8015,16.8611,568800.0
2008-06-30 11:30:00,31.1,31.1,30.73,30.81,761700.0,16.8611,16.8611,16.6605,16.7039,761700.0
2008-06-30 12:00:00,30.82,31.06,30.77,31.06,411000.0,16.7093,16.8394,16.6822,16.8394,411000.0
2008-06-30 12:30:00,31.06,31.12,30.97,31.04,395700.0,16.8394,16.8719,16.7906,16.8286,395700.0
2008-06-30 13:00:00,31.04,31.05,30.75,30.76,443100.0,16.8286,16.834,16.6713,16.6768,443100.0
2008-06-30 13:30:00,30.75,30.79,30.41,30.53,781200.0,16.6713,16.693,16.487,16.5521,781200.0
2008-06-30 14:00:00,30.54,30.72,30.5,30.7,683100.0,16.5575,16.6551,16.5358,16.6442,683100.0
2008-06-30 14:30:00,30.7,30.73,30.63,30.7,753000.0,16.6442,16.6605,16.6063,16.6442,753000.0
2008-06-30 15:00:00,30.7,30.84,30.61,30.78,825300.0,16.6442,16.7201,16.5954,16.6876,825300.0
2008-06-30 15:30:00,30.78,30.78,30.55,30.56,1938600.0,16.6876,16.6876,16.5629,16.5683,1938600.0
2008-07-01 09:30:00,30.21,30.76,30.03,30.69,866100.0,16.3786,16.6768,16.281,16.6388,866100.0
2008-07-01 10:00:00,30.68,30.87,30.59,30.67,1298700.0,16.6334,16.7364,16.5846,16.628,1298700.0
2008-07-01 10:30:00,30.65,30.9,30.63,30.84,792900.0,16.6171,16.7527,16.6063,16.7201,792900.0
2008-07-01 11:00:00,30.82,30.92,30.66,30.67,856800.0,16.7093,16.7635,16.6225,16.628,856800.0
2008-07-01 11:30:00,30.68,30.74,30.48,30.51,679800.0,16.6334,16.6659,16.525,16.5412,679800.0
2008-07-01 12:00:00,30.5,30.61,30.21,30.24,985500.0,16.5358,16.5954,16.3786,16.3948,985500.0
2008-07-01 12:30:00,30.24,30.4,30.18,30.39,773100.0,16.3948,16.4816,16.3623,16.4762,773100.0
2008-07-01 13:00:00,30.38,30.55,30.35,30.49,1107600.0,16.4707,16.5629,16.4545,16.5304,1107600.0
2008-07-01 13:30:00,30.48,30.82,30.41,30.76,733500.0,16.525,16.7093,16.487,16.6768,733500.0
2008-07-01 14:00:00,30.75,31.25,30.75,31.11,1087200.0,16.6713,16.9424,16.6713,16.8665,1087200.0
2008-07-01 14:30:00,31.1,31.55,31.05,31.35,907200.0,16.8611,17.1051,16.834,16.9966,907200.0
2008-07-01 15:00:00,31.34,31.37,31.12,31.18,848100.0,16.9912,17.0075,16.8719,16.9045,848100.0
2008-07-01 15:30:00,31.16,31.54,31.13,31.48,1161300.0,16.8936,17.0996,16.8774,17.0671,1161300.0
2008-07-02 09:30:00,31.54,31.54,31.07,31.25,519300.0,17.0996,17.0996,16.8448,16.9424,519300.0
2008-07-02 10:00:00,31.27,31.34,31.01,31.09,929100.0,16.9533,16.9912,16.8123,16.8557,929100.0
2008-07-02 10:30:00,31.09,31.18,30.88,31.0,788400.0,16.8557,16.9045,16.7418,16.8069,788400.0
2008-07-02 11:00:00,31.0,31.0,30.62,30.62,366900.0,16.8069,16.8069,16.6009,16.6009,366900.0
2008-07-02 11:30:00,30.63,30.67,30.45,30.51,456900.0,16.6063,16.628,16.5087,16.5412,456900.0
2008-07-02 12:00:00,30.51,30.66,30.38,30.43,476100.0,16.5412,16.6225,16.4707,16.4979,476100.0
2008-07-02 12:30:00,30.44,30.64,30.4,30.62,364800.0,16.5033,16.6117,16.4816,16.6009,364800.0
2008-07-02 13:00:00,30.62,30.75,30.49,30.68,294600.0,16.6009,16.6713,16.5304,16.6334,294600.0
2008-07-02 13:30:00,30.68,30.93,30.58,30.86,385500.0,16.6334,16.7689,16.5792,16.731,385500.0
2008-07-02 14:00:00,30.86,30.88,30.5,30.51,355800.0,16.731,16.7418,16.5358,16.5412,355800.0
2008-07-02 14:30:00,30.52,30.62,30.44,30.58,541200.0,16.5466,16.6009,16.5033,16.5792,541200.0
2008-07-02 15:00:00,30.58,30.61,30.43,30.56,766500.0,16.5792,16.5954,16.4979,16.5683,766500.0
2008-07-02 15:30:00,30.56,30.58,30.28,30.29,1227000.0,16.5683,16.5792,16.4165,16.422,1227000.0
2008-07-03 09:00:00,30.62,30.62,30.62,30.62,600.0,16.6009,16.6009,16.6009,16.6009,600.0
2008-07-03 09:30:00,30.48,30.76,30.27,30.51,615600.0,16.525,16.6768,16.4111,16.5412,615600.0
2008-07-03 10:00:00,30.49,30.54,30.21,30.54,1007700.0,16.5304,16.5575,16.3786,16.5575,1007700.0
2008-07-03 10:30:00,30.55,30.73,30.44,30.55,646800.0,16.5629,16.6605,16.5033,16.5629,646800.0
2008-07-03 11:00:00,30.55,30.69,30.37,30.55,779400.0,16.5629,16.6388,16.4653,16.5629,779400.0
2008-07-03 11:30:00,30.57,30.63,30.46,30.58,552300.0,16.5738,16.6063,16.5141,16.5792,552300.0
2008-07-03 12:00:00,30.59,30.59,30.4,30.52,401700.0,16.5846,16.5846,16.4816,16.5466,401700.0
2008-07-03 12:30:00,30.51,30.53,30.3,30.34,491100.0,16.5412,16.5521,16.4274,16.4491,491100.0
2008-07-07 09:30:00,30.48,30.71,30.35,30.39,678900.0,16.525,16.6497,16.4545,16.4762,678900.0
2008-07-07 10:00:00,30.39,30.45,30.29,30.31,645300.0,16.4762,16.5087,16.422,16.4328,645300.0
2008-07-07 10:30:00,30.31,30.4,30.07,30.13,520500.0,16.4328,16.4816,16.3027,16.3352,520500.0
2008-07-07 11:00:00,30.13,30.22,30.1,30.15,698100.0,16.3352,16.384,16.3189,16.346,698100.0
2008-07-07 11:30:00,30.17,30.2,30.07,30.09,481800.0,16.3569,16.3732,16.3027,16.3135,481800.0
2008-07-07 12:00:00,30.07,30.14,29.64,29.67,696000.0,16.3027,16.3406,16.0695,16.0858,696000.0
2008-07-07 12:30:00,29.67,29.9,29.45,29.5,474000.0,16.0858,16.2105,15.9665,15.9936,474000.0
2008-07-07 13:00:00,29.5,29.69,29.32,29.55,472500.0,15.9936,16.0967,15.8961,16.0208,472500.0
2008-07-07 13:30:00,29.55,29.66,29.36,29.42,407400.0,16.0208,16.0804,15.9177,15.9503,407400.0
2008-07-07 14:00:00,29.42,29.6,29.29,29.52,833100.0,15.9503,16.0479,15.8798,16.0045,833100.0
2008-07-07 14:30:00,29.52,29.57,29.34,29.49,378600.0,16.0045,16.0316,15.9069,15.9882,378600.0
2008-07-07 15:00:00,29.49,29.96,29.49,29.95,545100.0,15.9882,16.243,15.9882,16.2376,545100.0
2008-07-07 15:30:00,29.96,30.16,29.64,29.68,1183200.0,16.243,16.3515,16.0695,16.0912,1183200.0
2008-07-08 09:30:00,29.48,29.95,29.37,29.59,495600.0,15.9828,16.2376,15.9232,16.0424,495600.0
2008-07-08 10:00:00,29.59,29.69,29.3,29.4,837300.0,16.0424,16.0967,15.8852,15.9394,837300.0
2008-07-08 10:30:00,29.4,29.51,29.12,29.28,562500.0,15.9394,15.9991,15.7876,15.8744,562500.0
2008-07-08 11:00:00,29.28,29.56,29.18,29.51,526200.0,15.8744,16.0262,15.8202,15.9991,526200.0
2008-07-08 11:30:00,29.5,29.54,29.33,29.41,213000.0,15.9936,16.0153,15.9015,15.9449,213000.0
2008-07-08 12:00:00,29.41,29.68,29.32,29.68,517500.0,15.9449,16.0912,15.8961,16.0912,517500.0
2008-07-08 12:30:00,29.69,29.81,29.51,29.61,224100.0,16.0967,16.1617,15.9991,16.0533,224100.0
2008-07-08 13:00:00,29.62,29.85,29.52,29.63,290100.0,16.0587,16.1834,16.0045,16.0641,290100.0
2008-07-08 13:30:00,29.63,29.65,29.37,29.48,257100.0,16.0641,16.075,15.9232,15.9828,257100.0
2008-07-08 14:00:00,29.48,29.74,29.45,29.64,352200.0,15.9828,16.1238,15.9665,16.0695,352200.0
2008-07-08 14:30:00,29.63,30.2,29.62,30.19,519000.0,16.0641,16.3732,16.0587,16.3677,519000.0
2008-07-08 15:00:00,30.2,30.48,30.14,30.47,915900.0,16.3732,16.525,16.3406,16.5195,915900.0
2008-07-08 15:30:00,30.47,31.16,30.44,30.92,1249200.0,16.5195,16.8936,16.5033,16.7635,1249200.0
2008-07-09 09:30:00,31.03,31.26,30.29,30.42,584700.0,16.8231,16.9478,16.422,16.4924,584700.0
2008-07-09 10:00:00,30.42,30.63,30.09,30.61,421500.0,16.4924,16.6063,16.3135,16.5954,421500.0
2008-07-09 10:30:00,30.61,30.85,30.44,30.72,993600.0,16.5954,16.7256,16.5033,16.6551,993600.0
2008-07-09 11:00:00,30.73,30.83,30.52,30.83,393000.0,16.6605,16.7147,16.5466,16.7147,393000.0
2008-07-09 11:30:00,30.83,30.83,30.35,30.43,318000.0,16.7147,16.7147,16.4545,16.4979,318000.0
2008-07-09 12:00:00,30.42,30.55,30.34,30.38,299700.0,16.4924,16.5629,16.4491,16.4707,299700.0
2008-07-09 12:30:00,30.38,30.42,30.18,30.23,310800.0,16.4707,16.4924,16.3623,16.3894,310800.0
2008-07-09 13:00:00,30.23,30.24,30.01,30.12,440100.0,16.3894,16.3948,16.2701,16.3298,440100.0
2008-07-09 13:30:00,30.12,30.25,30.12,30.19,274200.0,16.3298,16.4003,16.3298,16.3677,274200.0
2008-07-09 14:00:00,30.19,30.19,29.88,29.93,554400.0,16.3677,16.3677,16.1997,16.2268,554400.0
2008-07-09 14:30:00,29.92,29.96,29.5,29.63,338100.0,16.2214,16.243,15.9936,16.0641,338100.0
2008-07-09 15:00:00,29.63,29.64,29.4,29.51,571800.0,16.0641,16.0695,15.9394,15.9991,571800.0
2008-07-09 15:30:00,29.52,29.62,29.11,29.18,1182000.0,16.0045,16.0587,15.7822,15.8202,1182000.0
2008-07-10 09:30:00,28.99,29.3,28.61,28.79,987600.0,15.7171,15.8852,15.5111,15.6087,987600.0
2008-07-10 10:00:00,28.79,28.96,28.46,28.77,573300.0,15.6087,15.7009,15.4298,15.5979,573300.0
2008-07-10 10:30:00,28.76,29.28,28.72,29.02,519900.0,15.5925,15.8744,15.5708,15.7334,519900.0
2008-07-10 11:00:00,28.99,29.34,28.9,29.18,525000.0,15.7171,15.9069,15.6684,15.8202,525000.0
2008-07-10 11:30:00,29.18,29.57,29.18,29.48,391200.0,15.8202,16.0316,15.8202,15.9828,391200.0
2008-07-10 12:00:00,29.48,29.71,29.3,29.34,369300.0,15.9828,16.1075,15.8852,15.9069,369300.0
2008-07-10 12:30:00,29.33,29.45,29.28,29.34,481800.0,15.9015,15.9665,15.8744,15.9069,481800.0
2008-07-10 13:00:00,29.35,29.83,29.33,29.8,510000.0,15.9123,16.1726,15.9015,16.1563,510000.0
2008-07-10 13:30:00,29.79,29.98,29.75,29.84,474300.0,16.1509,16.2539,16.1292,16.178,474300.0
2008-07-10 14:00:00,29.84,29.91,29.42,29.45,888600.0,16.178,16.2159,15.9503,15.9665,888600.0
2008-07-10 14:30:00,29.47,29.61,29.37,29.51,931800.0,15.9774,16.0533,15.9232,15.9991,931800.0
2008-07-10 15:00:00,29.52,29.96,29.5,29.88,938700.0,16.0045,16.243,15.9936,16.1997,938700.0
2008-07-10 15:30:00,29.87,29.94,29.58,29.89,1404000.0,16.1942,16.2322,16.037,16.2051,1404000.0
2008-07-11 09:30:00,29.49,29.77,29.0,29.44,1095600.0,15.9882,16.14,15.7226,15.9611,1095600.0
2008-07-11 10:00:00,29.46,29.74,29.02,29.22,767700.0,15.972,16.1238,15.7334,15.8418,767700.0
2008-07-11 10:30:00,29.2,29.41,29.02,29.35,797100.0,15.831,15.9449,15.7334,15.9123,797100.0
2008-07-11 11:00:00,29.33,29.5,29.01,29.07,352800.0,15.9015,15.9936,15.728,15.7605,352800.0
2008-07-11 11:30:00,29.07,29.33,28.91,29.26,423900.0,15.7605,15.9015,15.6738,15.8635,423900.0
2008-07-11 12:00:00,29.27,29.29,28.95,29.09,540900.0,15.869,15.8798,15.6955,15.7714,540900.0
2008-07-11 12:30:00,29.1,29.1,28.79,28.93,660300.0,15.7768,15.7768,15.6087,15.6846,660300.0
2008-07-11 13:00:00,28.95,29.3,28.8,29.17,397800.0,15.6955,15.8852,15.6141,15.8147,397800.0
2008-07-11 13:30:00,29.16,29.5,29.07,29.4,340200.0,15.8093,15.9936,15.7605,15.9394,340200.0
2008-07-11 14:00:00,29.38,29.8,29.19,29.25,612300.0,15.9286,16.1563,15.8256,15.8581,612300.0
2008-07-11 14:30:00,29.28,30.1,29.05,30.06,709500.0,15.8744,16.3189,15.7497,16.2973,709500.0
2008-07-11 15:00:00,30.05,30.42,29.4,29.5,944100.0,16.2918,16.4924,15.9394,15.9936,944100.0
2008-07-11 15:30:00,29.51,29.53,29.2,29.46,865500.0,15.9991,16.0099,15.831,15.972,865500.0
2008-07-14 09:30:00,29.88,30.06,28.91,28.97,594300.0,16.1997,16.2973,15.6738,15.7063,594300.0
2008-07-14 10:00:00,28.97,29.43,28.75,29.02,656100.0,15.7063,15.9557,15.587,15.7334,656100.0
2008-07-14 10:30:00,29.08,29.34,28.83,29.34,268200.0,15.7659,15.9069,15.6304,15.9069,268200.0
2008-07-14 11:00:00,29.32,29.42,28.93,29.12,272100.0,15.8961,15.9503,15.6846,15.7876,272100.0
2008-07-14 11:30:00,29.11,29.17,28.59,28.83,309300.0,15.7822,15.8147,15.5003,15.6304,309300.0
2008-07-14 12:00:00,28.8,28.83,28.59,28.69,442800.0,15.6141,15.6304,15.5003,15.5545,442800.0
2008-07-14 12:30:00,28.68,28.78,28.55,28.69,218100.0,15.5491,15.6033,15.4786,15.5545,218100.0
2008-07-14 13:00:00,28.68,28.7,28.44,28.61,352200.0,15.5491,15.5599,15.419,15.5111,352200.0
2008-07-14 13:30:00,28.61,28.7,28.44,28.54,458700.0,15.5111,15.5599,15.419,15.4732,458700.0
2008-07-14 14:00:00,28.51,28.65,28.44,28.56,281100.0,15.4569,15.5328,15.419,15.484,281100.0
2008-07-14 14:30:00,28.56,28.68,28.28,28.32,372000.0,15.484,15.5491,15.3322,15.3539,372000.0
2008-07-14 15:00:00,28.34,28.59,28.18,28.5,457800.0,15.3647,15.5003,15.278,15.4515,457800.0
2008-07-14 15:30:00,28.5,28.69,28.1,28.11,835500.0,15.4515,15.5545,15.2346,15.24,835500.0
2008-07-15 09:30:00,27.85,28.06,27.36,27.6,1047300.0,15.0991,15.2129,14.8334,14.9635,1047300.0
2008-07-15 10:00:00,27.59,27.63,27.22,27.56,840300.0,14.9581,14.9798,14.7575,14.9419,840300.0
2008-07-15 10:30:00,27.53,27.98,27.35,27.72,746400.0,14.9256,15.1696,14.828,15.0286,746400.0
2008-07-15 11:00:00,27.75,28.4,27.74,27.94,731100.0,15.0449,15.3973,15.0394,15.1479,731100.0
2008-07-15 11:30:00,27.93,28.56,27.71,28.46,632100.0,15.1425,15.484,15.0232,15.4298,632100.0
2008-07-15 12:00:00,28.44,28.58,27.97,28.35,1112400.0,15.419,15.4949,15.1641,15.3702,1112400.0
2008-07-15 12:30:00,28.37,28.6,28.11,28.48,496200.0,15.381,15.5057,15.24,15.4406,496200.0
2008-07-15 13:00:00,28.48,28.74,28.02,28.18,588900.0,15.4406,15.5816,15.1913,15.278,588900.0
2008-07-15 13:30:00,28.2,28.44,28.04,28.3,478500.0,15.2888,15.419,15.2021,15.3431,478500.0
2008-07-15 14:00:00,28.3,28.39,28.02,28.22,521700.0,15.3431,15.3919,15.1913,15.2997,521700.0
2008-07-15 14:30:00,28.24,28.59,28.2,28.53,391800.0,15.3105,15.5003,15.2888,15.4678,391800.0
2008-07-15 15:00:00,28.54,28.77,28.15,28.17,612600.0,15.4732,15.5979,15.2617,15.2726,612600.0
2008-07-15 15:30:00,28.18,28.31,27.64,27.67,1276500.0,15.278,15.3485,14.9852,15.0015,1276500.0
2008-07-16 09:30:00,27.94,28.08,27.32,27.85,800700.0,15.1479,15.2238,14.8117,15.0991,800700.0
2008-07-16 10:00:00,27.84,28.07,27.59,27.77,958800.0,15.0937,15.2184,14.9581,15.0557,958800.0
2008-07-16 10:30:00,27.79,28.38,27.7,28.22,811200.0,15.0666,15.3864,15.0178,15.2997,811200.0
2008-07-16 11:00:00,28.22,28.45,27.93,28.03,585600.0,15.2997,15.4244,15.1425,15.1967,585600.0
2008-07-16 11:30:00,28.05,28.2,27.86,28.02,646800.0,15.2075,15.2888,15.1045,15.1913,646800.0
2008-07-16 12:00:00,28.01,28.39,27.97,28.38,346800.0,15.1858,15.3919,15.1641,15.3864,346800.0
2008-07-16 12:30:00,28.37,28.45,28.26,28.42,497700.0,15.381,15.4244,15.3214,15.4081,497700.0
2008-07-16 13:00:00,28.41,28.79,28.34,28.64,701400.0,15.4027,15.6087,15.3647,15.5274,701400.0
2008-07-16 13:30:00,28.64,28.74,28.51,28.6,538500.0,15.5274,15.5816,15.4569,15.5057,538500.0
2008-07-16 14:00:00,28.6,28.8,28.41,28.67,1036200.0,15.5057,15.6141,15.4027,15.5437,1036200.0
2008-07-16 14:30:00,28.69,28.91,28.64,28.86,1050300.0,15.5545,15.6738,15.5274,15.6467,1050300.0
2008-07-16 15:00:00,28.86,29.15,28.79,29.14,694200.0,15.6467,15.8039,15.6087,15.7985,694200.0
2008-07-16 15:30:00,29.13,29.59,29.07,29.53,1478400.0,15.793,16.0424,15.7605,16.0099,1478400.0
2008-07-17 09:30:00,29.74,30.91,29.74,29.93,799800.0,16.1238,16.7581,16.1238,16.2268,799800.0
2008-07-17 10:00:00,29.92,30.33,29.71,30.06,670200.0,16.2214,16.4436,16.1075,16.2973,670200.0
2008-07-17 10:30:00,30.06,30.52,30.01,30.07,923400.0,16.2973,16.5466,16.2701,16.3027,923400.0
2008-07-17 11:00:00,30.08,30.4,29.62,30.24,550500.0,16.3081,16.4816,16.0587,16.3948,550500.0
2008-07-17 11:30:00,30.24,30.56,30.06,30.44,307500.0,16.3948,16.5683,16.2973,16.5033,307500.0
2008-07-17 12:00:00,30.4,30.4,30.14,30.2,240000.0,16.4816,16.4816,16.3406,16.3732,240000.0
2008-07-17 12:30:00,30.21,30.43,30.06,30.37,429600.0,16.3786,16.4979,16.2973,16.4653,429600.0
2008-07-17 13:00:00,30.37,30.74,30.27,30.59,561300.0,16.4653,16.6659,16.4111,16.5846,561300.0
2008-07-17 13:30:00,30.6,30.9,30.6,30.77,399900.0,16.59,16.7527,16.59,16.6822,399900.0
2008-07-17 14:00:00,30.78,31.06,30.73,31.02,372600.0,16.6876,16.8394,16.6605,16.8177,372600.0
2008-07-17 14:30:00,31.0,31.0,30.44,30.63,363600.0,16.8069,16.8069,16.5033,16.6063,363600.0
2008-07-17 15:00:00,30.65,30.95,30.62,30.9,519000.0,16.6171,16.7798,16.6009,16.7527,519000.0
2008-07-17 15:30:00,30.93,31.06,30.62,30.92,995100.0,16.7689,16.8394,16.6009,16.7635,995100.0
2008-07-18 09:30:00,30.89,30.97,29.46,29.51,1376700.0,16.7472,16.7906,15.972,15.9991,1376700.0
2008-07-18 10:00:00,29.52,30.06,29.37,30.01,678000.0,16.0045,16.2973,15.9232,16.2701,678000.0
2008-07-18 10:30:00,30.03,30.39,29.87,30.19,560100.0,16.281,16.4762,16.1942,16.3677,560100.0
2008-07-18 11:00:00,30.22,30.49,30.09,30.36,449400.0,16.384,16.5304,16.3135,16.4599,449400.0
2008-07-18 11:30:00,30.35,30.37,30.04,30.16,583200.0,16.4545,16.4653,16.2864,16.3515,583200.0
2008-07-18 12:00:00,30.15,30.26,29.9,29.9,542100.0,16.346,16.4057,16.2105,16.2105,542100.0
2008-07-18 12:30:00,29.91,30.09,29.89,30.01,283500.0,16.2159,16.3135,16.2051,16.2701,283500.0
2008-07-18 13:00:00,30.01,30.35,29.91,30.22,431100.0,16.2701,16.4545,16.2159,16.384,431100.0
2008-07-18 13:30:00,30.21,30.42,30.14,30.34,245100.0,16.3786,16.4924,16.3406,16.4491,245100.0
2008-07-18 14:00:00,30.33,30.53,30.25,30.42,292200.0,16.4436,16.5521,16.4003,16.4924,292200.0
2008-07-18 14:30:00,30.42,30.49,30.32,30.33,312900.0,16.4924,16.5304,16.4382,16.4436,312900.0
2008-07-18 15:00:00,30.33,30.56,30.3,30.47,303000.0,16.4436,16.5683,16.4274,16.5195,303000.0
2008-07-18 15:30:00,30.49,31.03,30.49,30.87,1131000.0,16.5304,16.8231,16.5304,16.7364,1131000.0
2008-07-21 09:30:00,31.08,31.17,30.6,30.93,460800.0,16.8503,16.899,16.59,16.7689,460800.0
2008-07-21 10:00:00,30.93,31.01,30.56,30.58,516000.0,16.7689,16.8123,16.5683,16.5792,516000.0
2008-07-21 10:30:00,30.58,30.8,30.5,30.61,312300.0,16.5792,16.6985,16.5358,16.5954,312300.0
2008-07-21 11:00:00,30.61,30.84,30.5,30.52,191100.0,16.5954,16.7201,16.5358,16.5466,191100.0
2008-07-21 11:30:00,30.5,30.51,30.07,30.09,201300.0,16.5358,16.5412,16.3027,16.3135,201300.0
2008-07-21 12:00:00,30.09,30.4,30.05,30.25,215400.0,16.3135,16.4816,16.2918,16.4003,215400.0
2008-07-21 12:30:00,30.27,30.55,30.25,30.44,129000.0,16.4111,16.5629,16.4003,16.5033,129000.0
2008-07-21 13:00:00,30.41,30.63,30.35,30.57,158400.0,16.487,16.6063,16.4545,16.5738,158400.0
2008-07-21 13:30:00,30.56,30.63,30.46,30.52,167100.0,16.5683,16.6063,16.5141,16.5466,167100.0
2008-07-21 14:00:00,30.52,30.6,30.35,30.36,238200.0,16.5466,16.59,16.4545,16.4599,238200.0
2008-07-21 14:30:00,30.34,30.45,30.18,30.21,178500.0,16.4491,16.5087,16.3623,16.3786,178500.0
2008-07-21 15:00:00,30.22,30.28,30.01,30.15,283800.0,16.384,16.4165,16.2701,16.346,283800.0
2008-07-21 15:30:00,30.15,30.19,29.99,30.14,545700.0,16.346,16.3677,16.2593,16.3406,545700.0
2008-07-22 09:30:00,29.27,30.19,29.24,30.03,674400.0,15.869,16.3677,15.8527,16.281,674400.0
2008-07-22 10:00:00,30.0,30.38,29.94,30.03,594300.0,16.2647,16.4707,16.2322,16.281,594300.0
2008-07-22 10:30:00,30.03,30.26,29.92,30.23,588900.0,16.281,16.4057,16.2214,16.3894,588900.0
2008-07-22 11:00:00,30.21,31.05,30.19,30.99,642900.0,16.3786,16.834,16.3677,16.8015,642900.0
2008-07-22 11:30:00,30.99,31.12,30.62,30.74,324600.0,16.8015,16.8719,16.6009,16.6659,324600.0
2008-07-22 12:00:00,30.74,31.04,30.68,30.73,182700.0,16.6659,16.8286,16.6334,16.6605,182700.0
2008-07-22 12:30:00,30.75,30.98,30.57,30.97,348000.0,16.6713,16.796,16.5738,16.7906,348000.0
2008-07-22 13:00:00,30.98,31.05,30.8,30.86,258300.0,16.796,16.834,16.6985,16.731,258300.0
2008-07-22 13:30:00,30.87,30.97,30.8,30.89,332400.0,16.7364,16.7906,16.6985,16.7472,332400.0
2008-07-22 14:00:00,30.89,31.06,30.7,31.03,342600.0,16.7472,16.8394,16.6442,16.8231,342600.0
2008-07-22 14:30:00,31.03,31.32,30.94,31.31,319500.0,16.8231,16.9804,16.7744,16.975,319500.0
2008-07-22 15:00:00,31.31,31.64,31.19,31.64,514200.0,16.975,17.1539,16.9099,17.1539,514200.0
2008-07-22 15:30:00,31.62,32.51,31.58,32.43,1242000.0,17.143,17.6255,17.1213,17.5822,1242000.0
2008-07-23 09:30:00,32.34,32.36,31.74,32.09,990900.0,17.5334,17.5442,17.2081,17.3978,990900.0
2008-07-23 10:00:00,32.11,33.09,32.07,32.76,1145100.0,17.4087,17.94,17.387,17.7611,1145100.0
2008-07-23 10:30:00,32.75,33.54,32.64,32.67,1649400.0,17.7557,18.184,17.696,17.7123,1649400.0
2008-07-23 11:00:00,32.67,33.1,32.54,32.7,765600.0,17.7123,17.9454,17.6418,17.7286,765600.0
2008-07-23 11:30:00,32.71,32.77,32.15,32.24,667200.0,17.734,17.7665,17.4304,17.4792,667200.0
2008-07-23 12:00:00,32.25,32.55,32.03,32.44,685800.0,17.4846,17.6472,17.3653,17.5876,685800.0
2008-07-23 12:30:00,32.41,32.7,32.2,32.63,399600.0,17.5713,17.7286,17.4575,17.6906,399600.0
2008-07-23 13:00:00,32.63,32.72,32.41,32.61,466500.0,17.6906,17.7394,17.5713,17.6798,466500.0
2008-07-23 13:30:00,32.62,32.89,32.4,32.54,371400.0,17.6852,17.8316,17.5659,17.6418,371400.0
2008-07-23 14:00:00,32.51,33.34,32.51,33.32,1019100.0,17.6255,18.0755,17.6255,18.0647,1019100.0
2008-07-23 14:30:00,33.32,33.42,32.98,33.12,585600.0,18.0647,18.1189,17.8804,17.9563,585600.0
2008-07-23 15:00:00,33.11,33.55,32.91,33.35,939300.0,17.9508,18.1894,17.8424,18.081,939300.0
2008-07-23 15:30:00,33.35,33.42,33.01,33.25,1488300.0,18.081,18.1189,17.8966,18.0267,1488300.0
2008-07-24 09:30:00,32.61,34.21,32.61,33.92,1068300.0,17.6798,18.5472,17.6798,18.39,1068300.0
2008-07-24 10:00:00,33.93,33.93,33.26,33.5,889500.0,18.3954,18.3954,18.0322,18.1623,889500.0
2008-07-24 10:30:00,33.5,33.81,33.44,33.68,553200.0,18.1623,18.3303,18.1297,18.2599,553200.0
2008-07-24 11:00:00,33.68,33.9,33.3,33.31,359700.0,18.2599,18.3791,18.0538,18.0593,359700.0
2008-07-24 11:30:00,33.32,33.69,33.19,33.5,319800.0,18.0647,18.2653,17.9942,18.1623,319800.0
2008-07-24 12:00:00,33.5,33.61,33.12,33.13,153900.0,18.1623,18.2219,17.9563,17.9617,153900.0
2008-07-24 12:30:00,33.12,33.15,32.86,32.96,300000.0,17.9563,17.9725,17.8153,17.8695,300000.0
2008-07-24 13:00:00,32.95,32.96,32.61,32.65,413400.0,17.8641,17.8695,17.6798,17.7014,413400.0
2008-07-24 13:30:00,32.66,32.73,32.41,32.46,375300.0,17.7069,17.7448,17.5713,17.5984,375300.0
2008-07-24 14:00:00,32.46,32.49,32.0,32.0,345300.0,17.5984,17.6147,17.349,17.349,345300.0
2008-07-24 14:30:00,31.99,32.11,31.85,32.02,318000.0,17.3436,17.4087,17.2677,17.3599,318000.0
2008-07-24 15:00:00,32.02,32.37,31.92,31.99,648600.0,17.3599,17.5496,17.3057,17.3436,648600.0
2008-07-24 15:30:00,31.99,32.04,31.53,31.76,1076100.0,17.3436,17.3707,17.0942,17.2189,1076100.0
2008-07-25 09:30:00,32.03,32.1,30.75,31.69,592500.0,17.3653,17.4033,16.6713,17.181,592500.0
2008-07-25 10:00:00,31.67,32.41,31.6,31.65,596100.0,17.1701,17.5713,17.1322,17.1593,596100.0
2008-07-25 10:30:00,31.64,31.94,31.5,31.92,754500.0,17.1539,17.3165,17.078,17.3057,754500.0
2008-07-25 11:00:00,31.89,31.95,31.48,31.67,480300.0,17.2894,17.3219,17.0671,17.1701,480300.0
2008-07-25 11:30:00,31.67,31.91,31.64,31.78,210900.0,17.1701,17.3002,17.1539,17.2298,210900.0
2008-07-25 12:00:00,31.77,31.81,31.61,31.74,234900.0,17.2243,17.246,17.1376,17.2081,234900.0
2008-07-25 12:30:00,31.76,32.02,31.64,31.99,260100.0,17.2189,17.3599,17.1539,17.3436,260100.0
2008-07-25 13:00:00,31.99,32.23,31.77,31.81,252600.0,17.3436,17.4737,17.2243,17.246,252600.0
2008-07-25 13:30:00,31.78,31.96,31.64,31.86,209700.0,17.2298,17.3274,17.1539,17.2731,209700.0
2008-07-25 14:00:00,31.84,32.0,31.73,31.84,228600.0,17.2623,17.349,17.2027,17.2623,228600.0
2008-07-25 14:30:00,31.82,32.13,31.78,32.08,267600.0,17.2515,17.4195,17.2298,17.3924,267600.0
2008-07-25 15:00:00,32.1,32.13,31.81,31.92,372300.0,17.4033,17.4195,17.246,17.3057,372300.0
2008-07-25 15:30:00,31.92,32.2,31.81,32.1,594000.0,17.3057,17.4575,17.246,17.4033,594000.0
2008-07-28 09:30:00,31.83,32.03,30.81,31.57,550200.0,17.2569,17.3653,16.7039,17.1159,550200.0
2008-07-28 10:00:00,31.57,31.88,31.51,31.65,522300.0,17.1159,17.284,17.0834,17.1593,522300.0
2008-07-28 10:30:00,31.64,31.83,31.6,31.73,411000.0,17.1539,17.2569,17.1322,17.2027,411000.0
2008-07-28 11:00:00,31.73,31.78,31.58,31.72,474000.0,17.2027,17.2298,17.1213,17.1972,474000.0
2008-07-28 11:30:00,31.7,31.85,31.61,31.83,342600.0,17.1864,17.2677,17.1376,17.2569,342600.0
2008-07-28 12:00:00,31.81,32.01,31.67,31.7,273600.0,17.246,17.3545,17.1701,17.1864,273600.0
2008-07-28 12:30:00,31.7,31.75,31.47,31.54,245100.0,17.1864,17.2135,17.0617,17.0996,245100.0
2008-07-28 13:00:00,31.54,31.65,31.46,31.54,297000.0,17.0996,17.1593,17.0563,17.0996,297000.0
2008-07-28 13:30:00,31.53,31.69,31.39,31.65,404400.0,17.0942,17.181,17.0183,17.1593,404400.0
2008-07-28 14:00:00,31.64,31.85,31.61,31.77,814200.0,17.1539,17.2677,17.1376,17.2243,814200.0
2008-07-28 14:30:00,31.76,32.11,31.67,31.67,603300.0,17.2189,17.4087,17.1701,17.1701,603300.0
2008-07-28 15:00:00,31.7,31.85,31.63,31.69,577200.0,17.1864,17.2677,17.1484,17.181,577200.0
2008-07-28 15:30:00,31.7,31.81,31.62,31.68,1719600.0,17.1864,17.246,17.143,17.1756,1719600.0
2008-07-29 09:30:00,31.68,32.73,31.68,32.48,630000.0,17.1756,17.7448,17.1756,17.6093,630000.0
2008-07-29 10:00:00,32.51,32.89,32.32,32.39,720000.0,17.6255,17.8316,17.5225,17.5605,720000.0
2008-07-29 10:30:00,32.37,32.55,32.25,32.36,480600.0,17.5496,17.6472,17.4846,17.5442,480600.0
2008-07-29 11:00:00,32.39,32.45,32.14,32.26,278100.0,17.5605,17.593,17.4249,17.49,278100.0
2008-07-29 11:30:00,32.28,32.7,32.28,32.56,367800.0,17.5008,17.7286,17.5008,17.6526,367800.0
2008-07-29 12:00:00,32.54,32.67,32.49,32.63,315900.0,17.6418,17.7123,17.6147,17.6906,315900.0
2008-07-29 12:30:00,32.65,32.7,32.5,32.67,434100.0,17.7014,17.7286,17.6201,17.7123,434100.0
2008-07-29 13:00:00,32.68,32.75,32.47,32.71,395100.0,17.7177,17.7557,17.6039,17.734,395100.0
2008-07-29 13:30:00,32.72,32.86,32.61,32.62,395100.0,17.7394,17.8153,17.6798,17.6852,395100.0
2008-07-29 14:00:00,32.61,32.65,32.37,32.51,358500.0,17.6798,17.7014,17.5496,17.6255,358500.0
2008-07-29 14:30:00,32.51,32.61,32.23,32.41,366600.0,17.6255,17.6798,17.4737,17.5713,366600.0
2008-07-29 15:00:00,32.42,32.83,32.38,32.8,496200.0,17.5767,17.799,17.5551,17.7828,496200.0
2008-07-29 15:30:00,32.8,33.18,32.7,33.16,986100.0,17.7828,17.9888,17.7286,17.9779,986100.0
2008-07-30 09:30:00,33.37,34.16,33.26,33.4,648000.0,18.0918,18.5201,18.0322,18.1081,648000.0
2008-07-30 10:00:00,33.4,33.86,33.38,33.64,411000.0,18.1081,18.3575,18.0972,18.2382,411000.0
2008-07-30 10:30:00,33.66,33.83,33.18,33.5,605700.0,18.249,18.3412,17.9888,18.1623,605700.0
2008-07-30 11:00:00,33.49,33.63,33.05,33.23,494100.0,18.1569,18.2328,17.9183,18.0159,494100.0
2008-07-30 11:30:00,33.24,33.5,33.0,33.23,226800.0,18.0213,18.1623,17.8912,18.0159,226800.0
2008-07-30 12:00:00,33.28,33.34,32.88,33.04,265200.0,18.043,18.0755,17.8261,17.9129,265200.0
2008-07-30 12:30:00,33.02,33.02,32.57,32.76,180900.0,17.902,17.902,17.6581,17.7611,180900.0
2008-07-30 13:00:00,32.75,32.98,32.55,32.86,306300.0,17.7557,17.8804,17.6472,17.8153,306300.0
2008-07-30 13:30:00,32.87,32.9,32.45,32.63,430500.0,17.8207,17.837,17.593,17.6906,430500.0
2008-07-30 14:00:00,32.62,32.87,32.51,32.85,399300.0,17.6852,17.8207,17.6255,17.8099,399300.0
2008-07-30 14:30:00,32.85,32.94,32.69,32.83,513900.0,17.8099,17.8587,17.7231,17.799,513900.0
2008-07-30 15:00:00,32.85,33.15,32.64,33.11,708600.0,17.8099,17.9725,17.696,17.9508,708600.0
2008-07-30 15:30:00,33.14,33.42,33.11,33.39,928500.0,17.9671,18.1189,17.9508,18.1026,928500.0
2008-07-31 09:30:00,32.87,33.5,32.71,33.5,390900.0,17.8207,18.1623,17.734,18.1623,390900.0
2008-07-31 10:00:00,33.46,33.73,33.26,33.67,476700.0,18.1406,18.287,18.0322,18.2544,476700.0
2008-07-31 10:30:00,33.69,33.99,33.59,33.96,392400.0,18.2653,18.4279,18.2111,18.4117,392400.0
2008-07-31 11:00:00,33.95,33.97,33.7,33.7,385200.0,18.4062,18.4171,18.2707,18.2707,385200.0
2008-07-31 11:30:00,33.7,33.76,33.61,33.65,497100.0,18.2707,18.3032,18.2219,18.2436,497100.0
2008-07-31 12:00:00,33.66,33.71,33.32,33.4,300900.0,18.249,18.2761,18.0647,18.1081,300900.0
2008-07-31 12:30:00,33.41,33.58,33.37,33.4,303900.0,18.1135,18.2056,18.0918,18.1081,303900.0
2008-07-31 13:00:00,33.4,33.61,33.4,33.5,229800.0,18.1081,18.2219,18.1081,18.1623,229800.0
2008-07-31 13:30:00,33.5,33.65,33.43,33.43,115200.0,18.1623,18.2436,18.1243,18.1243,115200.0
2008-07-31 14:00:00,33.44,33.67,33.41,33.54,184800.0,18.1297,18.2544,18.1135,18.184,184800.0
2008-07-31 14:30:00,33.53,33.88,33.52,33.61,244800.0,18.1785,18.3683,18.1731,18.2219,244800.0
2008-07-31 15:00:00,33.63,33.72,33.5,33.52,377400.0,18.2328,18.2816,18.1623,18.1731,377400.0
2008-07-31 15:30:00,33.52,33.54,33.32,33.53,712500.0,18.1731,18.184,18.0647,18.1785,712500.0
2008-08-01 09:30:00,33.46,33.67,32.91,33.21,618900.0,18.1406,18.2544,17.8424,18.0051,618900.0
2008-08-01 10:00:00,33.23,33.33,32.79,33.0,451800.0,18.0159,18.0701,17.7773,17.8912,451800.0
2008-08-01 10:30:00,33.0,33.3,33.0,33.17,378600.0,17.8912,18.0538,17.8912,17.9834,378600.0
2008-08-01 11:00:00,33.21,33.25,32.95,33.18,250800.0,18.0051,18.0267,17.8641,17.9888,250800.0
2008-08-01 11:30:00,33.18,33.4,33.15,33.31,221700.0,17.9888,18.1081,17.9725,18.0593,221700.0
2008-08-01 12:00:00,33.32,33.37,33.2,33.25,689100.0,18.0647,18.0918,17.9996,18.0267,689100.0
2008-08-01 12:30:00,33.24,33.28,33.05,33.13,341100.0,18.0213,18.043,17.9183,17.9617,341100.0
2008-08-01 13:00:00,33.12,33.42,33.08,33.37,163800.0,17.9563,18.1189,17.9346,18.0918,163800.0
2008-08-01 13:30:00,33.35,33.54,33.2,33.32,278100.0,18.081,18.184,17.9996,18.0647,278100.0
2008-08-01 14:00:00,33.32,33.4,33.18,33.36,363900.0,18.0647,18.1081,17.9888,18.0864,363900.0
2008-08-01 14:30:00,33.38,33.5,33.28,33.45,164400.0,18.0972,18.1623,18.043,18.1352,164400.0
2008-08-01 15:00:00,33.46,33.54,33.28,33.41,426600.0,18.1406,18.184,18.043,18.1135,426600.0
2008-08-01 15:30:00,33.39,33.66,33.35,33.49,387300.0,18.1026,18.249,18.081,18.1569,387300.0
2008-08-04 09:30:00,33.12,33.33,32.78,32.97,443400.0,17.9563,18.0701,17.7719,17.8749,443400.0
2008-08-04 10:00:00,33.02,33.09,32.79,32.94,349800.0,17.902,17.94,17.7773,17.8587,349800.0
2008-08-04 10:30:00,32.94,33.02,32.83,32.99,193800.0,17.8587,17.902,17.799,17.8858,193800.0
2008-08-04 11:00:00,32.97,33.17,32.92,33.04,300000.0,17.8749,17.9834,17.8478,17.9129,300000.0
2008-08-04 11:30:00,33.02,33.46,33.01,33.43,319200.0,17.902,18.1406,17.8966,18.1243,319200.0
2008-08-04 12:00:00,33.45,33.65,33.3,33.64,178800.0,18.1352,18.2436,18.0538,18.2382,178800.0
2008-08-04 12:30:00,33.61,33.73,33.45,33.45,186000.0,18.2219,18.287,18.1352,18.1352,186000.0
2008-08-04 13:00:00,33.45,33.58,33.38,33.48,182400.0,18.1352,18.2056,18.0972,18.1514,182400.0
2008-08-04 13:30:00,33.47,33.63,33.46,33.56,160500.0,18.146,18.2328,18.1406,18.1948,160500.0
2008-08-04 14:00:00,33.56,33.83,33.55,33.8,231600.0,18.1948,18.3412,18.1894,18.3249,231600.0
2008-08-04 14:30:00,33.8,34.0,33.76,33.96,171600.0,18.3249,18.4334,18.3032,18.4117,171600.0
2008-08-04 15:00:00,33.98,34.0,33.66,33.67,241200.0,18.4225,18.4334,18.249,18.2544,241200.0
2008-08-04 15:30:00,33.66,33.77,33.5,33.51,480300.0,18.249,18.3087,18.1623,18.1677,480300.0
2008-08-05 09:30:00,33.84,34.25,33.84,34.11,381600.0,18.3466,18.5689,18.3466,18.493,381600.0
2008-08-05 10:00:00,34.17,34.34,34.15,34.25,435900.0,18.5255,18.6177,18.5147,18.5689,435900.0
2008-08-05 10:30:00,34.27,34.4,34.12,34.33,287700.0,18.5797,18.6502,18.4984,18.6123,287700.0
2008-08-05 11:00:00,34.32,34.38,34.22,34.25,211800.0,18.6068,18.6394,18.5526,18.5689,211800.0
2008-08-05 11:30:00,34.28,34.46,34.25,34.45,268200.0,18.5852,18.6827,18.5689,18.6773,268200.0
2008-08-05 12:00:00,34.46,34.7,34.38,34.64,274200.0,18.6827,18.8129,18.6394,18.7803,274200.0
2008-08-05 12:30:00,34.64,34.66,34.5,34.52,171300.0,18.7803,18.7912,18.7044,18.7153,171300.0
2008-08-05 13:00:00,34.54,34.58,34.39,34.45,255000.0,18.7261,18.7478,18.6448,18.6773,255000.0
2008-08-05 13:30:00,34.46,34.66,34.4,34.61,326100.0,18.6827,18.7912,18.6502,18.7641,326100.0
2008-08-05 14:00:00,34.61,34.77,34.27,34.56,428100.0,18.7641,18.8508,18.5797,18.737,428100.0
2008-08-05 14:30:00,34.58,35.07,34.54,34.96,547800.0,18.7478,19.0135,18.7261,18.9538,547800.0
2008-08-05 15:00:00,34.95,35.09,34.87,35.05,674700.0,18.9484,19.0243,18.905,19.0026,674700.0
2008-08-05 15:30:00,35.06,35.52,34.98,35.39,1287900.0,19.008,19.2574,18.9647,19.187,1287900.0
2008-08-06 09:30:00,35.39,35.39,34.57,34.79,489300.0,19.187,19.187,18.7424,18.8617,489300.0
2008-08-06 10:00:00,34.77,34.88,34.44,34.44,328800.0,18.8508,18.9105,18.6719,18.6719,328800.0
2008-08-06 10:30:00,34.46,34.71,34.35,34.61,449400.0,18.6827,18.8183,18.6231,18.7641,449400.0
2008-08-06 11:00:00,34.58,35.05,34.51,35.02,394200.0,18.7478,19.0026,18.7099,18.9864,394200.0
2008-08-06 11:30:00,35.03,35.29,34.97,35.18,486600.0,18.9918,19.1327,18.9592,19.0731,486600.0
2008-08-06 12:00:00,35.17,35.24,34.92,35.14,284100.0,19.0677,19.1056,18.9321,19.0514,284100.0
2008-08-06 12:30:00,35.15,35.18,34.73,34.81,219300.0,19.0568,19.0731,18.8291,18.8725,219300.0
2008-08-06 13:00:00,34.8,34.89,34.65,34.81,148500.0,18.8671,18.9159,18.7858,18.8725,148500.0
2008-08-06 13:30:00,34.82,34.86,34.56,34.69,186000.0,18.8779,18.8996,18.737,18.8074,186000.0
2008-08-06 14:00:00,34.68,34.85,34.64,34.73,317400.0,18.802,18.8942,18.7803,18.8291,317400.0
2008-08-06 14:30:00,34.73,34.93,34.66,34.87,241800.0,18.8291,18.9376,18.7912,18.905,241800.0
2008-08-06 15:00:00,34.86,34.99,34.81,34.88,464700.0,18.8996,18.9701,18.8725,18.9105,464700.0
2008-08-06 15:30:00,34.89,34.89,34.76,34.84,502500.0,18.9159,18.9159,18.8454,18.8888,502500.0
2008-08-07 09:30:00,34.35,34.35,33.67,34.05,340500.0,18.6231,18.6231,18.2544,18.4605,340500.0
2008-08-07 10:00:00,34.07,34.33,33.97,34.11,293700.0,18.4713,18.6123,18.4171,18.493,293700.0
2008-08-07 10:30:00,34.13,34.17,33.79,34.09,198900.0,18.5038,18.5255,18.3195,18.4821,198900.0
2008-08-07 11:00:00,34.08,34.12,33.65,33.76,257100.0,18.4767,18.4984,18.2436,18.3032,257100.0
2008-08-07 11:30:00,33.74,33.8,33.54,33.61,168300.0,18.2924,18.3249,18.184,18.2219,168300.0
2008-08-07 12:00:00,33.6,33.77,33.45,33.77,129900.0,18.2165,18.3087,18.1352,18.3087,129900.0
2008-08-07 12:30:00,33.79,33.9,33.71,33.86,253800.0,18.3195,18.3791,18.2761,18.3575,253800.0
2008-08-07 13:00:00,33.85,33.89,33.7,33.8,150300.0,18.352,18.3737,18.2707,18.3249,150300.0
2008-08-07 13:30:00,33.8,33.83,33.67,33.68,282000.0,18.3249,18.3412,18.2544,18.2599,282000.0
2008-08-07 14:00:00,33.68,33.75,33.63,33.69,204600.0,18.2599,18.2978,18.2328,18.2653,204600.0
2008-08-07 14:30:00,33.69,33.76,33.26,33.26,291900.0,18.2653,18.3032,18.0322,18.0322,291900.0
2008-08-07 15:00:00,33.27,33.45,33.21,33.37,406800.0,18.0376,18.1352,18.0051,18.0918,406800.0
2008-08-07 15:30:00,33.36,33.48,33.04,33.42,1056300.0,18.0864,18.1514,17.9129,18.1189,1056300.0
2008-08-08 09:30:00,33.29,34.04,33.29,33.88,265200.0,18.0484,18.455,18.0484,18.3683,265200.0
2008-08-08 10:00:00,33.91,34.44,33.88,34.35,258000.0,18.3846,18.6719,18.3683,18.6231,258000.0
2008-08-08 10:30:00,34.33,34.5,34.25,34.4,149100.0,18.6123,18.7044,18.5689,18.6502,149100.0
2008-08-08 11:00:00,34.4,34.49,34.26,34.28,143100.0,18.6502,18.699,18.5743,18.5852,143100.0
2008-08-08 11:30:00,34.26,34.34,34.04,34.08,226800.0,18.5743,18.6177,18.455,18.4767,226800.0
2008-08-08 12:00:00,34.07,34.44,34.03,34.37,171000.0,18.4713,18.6719,18.4496,18.634,171000.0
2008-08-08 12:30:00,34.35,34.51,34.32,34.46,210600.0,18.6231,18.7099,18.6068,18.6827,210600.0
2008-08-08 13:00:00,34.48,34.63,34.34,34.6,175800.0,18.6936,18.7749,18.6177,18.7587,175800.0
2008-08-08 13:30:00,34.59,34.75,34.53,34.53,275700.0,18.7532,18.84,18.7207,18.7207,275700.0
2008-08-08 14:00:00,34.55,34.94,34.54,34.93,224400.0,18.7315,18.943,18.7261,18.9376,224400.0
2008-08-08 14:30:00,34.98,35.03,34.87,34.93,250800.0,18.9647,18.9918,18.905,18.9376,250800.0
2008-08-08 15:00:00,34.94,34.99,34.74,34.88,233400.0,18.943,18.9701,18.8346,18.9105,233400.0
2008-08-08 15:30:00,34.87,35.08,34.7,34.78,718500.0,18.905,19.0189,18.8129,18.8562,718500.0
2008-08-11 09:30:00,34.5,34.69,34.19,34.64,208500.0,18.7044,18.8074,18.5364,18.7803,208500.0
2008-08-11 10:00:00,34.66,34.7,34.42,34.59,112200.0,18.7912,18.8129,18.6611,18.7532,112200.0
2008-08-11 10:30:00,34.6,34.83,34.49,34.83,183000.0,18.7587,18.8833,18.699,18.8833,183000.0
2008-08-11 11:00:00,34.81,35.36,34.8,35.3,271800.0,18.8725,19.1707,18.8671,19.1382,271800.0
2008-08-11 11:30:00,35.29,35.66,35.21,35.58,210900.0,19.1327,19.3333,19.0894,19.29,210900.0
2008-08-11 12:00:00,35.56,35.76,35.5,35.69,159000.0,19.2791,19.3876,19.2466,19.3496,159000.0
2008-08-11 12:30:00,35.69,35.77,35.58,35.69,138900.0,19.3496,19.393,19.29,19.3496,138900.0
2008-08-11 13:00:00,35.69,36.13,35.65,36.12,245700.0,19.3496,19.5882,19.3279,19.5827,245700.0
2008-08-11 13:30:00,36.13,36.33,35.98,35.99,315000.0,19.5882,19.6966,19.5068,19.5122,315000.0
2008-08-11 14:00:00,36.0,36.06,35.73,35.73,392700.0,19.5177,19.5502,19.3713,19.3713,392700.0
2008-08-11 14:30:00,35.73,35.78,35.22,35.44,251700.0,19.3713,19.3984,19.0948,19.2141,251700.0
2008-08-11 15:00:00,35.44,35.7,35.24,35.34,238500.0,19.2141,19.355,19.1056,19.1598,238500.0
2008-08-11 15:30:00,35.32,35.55,35.09,35.52,461700.0,19.149,19.2737,19.0243,19.2574,461700.0
2008-08-12 09:30:00,34.52,35.15,34.39,34.47,347700.0,18.7153,19.0568,18.6448,18.6882,347700.0
2008-08-12 10:00:00,34.49,34.57,33.86,33.86,715200.0,18.699,18.7424,18.3575,18.3575,715200.0
2008-08-12 10:30:00,33.86,34.39,33.84,34.32,456300.0,18.3575,18.6448,18.3466,18.6068,456300.0
2008-08-12 11:00:00,34.32,34.74,34.27,34.59,247500.0,18.6068,18.8346,18.5797,18.7532,247500.0
2008-08-12 11:30:00,34.6,34.63,34.46,34.51,218400.0,18.7587,18.7749,18.6827,18.7099,218400.0
2008-08-12 12:00:00,34.47,34.73,34.41,34.58,255600.0,18.6882,18.8291,18.6556,18.7478,255600.0
2008-08-12 12:30:00,34.59,34.73,34.54,34.72,159900.0,18.7532,18.8291,18.7261,18.8237,159900.0
2008-08-12 13:00:00,34.71,34.75,34.45,34.54,185700.0,18.8183,18.84,18.6773,18.7261,185700.0
2008-08-12 13:30:00,34.53,34.53,34.34,34.39,134400.0,18.7207,18.7207,18.6177,18.6448,134400.0
2008-08-12 14:00:00,34.4,34.59,34.28,34.5,168900.0,18.6502,18.7532,18.5852,18.7044,168900.0
2008-08-12 14:30:00,34.49,34.55,34.21,34.21,231900.0,18.699,18.7315,18.5472,18.5472,231900.0
2008-08-12 15:00:00,34.23,34.24,33.89,34.03,428100.0,18.5581,18.5635,18.3737,18.4496,428100.0
2008-08-12 15:30:00,34.03,34.12,33.8,34.08,1114800.0,18.4496,18.4984,18.3249,18.4767,1114800.0
2008-08-13 09:30:00,33.8,33.97,33.06,33.34,432000.0,18.3249,18.4171,17.9237,18.0755,432000.0
2008-08-13 10:00:00,33.33,33.56,33.24,33.45,298800.0,18.0701,18.1948,18.0213,18.1352,298800.0
2008-08-13 10:30:00,33.45,33.55,33.27,33.5,243300.0,18.1352,18.1894,18.0376,18.1623,243300.0
2008-08-13 11:00:00,33.51,33.52,33.22,33.35,160800.0,18.1677,18.1731,18.0105,18.081,160800.0
2008-08-13 11:30:00,33.37,33.4,32.99,33.05,213300.0,18.0918,18.1081,17.8858,17.9183,213300.0
2008-08-13 12:00:00,33.05,33.15,32.76,32.78,305400.0,17.9183,17.9725,17.7611,17.7719,305400.0
2008-08-13 12:30:00,32.77,33.06,32.76,33.04,296700.0,17.7665,17.9237,17.7611,17.9129,296700.0
2008-08-13 13:00:00,33.04,33.08,32.81,33.02,321300.0,17.9129,17.9346,17.7882,17.902,321300.0
2008-08-13 13:30:00,33.03,33.41,33.03,33.3,417300.0,17.9075,18.1135,17.9075,18.0538,417300.0
2008-08-13 14:00:00,33.3,33.46,33.23,33.27,574200.0,18.0538,18.1406,18.0159,18.0376,574200.0
2008-08-13 14:30:00,33.27,33.86,33.2,33.84,394200.0,18.0376,18.3575,17.9996,18.3466,394200.0
2008-08-13 15:00:00,33.83,33.89,33.47,33.56,271500.0,18.3412,18.3737,18.146,18.1948,271500.0
2008-08-13 15:30:00,33.56,33.56,33.27,33.32,826800.0,18.1948,18.1948,18.0376,18.0647,826800.0
2008-08-14 09:30:00,32.97,33.58,32.92,33.46,268200.0,17.8749,18.2056,17.8478,18.1406,268200.0
2008-08-14 10:00:00,33.45,33.67,33.32,33.67,178200.0,18.1352,18.2544,18.0647,18.2544,178200.0
2008-08-14 10:30:00,33.67,33.79,33.42,33.55,272400.0,18.2544,18.3195,18.1189,18.1894,272400.0
2008-08-14 11:00:00,33.56,33.94,33.5,33.85,160800.0,18.1948,18.4008,18.1623,18.352,160800.0
2008-08-14 11:30:00,33.84,33.94,33.76,33.85,155700.0,18.3466,18.4008,18.3032,18.352,155700.0
2008-08-14 12:00:00,33.87,34.11,33.75,33.92,274500.0,18.3629,18.493,18.2978,18.39,274500.0
2008-08-14 12:30:00,33.92,34.32,33.83,34.17,190200.0,18.39,18.6068,18.3412,18.5255,190200.0
2008-08-14 13:00:00,34.16,34.24,34.05,34.12,127500.0,18.5201,18.5635,18.4605,18.4984,127500.0
2008-08-14 13:30:00,34.11,34.12,33.93,34.04,150000.0,18.493,18.4984,18.3954,18.455,150000.0
2008-08-14 14:00:00,34.06,34.14,33.95,34.0,191100.0,18.4659,18.5093,18.4062,18.4334,191100.0
2008-08-14 14:30:00,34.0,34.01,33.7,33.79,174000.0,18.4334,18.4388,18.2707,18.3195,174000.0
2008-08-14 15:00:00,33.77,33.96,33.69,33.75,199500.0,18.3087,18.4117,18.2653,18.2978,199500.0
2008-08-14 15:30:00,33.76,34.24,33.75,34.17,548700.0,18.3032,18.5635,18.2978,18.5255,548700.0
2008-08-15 09:30:00,35.03,36.06,35.03,35.84,1325700.0,18.9918,19.5502,18.9918,19.4309,1325700.0
2008-08-15 10:00:00,35.85,35.88,35.07,35.2,566400.0,19.4363,19.4526,19.0135,19.0839,566400.0
2008-08-15 10:30:00,35.21,35.67,35.19,35.66,276000.0,19.0894,19.3388,19.0785,19.3333,276000.0
2008-08-15 11:00:00,35.68,35.68,35.34,35.52,198300.0,19.3442,19.3442,19.1598,19.2574,198300.0
2008-08-15 11:30:00,35.52,35.57,35.22,35.3,236400.0,19.2574,19.2845,19.0948,19.1382,236400.0
2008-08-15 12:00:00,35.27,35.41,35.09,35.12,222300.0,19.1219,19.1978,19.0243,19.0406,222300.0
2008-08-15 12:30:00,35.15,35.54,35.15,35.45,137700.0,19.0568,19.2683,19.0568,19.2195,137700.0
2008-08-15 13:00:00,35.45,35.54,35.33,35.39,156300.0,19.2195,19.2683,19.1544,19.187,156300.0
2008-08-15 13:30:00,35.39,35.52,35.33,35.33,187800.0,19.187,19.2574,19.1544,19.1544,187800.0
2008-08-15 14:00:00,35.34,35.38,35.0,35.06,412200.0,19.1598,19.1815,18.9755,19.008,412200.0
2008-08-15 14:30:00,35.08,35.13,34.93,35.0,355800.0,19.0189,19.046,18.9376,18.9755,355800.0
2008-08-15 15:00:00,34.98,35.07,34.91,34.99,489900.0,18.9647,19.0135,18.9267,18.9701,489900.0
2008-08-15 15:30:00,35.0,35.19,34.95,35.13,810900.0,18.9755,19.0785,18.9484,19.046,810900.0
2008-08-18 09:30:00,35.23,35.25,34.21,34.49,401700.0,19.1002,19.1111,18.5472,18.699,401700.0
2008-08-18 10:00:00,34.5,34.67,34.42,34.56,285900.0,18.7044,18.7966,18.6611,18.737,285900.0
2008-08-18 10:30:00,34.59,34.84,34.58,34.66,392100.0,18.7532,18.8888,18.7478,18.7912,392100.0
2008-08-18 11:00:00,34.69,34.77,34.59,34.67,202200.0,18.8074,18.8508,18.7532,18.7966,202200.0
2008-08-18 11:30:00,34.67,34.67,34.47,34.51,236100.0,18.7966,18.7966,18.6882,18.7099,236100.0
2008-08-18 12:00:00,34.51,34.58,34.37,34.52,348600.0,18.7099,18.7478,18.634,18.7153,348600.0
2008-08-18 12:30:00,34.53,34.53,34.15,34.2,313200.0,18.7207,18.7207,18.5147,18.5418,313200.0
2008-08-18 13:00:00,34.21,34.33,34.11,34.3,156600.0,18.5472,18.6123,18.493,18.596,156600.0
2008-08-18 13:30:00,34.31,34.41,34.2,34.2,119700.0,18.6014,18.6556,18.5418,18.5418,119700.0
2008-08-18 14:00:00,34.19,34.3,34.0,34.04,219000.0,18.5364,18.596,18.4334,18.455,219000.0
2008-08-18 14:30:00,34.04,34.3,33.88,34.0,214200.0,18.455,18.596,18.3683,18.4334,214200.0
2008-08-18 15:00:00,34.02,34.3,33.83,34.02,566400.0,18.4442,18.596,18.3412,18.4442,566400.0
2008-08-18 15:30:00,34.02,34.15,33.84,33.92,1015500.0,18.4442,18.5147,18.3466,18.39,1015500.0
2008-08-19 09:30:00,33.56,33.65,33.0,33.23,568500.0,18.1948,18.2436,17.8912,18.0159,568500.0
2008-08-19 10:00:00,33.24,33.24,32.82,32.9,420300.0,18.0213,18.0213,17.7936,17.837,420300.0
2008-08-19 10:30:00,32.93,33.13,32.92,33.03,249600.0,17.8532,17.9617,17.8478,17.9075,249600.0
2008-08-19 11:00:00,33.0,33.03,32.76,32.89,170400.0,17.8912,17.9075,17.7611,17.8316,170400.0
2008-08-19 11:30:00,32.89,32.96,32.81,32.87,114000.0,17.8316,17.8695,17.7882,17.8207,114000.0
2008-08-19 12:00:00,32.83,32.9,32.7,32.85,174900.0,17.799,17.837,17.7286,17.8099,174900.0
2008-08-19 12:30:00,32.86,33.01,32.81,33.0,185100.0,17.8153,17.8966,17.7882,17.8912,185100.0
2008-08-19 13:00:00,32.98,33.05,32.91,32.96,152400.0,17.8804,17.9183,17.8424,17.8695,152400.0
2008-08-19 13:30:00,32.97,33.07,32.93,32.97,205200.0,17.8749,17.9291,17.8532,17.8749,205200.0
2008-08-19 14:00:00,32.96,33.06,32.85,32.92,154200.0,17.8695,17.9237,17.8099,17.8478,154200.0
2008-08-19 14:30:00,32.92,33.07,32.88,32.98,171000.0,17.8478,17.9291,17.8261,17.8804,171000.0
2008-08-19 15:00:00,32.97,33.19,32.85,33.06,325800.0,17.8749,17.9942,17.8099,17.9237,325800.0
2008-08-19 15:30:00,33.09,33.09,32.87,32.97,465900.0,17.94,17.94,17.8207,17.8749,465900.0
2008-08-20 09:30:00,33.03,33.03,32.47,32.66,317700.0,17.9075,17.9075,17.6039,17.7069,317700.0
2008-08-20 10:00:00,32.62,33.01,32.4,32.65,310500.0,17.6852,17.8966,17.5659,17.7014,310500.0
2008-08-20 10:30:00,32.65,33.27,32.62,33.26,547200.0,17.7014,18.0376,17.6852,18.0322,547200.0
2008-08-20 11:00:00,33.25,33.49,32.97,33.46,489000.0,18.0267,18.1569,17.8749,18.1406,489000.0
2008-08-20 11:30:00,33.46,33.5,33.2,33.27,329400.0,18.1406,18.1623,17.9996,18.0376,329400.0
2008-08-20 12:00:00,33.25,33.3,32.89,32.95,330000.0,18.0267,18.0538,17.8316,17.8641,330000.0
2008-08-20 12:30:00,32.95,33.15,32.83,32.89,331200.0,17.8641,17.9725,17.799,17.8316,331200.0
2008-08-20 13:00:00,32.89,32.99,32.8,32.86,151500.0,17.8316,17.8858,17.7828,17.8153,151500.0
2008-08-20 13:30:00,32.86,32.93,32.74,32.77,154500.0,17.8153,17.8532,17.7502,17.7665,154500.0
2008-08-20 14:00:00,32.77,32.79,32.43,32.5,322800.0,17.7665,17.7773,17.5822,17.6201,322800.0
2008-08-20 14:30:00,32.5,32.75,32.44,32.72,194100.0,17.6201,17.7557,17.5876,17.7394,194100.0
2008-08-20 15:00:00,32.72,32.84,32.61,32.75,306600.0,17.7394,17.8045,17.6798,17.7557,306600.0
2008-08-20 15:30:00,32.76,33.3,32.6,33.21,585900.0,17.7611,18.0538,17.6743,18.0051,585900.0
2008-08-21 09:30:00,32.81,32.93,32.45,32.84,406800.0,17.7882,17.8532,17.593,17.8045,406800.0
2008-08-21 10:00:00,32.85,33.03,32.64,32.89,261000.0,17.8099,17.9075,17.696,17.8316,261000.0
2008-08-21 10:30:00,32.94,33.06,32.75,33.05,303000.0,17.8587,17.9237,17.7557,17.9183,303000.0
2008-08-21 11:00:00,33.04,33.08,32.82,33.06,132600.0,17.9129,17.9346,17.7936,17.9237,132600.0
2008-08-21 11:30:00,33.03,33.19,32.88,33.12,181500.0,17.9075,17.9942,17.8261,17.9563,181500.0
2008-08-21 12:00:00,33.13,33.23,33.07,33.11,123300.0,17.9617,18.0159,17.9291,17.9508,123300.0
2008-08-21 12:30:00,33.12,33.2,33.05,33.16,106800.0,17.9563,17.9996,17.9183,17.9779,106800.0
2008-08-21 13:00:00,33.15,33.42,33.1,33.16,181800.0,17.9725,18.1189,17.9454,17.9779,181800.0
2008-08-21 13:30:00,33.16,33.25,32.99,33.0,116400.0,17.9779,18.0267,17.8858,17.8912,116400.0
2008-08-21 14:00:00,33.0,33.2,32.97,33.1,131100.0,17.8912,17.9996,17.8749,17.9454,131100.0
2008-08-21 14:30:00,33.12,33.34,33.1,33.17,151200.0,17.9563,18.0755,17.9454,17.9834,151200.0
2008-08-21 15:00:00,33.18,33.39,33.15,33.29,203700.0,17.9888,18.1026,17.9725,18.0484,203700.0
2008-08-21 15:30:00,33.29,33.42,33.12,33.18,393900.0,18.0484,18.1189,17.9563,17.9888,393900.0
2008-08-22 09:30:00,33.6,33.83,33.38,33.75,283500.0,18.2165,18.3412,18.0972,18.2978,283500.0
2008-08-22 10:00:00,33.76,33.95,33.55,33.83,228600.0,18.3032,18.4062,18.1894,18.3412,228600.0
2008-08-22 10:30:00,33.83,33.92,33.64,33.66,117300.0,18.3412,18.39,18.2382,18.249,117300.0
2008-08-22 11:00:00,33.64,33.7,33.51,33.56,130500.0,18.2382,18.2707,18.1677,18.1948,130500.0
2008-08-22 11:30:00,33.57,33.6,33.4,33.49,73800.0,18.2002,18.2165,18.1081,18.1569,73800.0
2008-08-22 12:00:00,33.47,33.48,33.3,33.46,103500.0,18.146,18.1514,18.0538,18.1406,103500.0
2008-08-22 12:30:00,33.48,33.67,33.38,33.67,173100.0,18.1514,18.2544,18.0972,18.2544,173100.0
2008-08-22 13:00:00,33.68,33.91,33.68,33.9,96300.0,18.2599,18.3846,18.2599,18.3791,96300.0
2008-08-22 13:30:00,33.91,33.97,33.81,33.93,107700.0,18.3846,18.4171,18.3303,18.3954,107700.0
2008-08-22 14:00:00,33.92,33.99,33.8,33.96,112800.0,18.39,18.4279,18.3249,18.4117,112800.0
2008-08-22 14:30:00,33.94,33.99,33.82,33.86,91500.0,18.4008,18.4279,18.3358,18.3575,91500.0
2008-08-22 15:00:00,33.87,33.92,33.74,33.8,144900.0,18.3629,18.39,18.2924,18.3249,144900.0
2008-08-22 15:30:00,33.8,34.0,33.79,33.98,418800.0,18.3249,18.4334,18.3195,18.4225,418800.0
2008-08-25 09:30:00,33.74,33.88,33.39,33.4,223200.0,18.2924,18.3683,18.1026,18.1081,223200.0
2008-08-25 10:00:00,33.45,33.58,33.36,33.58,148800.0,18.1352,18.2056,18.0864,18.2056,148800.0
2008-08-25 10:30:00,33.58,33.59,33.35,33.51,139500.0,18.2056,18.2111,18.081,18.1677,139500.0
2008-08-25 11:00:00,33.5,33.68,33.47,33.65,164400.0,18.1623,18.2599,18.146,18.2436,164400.0
2008-08-25 11:30:00,33.67,33.69,33.56,33.65,301200.0,18.2544,18.2653,18.1948,18.2436,301200.0
2008-08-25 12:00:00,33.66,33.7,33.52,33.6,301800.0,18.249,18.2707,18.1731,18.2165,301800.0
2008-08-25 12:30:00,33.62,33.71,33.54,33.58,138900.0,18.2273,18.2761,18.184,18.2056,138900.0
2008-08-25 13:00:00,33.58,33.79,33.56,33.74,123600.0,18.2056,18.3195,18.1948,18.2924,123600.0
2008-08-25 13:30:00,33.73,33.82,33.69,33.77,78000.0,18.287,18.3358,18.2653,18.3087,78000.0
2008-08-25 14:00:00,33.76,33.76,33.63,33.68,208200.0,18.3032,18.3032,18.2328,18.2599,208200.0
2008-08-25 14:30:00,33.67,33.8,33.58,33.61,146700.0,18.2544,18.3249,18.2056,18.2219,146700.0
2008-08-25 15:00:00,33.61,33.64,33.4,33.45,275100.0,18.2219,18.2382,18.1081,18.1352,275100.0
2008-08-25 15:30:00,33.43,33.48,33.3,33.34,678000.0,18.1243,18.1514,18.0538,18.0755,678000.0
2008-08-26 09:30:00,33.23,33.4,32.92,33.29,224400.0,18.0159,18.1081,17.8478,18.0484,224400.0
2008-08-26 10:00:00,33.32,33.38,33.16,33.28,157500.0,18.0647,18.0972,17.9779,18.043,157500.0
2008-08-26 10:30:00,33.27,33.53,33.27,33.39,106200.0,18.0376,18.1785,18.0376,18.1026,106200.0
2008-08-26 11:00:00,33.41,33.48,33.31,33.41,132900.0,18.1135,18.1514,18.0593,18.1135,132900.0
2008-08-26 11:30:00,33.4,33.48,33.27,33.44,110400.0,18.1081,18.1514,18.0376,18.1297,110400.0
2008-08-26 12:00:00,33.46,33.5,33.33,33.35,119100.0,18.1406,18.1623,18.0701,18.081,119100.0
2008-08-26 12:30:00,33.36,33.47,33.3,33.3,61500.0,18.0864,18.146,18.0538,18.0538,61500.0
2008-08-26 13:00:00,33.3,33.3,33.17,33.17,130200.0,18.0538,18.0538,17.9834,17.9834,130200.0
2008-08-26 13:30:00,33.17,33.18,33.02,33.15,73500.0,17.9834,17.9888,17.902,17.9725,73500.0
2008-08-26 14:00:00,33.12,33.16,32.88,32.9,193500.0,17.9563,17.9779,17.8261,17.837,193500.0
2008-08-26 14:30:00,32.9,32.95,32.8,32.92,108900.0,17.837,17.8641,17.7828,17.8478,108900.0
2008-08-26 15:00:00,32.9,33.12,32.85,33.07,153900.0,17.837,17.9563,17.8099,17.9291,153900.0
2008-08-26 15:30:00,33.09,33.4,33.08,33.39,364500.0,17.94,18.1081,17.9346,18.1026,364500.0
2008-08-27 09:30:00,33.27,33.37,33.08,33.15,109500.0,18.0376,18.0918,17.9346,17.9725,109500.0
2008-08-27 10:00:00,33.14,33.51,33.13,33.47,146400.0,17.9671,18.1677,17.9617,18.146,146400.0
2008-08-27 10:30:00,33.47,33.64,33.32,33.43,116700.0,18.146,18.2382,18.0647,18.1243,116700.0
2008-08-27 11:00:00,33.44,33.55,33.35,33.45,80400.0,18.1297,18.1894,18.081,18.1352,80400.0
2008-08-27 11:30:00,33.43,33.48,33.36,33.46,176700.0,18.1243,18.1514,18.0864,18.1406,176700.0
2008-08-27 12:00:00,33.46,33.69,33.36,33.63,441900.0,18.1406,18.2653,18.0864,18.2328,441900.0
2008-08-27 12:30:00,33.63,33.84,33.61,33.78,93900.0,18.2328,18.3466,18.2219,18.3141,93900.0
2008-08-27 13:00:00,33.74,33.77,33.65,33.72,76800.0,18.2924,18.3087,18.2436,18.2816,76800.0
2008-08-27 13:30:00,33.74,33.85,33.65,33.76,98100.0,18.2924,18.352,18.2436,18.3032,98100.0
2008-08-27 14:00:00,33.75,33.82,33.68,33.77,122400.0,18.2978,18.3358,18.2599,18.3087,122400.0
2008-08-27 14:30:00,33.76,33.96,33.76,33.85,69000.0,18.3032,18.4117,18.3032,18.352,69000.0
2008-08-27 15:00:00,33.84,33.91,33.59,33.6,132300.0,18.3466,18.3846,18.2111,18.2165,132300.0
2008-08-27 15:30:00,33.6,34.04,33.54,33.96,399600.0,18.2165,18.455,18.184,18.4117,399600.0
2008-08-28 09:30:00,34.14,34.62,34.14,34.49,339000.0,18.5093,18.7695,18.5093,18.699,339000.0
2008-08-28 10:00:00,34.51,34.51,34.21,34.28,143100.0,18.7099,18.7099,18.5472,18.5852,143100.0
2008-08-28 10:30:00,34.26,34.54,34.24,34.4,159300.0,18.5743,18.7261,18.5635,18.6502,159300.0
2008-08-28 11:00:00,34.39,34.64,34.35,34.54,100200.0,18.6448,18.7803,18.6231,18.7261,100200.0
2008-08-28 11:30:00,34.54,34.99,34.54,34.91,242400.0,18.7261,18.9701,18.7261,18.9267,242400.0
2008-08-28 12:00:00,34.89,35.05,34.82,35.05,145500.0,18.9159,19.0026,18.8779,19.0026,145500.0
2008-08-28 12:30:00,35.03,35.1,34.94,35.07,169500.0,18.9918,19.0297,18.943,19.0135,169500.0
2008-08-28 13:00:00,35.05,35.08,34.99,35.04,139200.0,19.0026,19.0189,18.9701,18.9972,139200.0
2008-08-28 13:30:00,35.05,35.11,34.93,34.98,317100.0,19.0026,19.0352,18.9376,18.9647,317100.0
2008-08-28 14:00:00,34.96,35.01,34.85,35.0,187500.0,18.9538,18.9809,18.8942,18.9755,187500.0
2008-08-28 14:30:00,35.01,35.14,34.99,35.04,184500.0,18.9809,19.0514,18.9701,18.9972,184500.0
2008-08-28 15:00:00,35.06,35.12,34.96,35.1,356400.0,19.008,19.0406,18.9538,19.0297,356400.0
2008-08-28 15:30:00,35.11,35.32,35.05,35.29,541800.0,19.0352,19.149,19.0026,19.1327,541800.0
2008-08-29 09:30:00,34.85,35.25,34.81,35.15,208500.0,18.8942,19.1111,18.8725,19.0568,208500.0
2008-08-29 10:00:00,35.21,35.25,34.77,34.81,77400.0,19.0894,19.1111,18.8508,18.8725,77400.0
2008-08-29 10:30:00,34.84,34.88,34.72,34.75,71100.0,18.8888,18.9105,18.8237,18.84,71100.0
2008-08-29 11:00:00,34.78,34.98,34.76,34.88,64500.0,18.8562,18.9647,18.8454,18.9105,64500.0
2008-08-29 11:30:00,34.87,34.97,34.79,34.88,57000.0,18.905,18.9592,18.8617,18.9105,57000.0
2008-08-29 12:00:00,34.88,34.88,34.57,34.66,90600.0,18.9105,18.9105,18.7424,18.7912,90600.0
2008-08-29 12:30:00,34.66,34.83,34.66,34.77,224100.0,18.7912,18.8833,18.7912,18.8508,224100.0
2008-08-29 13:00:00,34.8,35.03,34.79,34.99,144600.0,18.8671,18.9918,18.8617,18.9701,144600.0
2008-08-29 13:30:00,35.0,35.02,34.79,34.83,49500.0,18.9755,18.9864,18.8617,18.8833,49500.0
2008-08-29 14:00:00,34.82,35.02,34.8,35.02,70500.0,18.8779,18.9864,18.8671,18.9864,70500.0
2008-08-29 14:30:00,35.02,35.06,34.92,34.99,80400.0,18.9864,19.008,18.9321,18.9701,80400.0
2008-08-29 15:00:00,34.98,35.0,34.7,34.74,113100.0,18.9647,18.9755,18.8129,18.8346,113100.0
2008-08-29 15:30:00,34.72,34.91,34.71,34.83,373200.0,18.8237,18.9267,18.8183,18.8833,373200.0
2008-09-02 09:30:00,35.0,35.87,35.0,35.66,489300.0,18.9755,19.4472,18.9755,19.3333,489300.0
2008-09-02 10:00:00,35.65,35.8,35.32,35.44,324900.0,19.3279,19.4092,19.149,19.2141,324900.0
2008-09-02 10:30:00,35.41,35.5,34.98,35.3,220800.0,19.1978,19.2466,18.9647,19.1382,220800.0
2008-09-02 11:00:00,35.31,35.42,35.25,35.4,206100.0,19.1436,19.2032,19.1111,19.1924,206100.0
2008-09-02 11:30:00,35.39,35.56,35.38,35.47,180300.0,19.187,19.2791,19.1815,19.2303,180300.0
2008-09-02 12:00:00,35.47,35.5,35.14,35.16,114000.0,19.2303,19.2466,19.0514,19.0623,114000.0
2008-09-02 12:30:00,35.16,35.22,34.98,35.08,153900.0,19.0623,19.0948,18.9647,19.0189,153900.0
2008-09-02 13:00:00,35.06,35.13,35.0,35.06,76500.0,19.008,19.046,18.9755,19.008,76500.0
2008-09-02 13:30:00,35.07,35.26,34.86,34.93,161400.0,19.0135,19.1165,18.8996,18.9376,161400.0
2008-09-02 14:00:00,34.9,34.94,34.65,34.73,232500.0,18.9213,18.943,18.7858,18.8291,232500.0
2008-09-02 14:30:00,34.76,34.86,34.49,34.6,204300.0,18.8454,18.8996,18.699,18.7587,204300.0
2008-09-02 15:00:00,34.59,34.92,34.52,34.89,224400.0,18.7532,18.9321,18.7153,18.9159,224400.0
2008-09-02 15:30:00,34.89,35.09,34.72,35.02,367200.0,18.9159,19.0243,18.8237,18.9864,367200.0
2008-09-03 09:30:00,34.93,35.05,34.51,34.94,224100.0,18.9376,19.0026,18.7099,18.943,224100.0
2008-09-03 10:00:00,34.94,35.11,34.7,34.92,216000.0,18.943,19.0352,18.8129,18.9321,216000.0
2008-09-03 10:30:00,34.92,35.25,34.85,35.1,235200.0,18.9321,19.1111,18.8942,19.0297,235200.0
2008-09-03 11:00:00,35.09,35.33,35.01,35.01,174300.0,19.0243,19.1544,18.9809,18.9809,174300.0
2008-09-03 11:30:00,35.03,35.05,34.67,34.75,194400.0,18.9918,19.0026,18.7966,18.84,194400.0
2008-09-03 12:00:00,34.74,34.76,34.51,34.71,300300.0,18.8346,18.8454,18.7099,18.8183,300300.0
2008-09-03 12:30:00,34.7,34.8,34.54,34.68,92100.0,18.8129,18.8671,18.7261,18.802,92100.0
2008-09-03 13:00:00,34.68,34.93,34.63,34.81,137700.0,18.802,18.9376,18.7749,18.8725,137700.0
2008-09-03 13:30:00,34.8,34.96,34.76,34.95,90000.0,18.8671,18.9538,18.8454,18.9484,90000.0
2008-09-03 14:00:00,34.93,35.0,34.72,34.84,157500.0,18.9376,18.9755,18.8237,18.8888,157500.0
2008-09-03 14:30:00,34.83,35.04,34.8,34.91,157500.0,18.8833,18.9972,18.8671,18.9267,157500.0
2008-09-03 15:00:00,34.9,35.14,34.74,35.07,275100.0,18.9213,19.0514,18.8346,19.0135,275100.0
2008-09-03 15:30:00,35.07,35.31,35.03,35.25,426900.0,19.0135,19.1436,18.9918,19.1111,426900.0
2008-09-04 09:30:00,35.0,35.36,34.69,35.29,433200.0,18.9755,19.1707,18.8074,19.1327,433200.0
2008-09-04 10:00:00,35.28,35.49,35.1,35.21,284100.0,19.1273,19.2412,19.0297,19.0894,284100.0
2008-09-04 10:30:00,35.19,35.25,34.55,34.62,493200.0,19.0785,19.1111,18.7315,18.7695,493200.0
2008-09-04 11:00:00,34.63,34.63,34.38,34.46,335100.0,18.7749,18.7749,18.6394,18.6827,335100.0
2008-09-04 11:30:00,34.46,34.46,34.24,34.26,391200.0,18.6827,18.6827,18.5635,18.5743,391200.0
2008-09-04 12:00:00,34.26,34.34,34.12,34.19,317400.0,18.5743,18.6177,18.4984,18.5364,317400.0
2008-09-04 12:30:00,34.2,34.28,33.96,34.06,194400.0,18.5418,18.5852,18.4117,18.4659,194400.0
2008-09-04 13:00:00,34.06,34.14,33.8,33.85,116100.0,18.4659,18.5093,18.3249,18.352,116100.0
2008-09-04 13:30:00,33.85,34.23,33.76,34.22,193500.0,18.352,18.5581,18.3032,18.5526,193500.0
2008-09-04 14:00:00,34.21,34.21,33.84,33.98,185700.0,18.5472,18.5472,18.3466,18.4225,185700.0
2008-09-04 14:30:00,33.98,34.02,33.82,33.94,183300.0,18.4225,18.4442,18.3358,18.4008,183300.0
2008-09-04 15:00:00,33.96,34.3,33.9,34.11,307500.0,18.4117,18.596,18.3791,18.493,307500.0
2008-09-04 15:30:00,34.11,34.21,33.75,33.82,951300.0,18.493,18.5472,18.2978,18.3358,951300.0
2008-09-05 09:30:00,33.33,33.62,33.06,33.09,493200.0,18.0701,18.2273,17.9237,17.94,493200.0
2008-09-05 10:00:00,33.11,33.22,32.8,32.97,395400.0,17.9508,18.0105,17.7828,17.8749,395400.0
2008-09-05 10:30:00,32.96,33.18,32.71,32.72,266100.0,17.8695,17.9888,17.734,17.7394,266100.0
2008-09-05 11:00:00,32.75,32.91,32.59,32.85,178800.0,17.7557,17.8424,17.6689,17.8099,178800.0
2008-09-05 11:30:00,32.87,33.27,32.82,33.22,423900.0,17.8207,18.0376,17.7936,18.0105,423900.0
2008-09-05 12:00:00,33.21,33.37,33.17,33.29,249600.0,18.0051,18.0918,17.9834,18.0484,249600.0
2008-09-05 12:30:00,33.28,33.42,33.2,33.22,288000.0,18.043,18.1189,17.9996,18.0105,288000.0
2008-09-05 13:00:00,33.23,33.35,33.17,33.2,508800.0,18.0159,18.081,17.9834,17.9996,508800.0
2008-09-05 13:30:00,33.19,33.36,33.17,33.22,471000.0,17.9942,18.0864,17.9834,18.0105,471000.0
2008-09-05 14:00:00,33.22,33.28,33.14,33.23,515400.0,18.0105,18.043,17.9671,18.0159,515400.0
2008-09-05 14:30:00,33.24,33.32,33.18,33.28,566400.0,18.0213,18.0647,17.9888,18.043,566400.0
2008-09-05 15:00:00,33.28,33.29,32.98,33.1,682800.0,18.043,18.0484,17.8804,17.9454,682800.0
2008-09-05 15:30:00,33.1,33.6,33.08,33.51,1482600.0,17.9454,18.2165,17.9346,18.1677,1482600.0
2008-09-08 09:30:00,35.0,35.59,34.02,35.25,1560300.0,18.9755,19.2954,18.4442,19.1111,1560300.0
2008-09-08 10:00:00,35.25,35.41,34.83,34.93,873300.0,19.1111,19.1978,18.8833,18.9376,873300.0
2008-09-08 10:30:00,34.94,35.11,34.37,34.38,912000.0,18.943,19.0352,18.634,18.6394,912000.0
2008-09-08 11:00:00,34.38,34.89,34.17,34.51,616500.0,18.6394,18.9159,18.5255,18.7099,616500.0
2008-09-08 11:30:00,34.55,34.76,33.76,33.91,709500.0,18.7315,18.8454,18.3032,18.3846,709500.0
2008-09-08 12:00:00,33.94,34.07,33.58,34.04,577200.0,18.4008,18.4713,18.2056,18.455,577200.0
2008-09-08 12:30:00,34.04,34.38,34.01,34.33,391500.0,18.455,18.6394,18.4388,18.6123,391500.0
2008-09-08 13:00:00,34.34,34.4,33.95,34.06,347100.0,18.6177,18.6502,18.4062,18.4659,347100.0
2008-09-08 13:30:00,34.04,34.12,33.58,33.75,391200.0,18.455,18.4984,18.2056,18.2978,391200.0
2008-09-08 14:00:00,33.73,34.07,33.73,34.02,524400.0,18.287,18.4713,18.287,18.4442,524400.0
2008-09-08 14:30:00,34.04,34.06,33.88,33.97,535500.0,18.455,18.4659,18.3683,18.4171,535500.0
2008-09-08 15:00:00,33.95,34.28,33.8,34.25,478800.0,18.4062,18.5852,18.3249,18.5689,478800.0
2008-09-08 15:30:00,34.26,35.06,34.24,34.95,1674900.0,18.5743,19.008,18.5635,18.9484,1674900.0
2008-09-09 09:30:00,34.6,34.97,34.07,34.62,635100.0,18.7587,18.9592,18.4713,18.7695,635100.0
2008-09-09 10:00:00,34.63,34.74,34.32,34.37,376200.0,18.7749,18.8346,18.6068,18.634,376200.0
2008-09-09 10:30:00,34.38,34.4,33.74,33.87,426600.0,18.6394,18.6502,18.2924,18.3629,426600.0
2008-09-09 11:00:00,33.88,34.08,33.53,34.0,400200.0,18.3683,18.4767,18.1785,18.4334,400200.0
2008-09-09 11:30:00,34.0,34.03,33.44,33.48,501600.0,18.4334,18.4496,18.1297,18.1514,501600.0
2008-09-09 12:00:00,33.46,33.62,33.33,33.44,258900.0,18.1406,18.2273,18.0701,18.1297,258900.0
2008-09-09 12:30:00,33.44,33.7,33.35,33.67,255000.0,18.1297,18.2707,18.081,18.2544,255000.0
2008-09-09 13:00:00,33.66,33.93,33.6,33.6,239700.0,18.249,18.3954,18.2165,18.2165,239700.0
2008-09-09 13:30:00,33.61,33.61,33.16,33.32,372300.0,18.2219,18.2219,17.9779,18.0647,372300.0
2008-09-09 14:00:00,33.34,33.34,32.98,33.1,396300.0,18.0755,18.0755,17.8804,17.9454,396300.0
2008-09-09 14:30:00,33.07,33.11,32.79,32.86,729600.0,17.9291,17.9508,17.7773,17.8153,729600.0
2008-09-09 15:00:00,32.88,32.88,32.55,32.64,1069800.0,17.8261,17.8261,17.6472,17.696,1069800.0
2008-09-09 15:30:00,32.64,32.8,32.61,32.69,2289600.0,17.696,17.7828,17.6798,17.7231,2289600.0
2008-09-10 09:30:00,32.31,32.82,31.76,32.46,1183200.0,17.5171,17.7936,17.2189,17.5984,1183200.0
2008-09-10 10:00:00,32.44,32.54,32.07,32.08,670800.0,17.5876,17.6418,17.387,17.3924,670800.0
2008-09-10 10:30:00,32.09,32.37,31.95,31.99,698700.0,17.3978,17.5496,17.3219,17.3436,698700.0
2008-09-10 11:00:00,31.97,32.07,31.74,31.74,400200.0,17.3328,17.387,17.2081,17.2081,400200.0
2008-09-10 11:30:00,31.73,32.22,31.7,31.93,668400.0,17.2027,17.4683,17.1864,17.3111,668400.0
2008-09-10 12:00:00,31.94,32.13,31.85,31.92,412500.0,17.3165,17.4195,17.2677,17.3057,412500.0
2008-09-10 12:30:00,31.93,32.1,31.85,32.03,760200.0,17.3111,17.4033,17.2677,17.3653,760200.0
2008-09-10 13:00:00,32.03,32.08,31.94,32.0,314100.0,17.3653,17.3924,17.3165,17.349,314100.0
2008-09-10 13:30:00,31.99,32.2,31.85,31.96,477300.0,17.3436,17.4575,17.2677,17.3274,477300.0
2008-09-10 14:00:00,31.96,32.3,31.94,32.23,1148700.0,17.3274,17.5117,17.3165,17.4737,1148700.0
2008-09-10 14:30:00,32.23,32.51,32.18,32.24,352200.0,17.4737,17.6255,17.4466,17.4792,352200.0
2008-09-10 15:00:00,32.24,32.64,32.21,32.32,703500.0,17.4792,17.696,17.4629,17.5225,703500.0
2008-09-10 15:30:00,32.32,32.42,31.85,32.26,2571600.0,17.5225,17.5767,17.2677,17.49,2571600.0
2008-09-11 09:30:00,31.21,31.66,30.72,30.98,1376100.0,16.9207,17.1647,16.6551,16.796,1376100.0
2008-09-11 10:00:00,30.96,31.38,30.93,31.1,999900.0,16.7852,17.0129,16.7689,16.8611,999900.0
2008-09-11 10:30:00,31.1,31.42,31.04,31.31,1036200.0,16.8611,17.0346,16.8286,16.975,1036200.0
2008-09-11 11:00:00,31.32,31.39,30.99,31.19,466800.0,16.9804,17.0183,16.8015,16.9099,466800.0
2008-09-11 11:30:00,31.2,31.7,31.2,31.66,880500.0,16.9153,17.1864,16.9153,17.1647,880500.0
2008-09-11 12:00:00,31.67,31.77,31.48,31.52,527400.0,17.1701,17.2243,17.0671,17.0888,527400.0
2008-09-11 12:30:00,31.52,31.58,31.34,31.48,647100.0,17.0888,17.1213,16.9912,17.0671,647100.0
2008-09-11 13:00:00,31.47,31.52,31.05,31.19,436200.0,17.0617,17.0888,16.834,16.9099,436200.0
2008-09-11 13:30:00,31.21,31.48,31.18,31.38,432000.0,16.9207,17.0671,16.9045,17.0129,432000.0
2008-09-11 14:00:00,31.37,31.81,31.34,31.75,559200.0,17.0075,17.246,16.9912,17.2135,559200.0
2008-09-11 14:30:00,31.75,31.97,31.59,31.65,460200.0,17.2135,17.3328,17.1268,17.1593,460200.0
2008-09-11 15:00:00,31.66,31.9,31.28,31.28,753300.0,17.1647,17.2948,16.9587,16.9587,753300.0
2008-09-11 15:30:00,31.28,32.03,31.16,32.01,1396500.0,16.9587,17.3653,16.8936,17.3545,1396500.0
2008-09-12 09:30:00,31.45,31.92,31.35,31.58,547500.0,17.0509,17.3057,16.9966,17.1213,547500.0
2008-09-12 10:00:00,31.59,31.94,31.5,31.75,406800.0,17.1268,17.3165,17.078,17.2135,406800.0
2008-09-12 10:30:00,31.75,32.01,31.61,32.01,308700.0,17.2135,17.3545,17.1376,17.3545,308700.0
2008-09-12 11:00:00,32.04,32.37,31.97,32.02,340800.0,17.3707,17.5496,17.3328,17.3599,340800.0
2008-09-12 11:30:00,32.02,32.09,31.75,31.84,262200.0,17.3599,17.3978,17.2135,17.2623,262200.0
2008-09-12 12:00:00,31.86,31.99,31.75,31.8,206700.0,17.2731,17.3436,17.2135,17.2406,206700.0
2008-09-12 12:30:00,31.82,31.89,31.49,31.52,199500.0,17.2515,17.2894,17.0725,17.0888,199500.0
2008-09-12 13:00:00,31.52,31.86,31.37,31.77,310200.0,17.0888,17.2731,17.0075,17.2243,310200.0
2008-09-12 13:30:00,31.77,32.3,31.7,32.18,344100.0,17.2243,17.5117,17.1864,17.4466,344100.0
2008-09-12 14:00:00,32.18,32.22,31.84,31.88,270600.0,17.4466,17.4683,17.2623,17.284,270600.0
2008-09-12 14:30:00,31.88,32.19,31.82,32.11,219000.0,17.284,17.4521,17.2515,17.4087,219000.0
2008-09-12 15:00:00,32.13,32.15,31.9,31.97,380400.0,17.4195,17.4304,17.2948,17.3328,380400.0
2008-09-12 15:30:00,31.97,32.02,31.71,31.95,642900.0,17.3328,17.3599,17.1918,17.3219,642900.0
2008-09-15 09:30:00,30.4,31.86,30.4,31.45,641400.0,16.4816,17.2731,16.4816,17.0509,641400.0
2008-09-15 10:00:00,31.42,31.87,31.3,31.59,449100.0,17.0346,17.2786,16.9695,17.1268,449100.0
2008-09-15 10:30:00,31.61,31.82,31.48,31.67,741900.0,17.1376,17.2515,17.0671,17.1701,741900.0
2008-09-15 11:00:00,31.67,31.74,31.39,31.4,344400.0,17.1701,17.2081,17.0183,17.0237,344400.0
2008-09-15 11:30:00,31.41,31.57,30.8,30.88,459000.0,17.0292,17.1159,16.6985,16.7418,459000.0
2008-09-15 12:00:00,30.9,31.1,30.79,30.84,850800.0,16.7527,16.8611,16.693,16.7201,850800.0
2008-09-15 12:30:00,30.84,31.05,30.67,30.95,402900.0,16.7201,16.834,16.628,16.7798,402900.0
2008-09-15 13:00:00,30.95,30.97,30.63,30.71,247500.0,16.7798,16.7906,16.6063,16.6497,247500.0
2008-09-15 13:30:00,30.71,30.71,30.36,30.51,761700.0,16.6497,16.6497,16.4599,16.5412,761700.0
2008-09-15 14:00:00,30.48,30.74,30.44,30.44,666000.0,16.525,16.6659,16.5033,16.5033,666000.0
2008-09-15 14:30:00,30.44,30.51,30.01,30.12,572700.0,16.5033,16.5412,16.2701,16.3298,572700.0
2008-09-15 15:00:00,30.1,30.13,29.86,30.05,708300.0,16.3189,16.3352,16.1888,16.2918,708300.0
2008-09-15 15:30:00,30.03,30.43,29.77,29.96,2136300.0,16.281,16.4979,16.14,16.243,2136300.0
2008-09-16 09:30:00,29.5,30.03,28.34,29.47,1082700.0,15.9936,16.281,15.3647,15.9774,1082700.0
2008-09-16 10:00:00,29.42,30.21,29.4,30.03,1039800.0,15.9503,16.3786,15.9394,16.281,1039800.0
2008-09-16 10:30:00,30.02,30.48,29.49,30.12,1077900.0,16.2756,16.525,15.9882,16.3298,1077900.0
2008-09-16 11:00:00,30.13,30.52,29.42,29.42,639600.0,16.3352,16.5466,15.9503,15.9503,639600.0
2008-09-16 11:30:00,29.42,30.04,29.39,29.97,467700.0,15.9503,16.2864,15.934,16.2485,467700.0
2008-09-16 12:00:00,29.96,30.31,29.78,30.23,569400.0,16.243,16.4328,16.1455,16.3894,569400.0
2008-09-16 12:30:00,30.2,30.44,30.02,30.39,366300.0,16.3732,16.5033,16.2756,16.4762,366300.0
2008-09-16 13:00:00,30.39,30.56,30.27,30.39,317700.0,16.4762,16.5683,16.4111,16.4762,317700.0
2008-09-16 13:30:00,30.39,30.5,30.21,30.32,274200.0,16.4762,16.5358,16.3786,16.4382,274200.0
2008-09-16 14:00:00,30.31,30.67,29.76,30.0,935400.0,16.4328,16.628,16.1346,16.2647,935400.0
2008-09-16 14:30:00,30.0,31.26,29.99,31.11,1409700.0,16.2647,16.9478,16.2593,16.8665,1409700.0
2008-09-16 15:00:00,31.13,31.56,30.91,31.03,687600.0,16.8774,17.1105,16.7581,16.8231,687600.0
2008-09-16 15:30:00,31.0,31.67,30.9,31.62,1320900.0,16.8069,17.1701,16.7527,17.143,1320900.0
2008-09-17 09:30:00,30.66,30.89,30.12,30.67,760200.0,16.6225,16.7472,16.3298,16.628,760200.0
2008-09-17 10:00:00,30.66,30.79,30.05,30.12,629700.0,16.6225,16.693,16.2918,16.3298,629700.0
2008-09-17 10:30:00,30.12,30.23,29.43,29.47,852900.0,16.3298,16.3894,15.9557,15.9774,852900.0
2008-09-17 11:00:00,29.43,29.54,29.0,29.11,686100.0,15.9557,16.0153,15.7226,15.7822,686100.0
2008-09-17 11:30:00,29.09,30.13,29.03,29.87,1049700.0,15.7714,16.3352,15.7388,16.1942,1049700.0
2008-09-17 12:00:00,29.89,30.07,29.63,29.74,764100.0,16.2051,16.3027,16.0641,16.1238,764100.0
2008-09-17 12:30:00,29.75,30.3,29.71,29.96,678000.0,16.1292,16.4274,16.1075,16.243,678000.0
2008-09-17 13:00:00,29.96,30.25,29.94,29.95,676800.0,16.243,16.4003,16.2322,16.2376,676800.0
2008-09-17 13:30:00,29.95,30.03,29.79,29.96,804600.0,16.2376,16.281,16.1509,16.243,804600.0
2008-09-17 14:00:00,29.92,30.49,29.71,30.46,662700.0,16.2214,16.5304,16.1075,16.5141,662700.0
2008-09-17 14:30:00,30.51,31.14,30.37,30.79,916500.0,16.5412,16.8828,16.4653,16.693,916500.0
2008-09-17 15:00:00,30.79,31.16,30.68,30.86,1110900.0,16.693,16.8936,16.6334,16.731,1110900.0
2008-09-17 15:30:00,30.86,30.87,29.7,29.78,1875600.0,16.731,16.7364,16.1021,16.1455,1875600.0
2008-09-18 09:30:00,30.53,31.1,29.34,30.31,732300.0,16.5521,16.8611,15.9069,16.4328,732300.0
2008-09-18 10:00:00,30.29,30.45,29.66,29.99,647400.0,16.422,16.5087,16.0804,16.2593,647400.0
2008-09-18 10:30:00,29.97,30.04,29.37,29.41,517800.0,16.2485,16.2864,15.9232,15.9449,517800.0
2008-09-18 11:00:00,29.39,29.42,28.5,28.76,742800.0,15.934,15.9503,15.4515,15.5925,742800.0
2008-09-18 11:30:00,28.76,29.21,28.02,28.36,1143900.0,15.5925,15.8364,15.1913,15.3756,1143900.0
2008-09-18 12:00:00,28.34,28.5,28.14,28.31,1275300.0,15.3647,15.4515,15.2563,15.3485,1275300.0
2008-09-18 12:30:00,28.31,28.41,27.55,27.55,1517400.0,15.3485,15.4027,14.9364,14.9364,1517400.0
2008-09-18 13:00:00,27.54,29.5,27.12,29.13,1367100.0,14.931,15.9936,14.7033,15.793,1367100.0
2008-09-18 13:30:00,29.11,30.66,29.04,29.91,1624200.0,15.7822,16.6225,15.7443,16.2159,1624200.0
2008-09-18 14:00:00,29.91,29.96,28.99,29.1,973500.0,16.2159,16.243,15.7171,15.7768,973500.0
2008-09-18 14:30:00,29.11,29.41,28.69,29.35,1014600.0,15.7822,15.9449,15.5545,15.9123,1014600.0
2008-09-18 15:00:00,29.37,31.16,29.24,30.52,1299000.0,15.9232,16.8936,15.8527,16.5466,1299000.0
2008-09-18 15:30:00,30.54,31.29,30.34,31.08,1830900.0,16.5575,16.9641,16.4491,16.8503,1830900.0
2008-09-19 09:30:00,35.42,56.0,34.97,35.0,2700900.0,19.2032,30.3608,18.9592,18.9755,2700900.0
2008-09-19 10:00:00,35.0,35.6,33.67,34.9,1480500.0,18.9755,19.3008,18.2544,18.9213,1480500.0
2008-09-19 10:30:00,34.9,34.98,33.24,33.49,479400.0,18.9213,18.9647,18.0213,18.1569,479400.0
2008-09-19 11:00:00,33.48,34.41,33.24,34.35,388500.0,18.1514,18.6556,18.0213,18.6231,388500.0
2008-09-19 11:30:00,34.38,35.54,34.35,35.54,404700.0,18.6394,19.2683,18.6231,19.2683,404700.0
2008-09-19 12:00:00,35.54,37.98,35.19,37.66,829500.0,19.2683,20.5911,19.0785,20.4177,829500.0
2008-09-19 12:30:00,37.66,37.89,34.69,35.45,1061700.0,20.4177,20.5423,18.8074,19.2195,1061700.0
2008-09-19 13:00:00,35.35,36.08,34.97,35.68,368400.0,19.1653,19.561,18.9592,19.3442,368400.0
2008-09-19 13:30:00,35.68,35.77,34.67,35.54,268800.0,19.3442,19.393,18.7966,19.2683,268800.0
2008-09-19 14:00:00,35.56,35.98,35.35,35.84,374100.0,19.2791,19.5068,19.1653,19.4309,374100.0
2008-09-19 14:30:00,35.83,36.33,35.56,35.83,582900.0,19.4255,19.6966,19.2791,19.4255,582900.0
2008-09-19 15:00:00,35.86,35.87,32.56,33.85,1224900.0,19.4418,19.4472,17.6526,18.352,1224900.0
2008-09-19 15:30:00,33.88,35.01,32.86,35.01,1017300.0,18.3683,18.9809,17.8153,18.9809,1017300.0
2008-09-22 09:30:00,35.18,36.33,32.97,33.31,544500.0,19.0731,19.6966,17.8749,18.0593,544500.0
2008-09-22 10:00:00,33.3,33.33,32.26,32.95,415200.0,18.0538,18.0701,17.49,17.8641,415200.0
2008-09-22 10:30:00,32.89,33.12,32.7,32.89,353400.0,17.8316,17.9563,17.7286,17.8316,353400.0
2008-09-22 11:00:00,32.91,32.91,31.54,31.54,354600.0,17.8424,17.8424,17.0996,17.0996,354600.0
2008-09-22 11:30:00,31.58,31.93,31.56,31.91,310800.0,17.1213,17.3111,17.1105,17.3002,310800.0
2008-09-22 12:00:00,31.91,32.17,31.76,32.05,327600.0,17.3002,17.4412,17.2189,17.3761,327600.0
2008-09-22 12:30:00,32.07,32.13,31.9,32.07,359100.0,17.387,17.4195,17.2948,17.387,359100.0
2008-09-22 13:00:00,32.07,32.12,31.9,31.94,210300.0,17.387,17.4141,17.2948,17.3165,210300.0
2008-09-22 13:30:00,31.91,32.0,31.67,31.89,479700.0,17.3002,17.349,17.1701,17.2894,479700.0
2008-09-22 14:00:00,31.91,32.02,31.8,31.91,224100.0,17.3002,17.3599,17.2406,17.3002,224100.0
2008-09-22 14:30:00,31.9,32.11,31.83,31.97,427800.0,17.2948,17.4087,17.2569,17.3328,427800.0
2008-09-22 15:00:00,31.96,32.27,31.92,32.01,694500.0,17.3274,17.4954,17.3057,17.3545,694500.0
2008-09-22 15:30:00,32.01,32.6,31.65,31.72,1008900.0,17.3545,17.6743,17.1593,17.1972,1008900.0
2008-09-23 09:30:00,32.25,32.52,31.67,32.32,245700.0,17.4846,17.631,17.1701,17.5225,245700.0
2008-09-23 10:00:00,32.33,32.66,32.12,32.53,295800.0,17.528,17.7069,17.4141,17.6364,295800.0
2008-09-23 10:30:00,32.55,32.66,32.17,32.39,195900.0,17.6472,17.7069,17.4412,17.5605,195900.0
2008-09-23 11:00:00,32.39,32.53,32.13,32.4,132600.0,17.5605,17.6364,17.4195,17.5659,132600.0
2008-09-23 11:30:00,32.4,32.53,32.29,32.37,108300.0,17.5659,17.6364,17.5063,17.5496,108300.0
2008-09-23 12:00:00,32.39,32.47,32.21,32.4,110700.0,17.5605,17.6039,17.4629,17.5659,110700.0
2008-09-23 12:30:00,32.41,32.45,32.2,32.26,169800.0,17.5713,17.593,17.4575,17.49,169800.0
2008-09-23 13:00:00,32.28,32.34,31.91,32.33,227100.0,17.5008,17.5334,17.3002,17.528,227100.0
2008-09-23 13:30:00,32.33,32.33,31.86,31.96,89700.0,17.528,17.528,17.2731,17.3274,89700.0
2008-09-23 14:00:00,31.91,32.12,31.67,31.83,184500.0,17.3002,17.4141,17.1701,17.2569,184500.0
2008-09-23 14:30:00,31.8,32.08,31.69,31.89,184200.0,17.2406,17.3924,17.181,17.2894,184200.0
2008-09-23 15:00:00,31.89,32.46,31.87,32.3,200700.0,17.2894,17.5984,17.2786,17.5117,200700.0
2008-09-23 15:30:00,32.33,32.34,31.75,32.22,264000.0,17.528,17.5334,17.2135,17.4683,264000.0
2008-09-24 09:30:00,32.47,32.74,31.65,31.71,298500.0,17.6039,17.7502,17.1593,17.1918,298500.0
2008-09-24 10:00:00,31.68,31.86,31.67,31.72,294000.0,17.1756,17.2731,17.1701,17.1972,294000.0
2008-09-24 10:30:00,31.69,31.88,31.58,31.67,477300.0,17.181,17.284,17.1213,17.1701,477300.0
2008-09-24 11:00:00,31.67,31.7,31.35,31.56,177300.0,17.1701,17.1864,16.9966,17.1105,177300.0
2008-09-24 11:30:00,31.57,31.67,31.48,31.52,103200.0,17.1159,17.1701,17.0671,17.0888,103200.0
2008-09-24 12:00:00,31.51,31.67,31.49,31.56,103500.0,17.0834,17.1701,17.0725,17.1105,103500.0
2008-09-24 12:30:00,31.61,31.79,31.57,31.71,125700.0,17.1376,17.2352,17.1159,17.1918,125700.0
2008-09-24 13:00:00,31.72,31.88,31.65,31.82,125400.0,17.1972,17.284,17.1593,17.2515,125400.0
2008-09-24 13:30:00,31.83,31.99,31.67,31.77,153600.0,17.2569,17.3436,17.1701,17.2243,153600.0
2008-09-24 14:00:00,31.76,31.89,31.65,31.89,153000.0,17.2189,17.2894,17.1593,17.2894,153000.0
2008-09-24 14:30:00,31.89,32.0,31.76,31.87,184500.0,17.2894,17.349,17.2189,17.2786,184500.0
2008-09-24 15:00:00,31.91,32.01,31.79,31.94,184200.0,17.3002,17.3545,17.2352,17.3165,184200.0
2008-09-24 15:30:00,31.97,31.98,31.65,31.69,600600.0,17.3328,17.3382,17.1593,17.181,600600.0
2008-09-25 09:30:00,32.07,32.48,31.92,32.1,265500.0,17.387,17.6093,17.3057,17.4033,265500.0
2008-09-25 10:00:00,32.1,32.33,32.02,32.19,261600.0,17.4033,17.528,17.3599,17.4521,261600.0
2008-09-25 10:30:00,32.19,32.21,31.76,31.76,180600.0,17.4521,17.4629,17.2189,17.2189,180600.0
2008-09-25 11:00:00,31.82,32.0,31.68,31.96,121200.0,17.2515,17.349,17.1756,17.3274,121200.0
2008-09-25 11:30:00,32.0,32.13,31.77,31.89,162000.0,17.349,17.4195,17.2243,17.2894,162000.0
2008-09-25 12:00:00,31.9,32.25,31.87,32.01,81300.0,17.2948,17.4846,17.2786,17.3545,81300.0
2008-09-25 12:30:00,32.03,32.09,31.7,31.73,88500.0,17.3653,17.3978,17.1864,17.2027,88500.0
2008-09-25 13:00:00,31.71,32.13,31.7,32.02,174000.0,17.1918,17.4195,17.1864,17.3599,174000.0
2008-09-25 13:30:00,32.08,32.42,32.07,32.38,182100.0,17.3924,17.5767,17.387,17.5551,182100.0
2008-09-25 14:00:00,32.35,32.42,31.9,31.94,165300.0,17.5388,17.5767,17.2948,17.3165,165300.0
2008-09-25 14:30:00,31.96,32.23,31.91,32.12,126300.0,17.3274,17.4737,17.3002,17.4141,126300.0
2008-09-25 15:00:00,32.14,32.37,32.09,32.23,175200.0,17.4249,17.5496,17.3978,17.4737,175200.0
2008-09-25 15:30:00,32.25,32.36,31.76,32.16,285300.0,17.4846,17.5442,17.2189,17.4358,285300.0
2008-09-26 09:30:00,31.76,32.06,30.51,31.69,291300.0,17.2189,17.3816,16.5412,17.181,291300.0
2008-09-26 10:00:00,31.71,32.0,31.67,31.9,197400.0,17.1918,17.349,17.1701,17.2948,197400.0
2008-09-26 10:30:00,31.9,32.41,31.87,32.38,163500.0,17.2948,17.5713,17.2786,17.5551,163500.0
2008-09-26 11:00:00,32.34,32.38,31.85,32.17,111000.0,17.5334,17.5551,17.2677,17.4412,111000.0
2008-09-26 11:30:00,32.12,32.31,31.99,32.13,81300.0,17.4141,17.5171,17.3436,17.4195,81300.0
2008-09-26 12:00:00,32.12,32.2,31.91,32.13,72300.0,17.4141,17.4575,17.3002,17.4195,72300.0
2008-09-26 12:30:00,32.18,32.25,32.06,32.24,96000.0,17.4466,17.4846,17.3816,17.4792,96000.0
2008-09-26 13:00:00,32.24,32.33,32.11,32.31,65700.0,17.4792,17.528,17.4087,17.5171,65700.0
2008-09-26 13:30:00,32.31,32.41,32.17,32.41,294900.0,17.5171,17.5713,17.4412,17.5713,294900.0
2008-09-26 14:00:00,32.41,32.48,32.21,32.32,180900.0,17.5713,17.6093,17.4629,17.5225,180900.0
2008-09-26 14:30:00,32.36,32.91,32.34,32.81,291600.0,17.5442,17.8424,17.5334,17.7882,291600.0
2008-09-26 15:00:00,32.81,32.96,32.35,32.88,230100.0,17.7882,17.8695,17.5388,17.8261,230100.0
2008-09-26 15:30:00,32.92,33.27,32.42,33.17,445800.0,17.8478,18.0376,17.5767,17.9834,445800.0
2008-09-29 09:30:00,33.41,33.5,31.58,31.67,387900.0,18.1135,18.1623,17.1213,17.1701,387900.0
2008-09-29 10:00:00,31.67,31.79,31.44,31.65,406800.0,17.1701,17.2352,17.0454,17.1593,406800.0
2008-09-29 10:30:00,31.64,31.76,31.52,31.61,143100.0,17.1539,17.2189,17.0888,17.1376,143100.0
2008-09-29 11:00:00,31.58,31.89,30.47,30.47,440100.0,17.1213,17.2894,16.5195,16.5195,440100.0
2008-09-29 11:30:00,30.52,30.71,30.19,30.54,441600.0,16.5466,16.6497,16.3677,16.5575,441600.0
2008-09-29 12:00:00,30.51,30.6,30.04,30.24,397500.0,16.5412,16.59,16.2864,16.3948,397500.0
2008-09-29 12:30:00,30.24,30.69,30.17,30.58,333900.0,16.3948,16.6388,16.3569,16.5792,333900.0
2008-09-29 13:00:00,30.55,30.75,30.23,30.55,271200.0,16.5629,16.6713,16.3894,16.5629,271200.0
2008-09-29 13:30:00,30.53,30.73,29.45,30.11,587400.0,16.5521,16.6605,15.9665,16.3244,587400.0
2008-09-29 14:00:00,30.1,30.77,28.67,29.92,669000.0,16.3189,16.6822,15.5437,16.2214,669000.0
2008-09-29 14:30:00,29.92,30.37,29.63,30.03,356100.0,16.2214,16.4653,16.0641,16.281,356100.0
2008-09-29 15:00:00,30.03,30.15,29.03,29.08,353400.0,16.281,16.346,15.7388,15.7659,353400.0
2008-09-29 15:30:00,29.08,31.0,27.96,28.81,868800.0,15.7659,16.8069,15.1587,15.6196,868800.0
2008-09-30 09:30:00,28.5,30.3,28.5,30.15,372300.0,15.4515,16.4274,15.4515,16.346,372300.0
2008-09-30 10:00:00,30.22,30.61,30.12,30.55,238200.0,16.384,16.5954,16.3298,16.5629,238200.0
2008-09-30 10:30:00,30.54,30.99,30.5,30.82,166800.0,16.5575,16.8015,16.5358,16.7093,166800.0
2008-09-30 11:00:00,30.84,31.09,30.67,30.77,132900.0,16.7201,16.8557,16.628,16.6822,132900.0
2008-09-30 11:30:00,30.7,31.26,30.66,31.1,243600.0,16.6442,16.9478,16.6225,16.8611,243600.0
2008-09-30 12:00:00,31.09,31.3,30.33,30.34,157200.0,16.8557,16.9695,16.4436,16.4491,157200.0
2008-09-30 12:30:00,30.36,30.59,30.17,30.2,201600.0,16.4599,16.5846,16.3569,16.3732,201600.0
2008-09-30 13:00:00,30.19,30.6,30.05,30.6,120600.0,16.3677,16.59,16.2918,16.59,120600.0
2008-09-30 13:30:00,30.6,30.75,30.34,30.44,126000.0,16.59,16.6713,16.4491,16.5033,126000.0
2008-09-30 14:00:00,30.39,30.82,30.29,30.78,177900.0,16.4762,16.7093,16.422,16.6876,177900.0
2008-09-30 14:30:00,30.77,30.83,30.5,30.68,192900.0,16.6822,16.7147,16.5358,16.6334,192900.0
2008-09-30 15:00:00,30.66,30.68,30.09,30.1,379200.0,16.6225,16.6334,16.3135,16.3189,379200.0
2008-09-30 15:30:00,30.11,30.94,28.52,29.67,1279200.0,16.3244,16.7744,15.4623,16.0858,1279200.0
2008-10-01 09:30:00,28.99,28.99,28.23,28.85,216300.0,15.7171,15.7171,15.3051,15.6412,216300.0
2008-10-01 10:00:00,28.83,28.91,28.67,28.78,221700.0,15.6304,15.6738,15.5437,15.6033,221700.0
2008-10-01 10:30:00,28.8,28.83,28.47,28.53,191700.0,15.6141,15.6304,15.4352,15.4678,191700.0
2008-10-01 11:00:00,28.49,28.7,28.33,28.64,202500.0,15.4461,15.5599,15.3593,15.5274,202500.0
2008-10-01 11:30:00,28.67,28.88,28.59,28.73,198900.0,15.5437,15.6575,15.5003,15.5762,198900.0
2008-10-01 12:00:00,28.74,28.97,28.64,28.87,326100.0,15.5816,15.7063,15.5274,15.6521,326100.0
2008-10-01 12:30:00,28.88,29.23,28.75,29.06,292500.0,15.6575,15.8473,15.587,15.7551,292500.0
2008-10-01 13:00:00,29.05,29.12,28.83,28.96,230100.0,15.7497,15.7876,15.6304,15.7009,230100.0
2008-10-01 13:30:00,28.96,29.93,28.85,29.67,320700.0,15.7009,16.2268,15.6412,16.0858,320700.0
2008-10-01 14:00:00,29.67,31.33,29.62,31.07,356400.0,16.0858,16.9858,16.0587,16.8448,356400.0
2008-10-01 14:30:00,31.08,31.84,31.08,31.3,309300.0,16.8503,17.2623,16.8503,16.9695,309300.0
2008-10-01 15:00:00,31.33,31.33,30.62,30.81,350700.0,16.9858,16.9858,16.6009,16.7039,350700.0
2008-10-01 15:30:00,30.83,30.91,30.42,30.62,590100.0,16.7147,16.7581,16.4924,16.6009,590100.0
2008-10-02 09:30:00,30.75,30.83,29.69,30.27,266400.0,16.7093,16.7528,16.1333,16.4485,266400.0
2008-10-02 10:00:00,30.25,30.33,30.04,30.22,206400.0,16.4376,16.4811,16.3235,16.4213,206400.0
2008-10-02 10:30:00,30.24,30.31,29.67,29.94,200700.0,16.4322,16.4702,16.1224,16.2691,200700.0
2008-10-02 11:00:00,29.95,30.0,29.24,29.8,172800.0,16.2746,16.3017,15.8888,16.1931,172800.0
2008-10-02 11:30:00,29.8,30.13,29.71,29.79,155100.0,16.1931,16.3724,16.1442,16.1876,155100.0
2008-10-02 12:00:00,29.76,29.93,29.58,29.69,133800.0,16.1713,16.2637,16.0735,16.1333,133800.0
2008-10-02 12:30:00,29.71,29.8,29.57,29.68,82200.0,16.1442,16.1931,16.0681,16.1279,82200.0
2008-10-02 13:00:00,29.68,29.82,29.45,29.75,136200.0,16.1279,16.2039,16.0029,16.1659,136200.0
2008-10-02 13:30:00,29.79,29.92,29.5,29.62,185400.0,16.1876,16.2583,16.03,16.0952,185400.0
2008-10-02 14:00:00,29.59,29.73,29.33,29.41,214200.0,16.0789,16.155,15.9377,15.9811,214200.0
2008-10-02 14:30:00,29.41,29.71,29.37,29.67,165900.0,15.9811,16.1442,15.9594,16.1224,165900.0
2008-10-02 15:00:00,29.7,29.76,29.33,29.47,201300.0,16.1387,16.1713,15.9377,16.0137,201300.0
2008-10-02 15:30:00,29.5,29.81,29.18,29.31,489300.0,16.03,16.1985,15.8562,15.9268,489300.0
2008-10-03 09:30:00,30.45,30.83,29.79,30.13,381900.0,16.5463,16.7528,16.1876,16.3724,381900.0
2008-10-03 10:00:00,30.18,30.22,29.74,30.08,193500.0,16.3995,16.4213,16.1605,16.3452,193500.0
2008-10-03 10:30:00,30.08,30.39,29.83,30.26,164700.0,16.3452,16.5137,16.2094,16.443,164700.0
2008-10-03 11:00:00,30.25,30.65,30.04,30.16,117000.0,16.4376,16.6549,16.3235,16.3887,117000.0
2008-10-03 11:30:00,30.13,30.51,30.13,30.15,138600.0,16.3724,16.5789,16.3724,16.3832,138600.0
2008-10-03 12:00:00,30.15,30.21,29.71,29.88,138600.0,16.3832,16.4158,16.1442,16.2365,138600.0
2008-10-03 12:30:00,29.83,30.4,29.83,30.39,88200.0,16.2094,16.5191,16.2094,16.5137,88200.0
2008-10-03 13:00:00,30.34,30.4,29.36,29.5,302400.0,16.4865,16.5191,15.954,16.03,302400.0
2008-10-03 13:30:00,29.42,29.95,28.38,28.98,241200.0,15.9866,16.2746,15.4214,15.7475,241200.0
2008-10-03 14:00:00,28.96,29.18,27.94,28.01,289500.0,15.7366,15.8562,15.1824,15.2204,289500.0
2008-10-03 14:30:00,28.01,28.75,27.77,28.7,289800.0,15.2204,15.6225,15.09,15.5953,289800.0
2008-10-03 15:00:00,28.73,28.97,27.73,27.82,580500.0,15.6116,15.742,15.0682,15.1171,580500.0
2008-10-03 15:30:00,27.83,28.42,27.67,27.67,880200.0,15.1226,15.4432,15.0356,15.0356,880200.0
2008-10-06 09:30:00,27.07,29.0,26.49,26.62,986700.0,14.7096,15.7583,14.3944,14.4651,986700.0
2008-10-06 10:00:00,26.62,26.65,25.88,26.21,482100.0,14.4651,14.4814,14.063,14.2423,482100.0
2008-10-06 10:30:00,26.19,26.22,25.77,26.0,347400.0,14.2314,14.2477,14.0032,14.1282,347400.0
2008-10-06 11:00:00,26.02,26.44,25.97,26.27,346800.0,14.139,14.3673,14.1119,14.2749,346800.0
2008-10-06 11:30:00,26.27,26.36,25.86,25.99,279600.0,14.2749,14.3238,14.0521,14.1227,279600.0
2008-10-06 12:00:00,25.99,26.35,25.95,26.06,215700.0,14.1227,14.3184,14.101,14.1608,215700.0
2008-10-06 12:30:00,26.05,26.23,25.86,26.12,218400.0,14.1553,14.2532,14.0521,14.1934,218400.0
2008-10-06 13:00:00,26.1,26.37,25.9,25.97,326400.0,14.1825,14.3292,14.0738,14.1119,326400.0
2008-10-06 13:30:00,25.93,26.24,25.67,25.89,390000.0,14.0901,14.2586,13.9489,14.0684,390000.0
2008-10-06 14:00:00,25.89,25.98,25.27,25.5,482700.0,14.0684,14.1173,13.7315,13.8565,482700.0
2008-10-06 14:30:00,25.48,25.63,25.02,25.5,342900.0,13.8456,13.9271,13.5956,13.8565,342900.0
2008-10-06 15:00:00,25.41,25.81,24.92,25.62,867000.0,13.8076,14.0249,13.5413,13.9217,867000.0
2008-10-06 15:30:00,25.62,26.3,25.03,26.3,949500.0,13.9217,14.2912,13.6011,14.2912,949500.0
2008-10-07 09:30:00,25.7,25.8,24.57,24.88,483300.0,13.9652,14.0195,13.3511,13.5196,483300.0
2008-10-07 10:00:00,24.85,24.95,23.79,24.42,598200.0,13.5033,13.5576,12.9273,13.2696,598200.0
2008-10-07 10:30:00,24.46,24.97,24.3,24.33,365400.0,13.2913,13.5685,13.2044,13.2207,365400.0
2008-10-07 11:00:00,24.3,25.0,24.17,24.83,478500.0,13.2044,13.5848,13.1338,13.4924,478500.0
2008-10-07 11:30:00,24.83,24.84,24.51,24.52,209700.0,13.4924,13.4978,13.3185,13.324,209700.0
2008-10-07 12:00:00,24.53,24.55,24.19,24.28,198900.0,13.3294,13.3403,13.1446,13.1935,198900.0
2008-10-07 12:30:00,24.28,24.3,23.42,23.48,377700.0,13.1935,13.2044,12.7262,12.7588,377700.0
2008-10-07 13:00:00,23.47,23.57,23.35,23.41,624900.0,12.7534,12.8077,12.6882,12.7208,624900.0
2008-10-07 13:30:00,23.41,23.72,23.38,23.65,696600.0,12.7208,12.8892,12.7045,12.8512,696600.0
2008-10-07 14:00:00,23.65,24.82,23.62,24.5,639600.0,12.8512,13.487,12.8349,13.3131,639600.0
2008-10-07 14:30:00,24.49,24.54,23.64,23.79,861000.0,13.3077,13.3348,12.8458,12.9273,861000.0
2008-10-07 15:00:00,23.79,23.99,23.57,23.99,421200.0,12.9273,13.036,12.8077,13.036,421200.0
2008-10-07 15:30:00,23.99,24.08,23.34,23.4,824700.0,13.036,13.0849,12.6828,12.7154,824700.0
2008-10-08 09:30:00,22.5,24.18,22.04,23.33,877500.0,12.2263,13.1392,11.9763,12.6773,877500.0
2008-10-08 10:00:00,23.36,23.61,22.91,23.03,822900.0,12.6936,12.8295,12.4491,12.5143,822900.0
2008-10-08 10:30:00,23.1,23.34,22.31,22.6,695700.0,12.5523,12.6828,12.1231,12.2806,695700.0
2008-10-08 11:00:00,22.59,23.64,22.39,23.57,366300.0,12.2752,12.8458,12.1665,12.8077,366300.0
2008-10-08 11:30:00,23.56,23.57,22.42,22.71,375600.0,12.8023,12.8077,12.1828,12.3404,375600.0
2008-10-08 12:00:00,22.68,22.97,22.28,22.5,444600.0,12.3241,12.4817,12.1068,12.2263,444600.0
2008-10-08 12:30:00,22.37,22.8,22.16,22.8,407700.0,12.1557,12.3893,12.0415,12.3893,407700.0
2008-10-08 13:00:00,22.81,24.1,22.8,23.35,358800.0,12.3948,13.0957,12.3893,12.6882,358800.0
2008-10-08 13:30:00,23.35,24.0,22.86,23.86,566700.0,12.6882,13.0414,12.4219,12.9653,566700.0
2008-10-08 14:00:00,23.85,24.32,23.67,24.09,406800.0,12.9599,13.2153,12.8621,13.0903,406800.0
2008-10-08 14:30:00,24.14,24.59,23.98,24.19,451500.0,13.1175,13.362,13.0305,13.1446,451500.0
2008-10-08 15:00:00,24.15,24.21,23.18,23.56,864600.0,13.1229,13.1555,12.5958,12.8023,864600.0
2008-10-08 15:30:00,23.59,23.93,22.2,22.27,721200.0,12.8186,13.0034,12.0633,12.1013,721200.0
2008-10-09 09:30:00,22.09,23.0,22.06,22.43,914100.0,12.0035,12.498,11.9872,12.1883,914100.0
2008-10-09 10:00:00,22.43,22.7,22.17,22.24,486300.0,12.1883,12.335,12.047,12.085,486300.0
2008-10-09 10:30:00,22.19,22.58,22.06,22.26,427200.0,12.0579,12.2698,11.9872,12.0959,427200.0
2008-10-09 11:00:00,22.25,23.03,21.7,22.35,704100.0,12.0905,12.5143,11.7916,12.1448,704100.0
2008-10-09 11:30:00,22.35,22.93,22.27,22.71,537600.0,12.1448,12.46,12.1013,12.3404,537600.0
2008-10-09 12:00:00,22.74,23.13,22.51,22.77,359700.0,12.3567,12.5686,12.2317,12.373,359700.0
2008-10-09 12:30:00,22.78,22.93,22.42,22.47,381900.0,12.3785,12.46,12.1828,12.21,381900.0
2008-10-09 13:00:00,22.44,22.83,22.34,22.65,433200.0,12.1937,12.4056,12.1394,12.3078,433200.0
2008-10-09 13:30:00,22.66,22.78,22.23,22.37,334800.0,12.3132,12.3785,12.0796,12.1557,334800.0
2008-10-09 14:00:00,22.35,22.44,21.85,22.02,416100.0,12.1448,12.1937,11.8731,11.9655,416100.0
2008-10-09 14:30:00,22.02,22.25,21.72,21.72,468300.0,11.9655,12.0905,11.8025,11.8025,468300.0
2008-10-09 15:00:00,21.71,21.73,21.08,21.15,660600.0,11.797,11.8079,11.4547,11.4927,660600.0
2008-10-09 15:30:00,21.18,21.4,20.33,20.45,1896900.0,11.509,11.6286,11.0471,11.1124,1896900.0
2008-10-10 09:30:00,19.48,20.57,17.69,20.15,1580400.0,10.5853,11.1776,9.6126,10.9493,1580400.0
2008-10-10 10:00:00,20.18,21.29,20.11,20.54,843900.0,10.9656,11.5688,10.9276,11.1613,843900.0
2008-10-10 10:30:00,20.54,20.59,19.45,19.69,639300.0,11.1613,11.1884,10.569,10.6994,639300.0
2008-10-10 11:00:00,19.69,19.92,19.02,19.16,622800.0,10.6994,10.8244,10.3353,10.4114,622800.0
2008-10-10 11:30:00,19.13,19.31,18.78,19.13,411900.0,10.3951,10.4929,10.2049,10.3951,411900.0
2008-10-10 12:00:00,19.09,20.38,19.09,20.03,698400.0,10.3733,11.0743,10.3733,10.8841,698400.0
2008-10-10 12:30:00,20.03,20.32,19.57,20.05,506700.0,10.8841,11.0417,10.6342,10.895,506700.0
2008-10-10 13:00:00,20.05,20.24,19.61,19.97,464100.0,10.895,10.9982,10.6559,10.8515,464100.0
2008-10-10 13:30:00,19.98,19.98,19.35,19.59,528900.0,10.857,10.857,10.5146,10.645,528900.0
2008-10-10 14:00:00,19.6,20.39,19.48,19.64,733200.0,10.6505,11.0797,10.5853,10.6722,733200.0
2008-10-10 14:30:00,19.62,20.31,19.58,19.96,444600.0,10.6613,11.0363,10.6396,10.8461,444600.0
2008-10-10 15:00:00,19.87,21.6,19.83,21.52,883200.0,10.7972,11.7373,10.7754,11.6938,883200.0
2008-10-10 15:30:00,21.52,22.18,20.84,21.99,1518300.0,11.6938,12.0524,11.3243,11.9492,1518300.0
2008-10-13 09:30:00,23.3,23.33,22.56,22.7,751800.0,12.661,12.6773,12.2589,12.335,751800.0
2008-10-13 10:00:00,22.73,23.5,22.15,23.41,399300.0,12.3513,12.7697,12.0361,12.7208,399300.0
2008-10-13 10:30:00,23.41,23.72,23.28,23.42,424800.0,12.7208,12.8892,12.6501,12.7262,424800.0
2008-10-13 11:00:00,23.42,23.75,23.34,23.68,519600.0,12.7262,12.9055,12.6828,12.8675,519600.0
2008-10-13 11:30:00,23.66,23.78,23.53,23.56,354300.0,12.8566,12.9218,12.786,12.8023,354300.0
2008-10-13 12:00:00,23.54,23.54,23.23,23.45,244500.0,12.7914,12.7914,12.623,12.7425,244500.0
2008-10-13 12:30:00,23.43,23.44,23.23,23.27,160500.0,12.7317,12.7371,12.623,12.6447,160500.0
2008-10-13 13:00:00,23.29,23.34,23.17,23.26,356700.0,12.6556,12.6828,12.5904,12.6393,356700.0
2008-10-13 13:30:00,23.26,23.32,23.03,23.24,402000.0,12.6393,12.6719,12.5143,12.6284,402000.0
2008-10-13 14:00:00,23.24,23.24,22.99,23.19,274200.0,12.6284,12.6284,12.4926,12.6012,274200.0
2008-10-13 14:30:00,23.2,23.51,23.15,23.43,312300.0,12.6067,12.7751,12.5795,12.7317,312300.0
2008-10-13 15:00:00,23.43,23.92,23.41,23.84,536700.0,12.7317,12.9979,12.7208,12.9544,536700.0
2008-10-13 15:30:00,23.85,25.13,23.81,25.06,1172400.0,12.9599,13.6554,12.9381,13.6174,1172400.0
2008-10-14 09:30:00,25.14,26.59,24.84,24.85,1173900.0,13.6609,14.4488,13.4978,13.5033,1173900.0
2008-10-14 10:00:00,24.84,24.92,24.07,24.42,777300.0,13.4978,13.5413,13.0794,13.2696,777300.0
2008-10-14 10:30:00,24.42,24.64,23.99,24.22,690300.0,13.2696,13.3892,13.036,13.1609,690300.0
2008-10-14 11:00:00,24.21,24.48,24.02,24.43,411000.0,13.1555,13.3022,13.0523,13.275,411000.0
2008-10-14 11:30:00,24.4,24.57,24.27,24.39,231600.0,13.2587,13.3511,13.1881,13.2533,231600.0
2008-10-14 12:00:00,24.36,24.38,24.1,24.28,244500.0,13.237,13.2479,13.0957,13.1935,244500.0
2008-10-14 12:30:00,24.3,24.36,24.12,24.13,297000.0,13.2044,13.237,13.1066,13.112,297000.0
2008-10-14 13:00:00,24.15,24.2,23.98,24.07,224700.0,13.1229,13.1501,13.0305,13.0794,224700.0
2008-10-14 13:30:00,24.1,24.31,24.0,24.07,276300.0,13.0957,13.2098,13.0414,13.0794,276300.0
2008-10-14 14:00:00,24.03,24.19,23.97,24.13,1051800.0,13.0577,13.1446,13.0251,13.112,1051800.0
2008-10-14 14:30:00,24.13,24.21,23.95,24.04,842100.0,13.112,13.1555,13.0142,13.0631,842100.0
2008-10-14 15:00:00,24.03,24.43,24.0,24.27,465600.0,13.0577,13.275,13.0414,13.1881,465600.0
2008-10-14 15:30:00,24.3,24.57,24.04,24.37,1118100.0,13.2044,13.3511,13.0631,13.2424,1118100.0
2008-10-15 09:30:00,23.83,24.33,23.83,24.01,726000.0,12.949,13.2207,12.949,13.0468,726000.0
2008-10-15 10:00:00,24.0,24.17,23.9,23.98,940500.0,13.0414,13.1338,12.9871,13.0305,940500.0
2008-10-15 10:30:00,23.98,24.16,23.91,23.94,899400.0,13.0305,13.1283,12.9925,13.0088,899400.0
2008-10-15 11:00:00,23.94,24.07,23.9,23.98,542400.0,13.0088,13.0794,12.9871,13.0305,542400.0
2008-10-15 11:30:00,23.98,24.03,23.78,23.83,424500.0,13.0305,13.0577,12.9218,12.949,424500.0
2008-10-15 12:00:00,23.84,23.92,23.35,23.35,279900.0,12.9544,12.9979,12.6882,12.6882,279900.0
2008-10-15 12:30:00,23.34,23.81,23.33,23.68,419100.0,12.6828,12.9381,12.6773,12.8675,419100.0
2008-10-15 13:00:00,23.66,23.68,22.8,22.81,456600.0,12.8566,12.8675,12.3893,12.3948,456600.0
2008-10-15 13:30:00,22.83,22.87,22.48,22.54,341400.0,12.4056,12.4274,12.2154,12.248,341400.0
2008-10-15 14:00:00,22.53,22.6,22.09,22.45,335400.0,12.2426,12.2806,12.0035,12.1991,335400.0
2008-10-15 14:30:00,22.45,22.7,22.23,22.41,373200.0,12.1991,12.335,12.0796,12.1774,373200.0
2008-10-15 15:00:00,22.41,22.76,22.17,22.2,530100.0,12.1774,12.3676,12.047,12.0633,530100.0
2008-10-15 15:30:00,22.21,22.25,21.16,21.26,1656300.0,12.0687,12.0905,11.4982,11.5525,1656300.0
2008-10-16 09:30:00,21.49,21.63,20.23,20.44,944700.0,11.6775,11.7536,10.9928,11.1069,944700.0
2008-10-16 10:00:00,20.44,20.47,19.34,19.44,799200.0,11.1069,11.1232,10.5092,10.5635,799200.0
2008-10-16 10:30:00,19.43,19.61,19.25,19.25,429600.0,10.5581,10.6559,10.4603,10.4603,429600.0
2008-10-16 11:00:00,19.27,19.46,18.92,19.16,492900.0,10.4711,10.5744,10.281,10.4114,492900.0
2008-10-16 11:30:00,19.19,19.86,19.15,19.67,360900.0,10.4277,10.7918,10.4059,10.6885,360900.0
2008-10-16 12:00:00,19.65,20.48,19.42,20.06,533400.0,10.6776,11.1287,10.5527,10.9004,533400.0
2008-10-16 12:30:00,20.07,20.32,19.88,20.1,791100.0,10.9059,11.0417,10.8026,10.9222,791100.0
2008-10-16 13:00:00,20.08,20.57,20.06,20.33,557400.0,10.9113,11.1776,10.9004,11.0471,557400.0
2008-10-16 13:30:00,20.33,20.57,20.17,20.44,1080000.0,11.0471,11.1776,10.9602,11.1069,1080000.0
2008-10-16 14:00:00,20.41,20.51,20.18,20.28,593100.0,11.0906,11.145,10.9656,11.02,593100.0
2008-10-16 14:30:00,20.26,20.38,20.16,20.22,717000.0,11.0091,11.0743,10.9548,10.9874,717000.0
2008-10-16 15:00:00,20.2,20.67,20.17,20.58,865200.0,10.9765,11.2319,10.9602,11.183,865200.0
2008-10-16 15:30:00,20.6,21.15,20.35,20.96,1332300.0,11.1939,11.4927,11.058,11.3895,1332300.0
2008-10-17 09:30:00,20.09,21.4,20.0,21.07,782100.0,10.9167,11.6286,10.8678,11.4493,782100.0
2008-10-17 10:00:00,21.07,21.94,21.05,21.87,1150200.0,11.4493,11.922,11.4384,11.884,1150200.0
2008-10-17 10:30:00,21.87,22.14,21.57,21.89,792600.0,11.884,12.0307,11.7209,11.8948,792600.0
2008-10-17 11:00:00,21.89,22.09,21.83,22.05,682500.0,11.8948,12.0035,11.8622,11.9818,682500.0
2008-10-17 11:30:00,22.05,22.31,21.95,22.31,443100.0,11.9818,12.1231,11.9274,12.1231,443100.0
2008-10-17 12:00:00,22.29,22.54,22.28,22.42,458700.0,12.1122,12.248,12.1068,12.1828,458700.0
2008-10-17 12:30:00,22.42,22.91,22.34,22.83,466200.0,12.1828,12.4491,12.1394,12.4056,466200.0
2008-10-17 13:00:00,22.85,23.13,22.72,23.13,578700.0,12.4165,12.5686,12.3458,12.5686,578700.0
2008-10-17 13:30:00,23.14,23.35,23.04,23.12,541800.0,12.5741,12.6882,12.5197,12.5632,541800.0
2008-10-17 14:00:00,23.14,23.3,22.74,22.92,396300.0,12.5741,12.661,12.3567,12.4545,396300.0
2008-10-17 14:30:00,22.92,23.06,22.76,22.9,414300.0,12.4545,12.5306,12.3676,12.4437,414300.0
2008-10-17 15:00:00,22.91,23.11,22.34,22.56,547200.0,12.4491,12.5578,12.1394,12.2589,547200.0
2008-10-17 15:30:00,22.55,22.86,22.28,22.35,1002600.0,12.2535,12.4219,12.1068,12.1448,1002600.0
2008-10-20 09:30:00,21.88,22.69,21.88,22.44,392400.0,11.8894,12.3295,11.8894,12.1937,392400.0
2008-10-20 10:00:00,22.44,22.53,22.31,22.4,419700.0,12.1937,12.2426,12.1231,12.172,419700.0
2008-10-20 10:30:00,22.4,22.61,22.22,22.37,228900.0,12.172,12.2861,12.0742,12.1557,228900.0
2008-10-20 11:00:00,22.38,22.53,22.28,22.52,244800.0,12.1611,12.2426,12.1068,12.2372,244800.0
2008-10-20 11:30:00,22.56,22.65,22.4,22.59,154200.0,12.2589,12.3078,12.172,12.2752,154200.0
2008-10-20 12:00:00,22.57,22.88,22.52,22.61,119700.0,12.2643,12.4328,12.2372,12.2861,119700.0
2008-10-20 12:30:00,22.61,22.74,22.45,22.67,206700.0,12.2861,12.3567,12.1991,12.3187,206700.0
2008-10-20 13:00:00,22.67,22.97,22.6,22.97,222900.0,12.3187,12.4817,12.2806,12.4817,222900.0
2008-10-20 13:30:00,22.96,23.07,22.77,22.83,135900.0,12.4763,12.536,12.373,12.4056,135900.0
2008-10-20 14:00:00,22.81,22.96,22.78,22.84,247800.0,12.3948,12.4763,12.3785,12.4111,247800.0
2008-10-20 14:30:00,22.84,23.1,22.77,23.1,205500.0,12.4111,12.5523,12.373,12.5523,205500.0
2008-10-20 15:00:00,23.08,23.17,22.91,23.09,419100.0,12.5415,12.5904,12.4491,12.5469,419100.0
2008-10-20 15:30:00,23.09,23.46,22.97,23.37,583800.0,12.5469,12.748,12.4817,12.6991,583800.0
2008-10-21 09:30:00,22.71,23.1,22.6,22.81,376500.0,12.3404,12.5523,12.2806,12.3948,376500.0
2008-10-21 10:00:00,22.8,23.65,22.8,23.3,218400.0,12.3893,12.8512,12.3893,12.661,218400.0
2008-10-21 10:30:00,23.26,23.38,23.12,23.14,163200.0,12.6393,12.7045,12.5632,12.5741,163200.0
2008-10-21 11:00:00,23.17,23.33,23.11,23.29,131700.0,12.5904,12.6773,12.5578,12.6556,131700.0
2008-10-21 11:30:00,23.28,23.31,22.53,22.6,175200.0,12.6501,12.6664,12.2426,12.2806,175200.0
2008-10-21 12:00:00,22.6,22.72,22.4,22.58,136800.0,12.2806,12.3458,12.172,12.2698,136800.0
2008-10-21 12:30:00,22.56,22.79,22.53,22.56,137400.0,12.2589,12.3839,12.2426,12.2589,137400.0
2008-10-21 13:00:00,22.55,22.88,22.53,22.88,186000.0,12.2535,12.4328,12.2426,12.4328,186000.0
2008-10-21 13:30:00,22.87,22.94,22.53,22.53,217800.0,12.4274,12.4654,12.2426,12.2426,217800.0
2008-10-21 14:00:00,22.56,23.08,22.56,23.01,228300.0,12.2589,12.5415,12.2589,12.5034,228300.0
2008-10-21 14:30:00,23.03,23.17,22.84,22.93,190200.0,12.5143,12.5904,12.4111,12.46,190200.0
2008-10-21 15:00:00,22.95,23.09,22.57,22.62,331800.0,12.4708,12.5469,12.2643,12.2915,331800.0
2008-10-21 15:30:00,22.62,22.68,22.21,22.39,816300.0,12.2915,12.3241,12.0687,12.1665,816300.0
2008-10-22 09:30:00,21.98,21.98,21.04,21.24,410700.0,11.9437,11.9437,11.433,11.5416,410700.0
2008-10-22 10:00:00,21.27,21.63,20.98,21.09,446400.0,11.5579,11.7536,11.4003,11.4601,446400.0
2008-10-22 10:30:00,21.07,21.48,21.01,21.35,304500.0,11.4493,11.672,11.4166,11.6014,304500.0
2008-10-22 11:00:00,21.39,21.55,21.3,21.44,159300.0,11.6231,11.7101,11.5742,11.6503,159300.0
2008-10-22 11:30:00,21.42,21.57,21.37,21.41,183000.0,11.6394,11.7209,11.6123,11.634,183000.0
2008-10-22 12:00:00,21.42,21.49,21.36,21.36,306300.0,11.6394,11.6775,11.6068,11.6068,306300.0
2008-10-22 12:30:00,21.37,21.43,21.31,21.33,351000.0,11.6123,11.6449,11.5797,11.5905,351000.0
2008-10-22 13:00:00,21.33,21.38,21.14,21.17,394200.0,11.5905,11.6177,11.4873,11.5036,394200.0
2008-10-22 13:30:00,21.17,21.33,21.03,21.29,513000.0,11.5036,11.5905,11.4275,11.5688,513000.0
2008-10-22 14:00:00,21.3,21.34,21.14,21.3,281100.0,11.5742,11.596,11.4873,11.5742,281100.0
2008-10-22 14:30:00,21.31,21.32,20.92,21.03,498000.0,11.5797,11.5851,11.3677,11.4275,498000.0
2008-10-22 15:00:00,21.01,21.09,20.77,20.77,632100.0,11.4166,11.4601,11.2862,11.2862,632100.0
2008-10-22 15:30:00,20.77,20.9,20.08,20.69,1494300.0,11.2862,11.3569,10.9113,11.2428,1494300.0
2008-10-23 09:30:00,20.72,21.28,19.76,20.01,528600.0,11.2591,11.5634,10.7374,10.8733,528600.0
2008-10-23 10:00:00,20.01,20.06,19.52,19.62,452400.0,10.8733,10.9004,10.607,10.6613,452400.0
2008-10-23 10:30:00,19.59,19.84,19.36,19.75,577500.0,10.645,10.7809,10.5201,10.732,577500.0
2008-10-23 11:00:00,19.79,19.88,19.37,19.44,410100.0,10.7537,10.8026,10.5255,10.5635,410100.0
2008-10-23 11:30:00,19.44,19.49,18.94,19.1,648000.0,10.5635,10.5907,10.2918,10.3788,648000.0
2008-10-23 12:00:00,19.09,19.09,17.8,17.81,1422000.0,10.3733,10.3733,9.6724,9.6778,1422000.0
2008-10-23 12:30:00,17.84,18.0,17.53,17.83,1085400.0,9.6941,9.781,9.5256,9.6887,1085400.0
2008-10-23 13:00:00,17.82,18.03,17.71,17.95,516600.0,9.6832,9.7973,9.6235,9.7539,516600.0
2008-10-23 13:30:00,17.95,18.03,17.9,17.97,404100.0,9.7539,9.7973,9.7267,9.7647,404100.0
2008-10-23 14:00:00,17.97,17.97,17.17,17.34,642900.0,9.7647,9.7647,9.33,9.4224,642900.0
2008-10-23 14:30:00,17.36,17.67,17.06,17.3,517500.0,9.4333,9.6017,9.2703,9.4007,517500.0
2008-10-23 15:00:00,17.31,18.04,17.21,17.93,952500.0,9.4061,9.8028,9.3518,9.743,952500.0
2008-10-23 15:30:00,17.92,18.78,17.55,18.65,1665600.0,9.7376,10.2049,9.5365,10.1342,1665600.0
2008-10-24 09:30:00,17.98,18.25,16.43,18.0,918300.0,9.7702,9.9169,8.9279,9.781,918300.0
2008-10-24 10:00:00,18.04,18.23,17.82,17.84,614400.0,9.8028,9.906,9.6832,9.6941,614400.0
2008-10-24 10:30:00,17.87,18.05,17.73,18.04,470700.0,9.7104,9.8082,9.6343,9.8028,470700.0
2008-10-24 11:00:00,18.04,18.22,17.78,17.97,507600.0,9.8028,9.9006,9.6615,9.7647,507600.0
2008-10-24 11:30:00,17.97,18.07,17.79,17.88,481800.0,9.7647,9.8191,9.6669,9.7158,481800.0
2008-10-24 12:00:00,17.88,17.9,17.66,17.75,494100.0,9.7158,9.7267,9.5963,9.6452,494100.0
2008-10-24 12:30:00,17.75,17.92,17.63,17.8,302400.0,9.6452,9.7376,9.58,9.6724,302400.0
2008-10-24 13:00:00,17.79,18.09,17.78,17.98,252600.0,9.6669,9.8299,9.6615,9.7702,252600.0
2008-10-24 13:30:00,17.99,18.02,17.81,17.83,358800.0,9.7756,9.7919,9.6778,9.6887,358800.0
2008-10-24 14:00:00,17.83,18.15,17.83,18.1,540600.0,9.6887,9.8626,9.6887,9.8354,540600.0
2008-10-24 14:30:00,18.09,18.46,18.07,18.43,618900.0,9.8299,10.031,9.8191,10.0147,618900.0
2008-10-24 15:00:00,18.43,18.78,18.39,18.65,771900.0,10.0147,10.2049,9.993,10.1342,771900.0
2008-10-24 15:30:00,18.66,18.93,18.3,18.41,1022700.0,10.1397,10.2864,9.9441,10.0038,1022700.0
2008-10-27 09:30:00,18.55,18.83,18.08,18.55,613200.0,10.0799,10.2321,9.8245,10.0799,613200.0
2008-10-27 10:00:00,18.61,18.9,18.34,18.38,329400.0,10.1125,10.2701,9.9658,9.9875,329400.0
2008-10-27 10:30:00,18.39,18.54,18.1,18.5,209100.0,9.993,10.0745,9.8354,10.0527,209100.0
2008-10-27 11:00:00,18.48,18.88,18.4,18.76,310200.0,10.0419,10.2592,9.9984,10.194,310200.0
2008-10-27 11:30:00,18.76,18.76,18.4,18.56,275100.0,10.194,10.194,9.9984,10.0853,275100.0
2008-10-27 12:00:00,18.58,18.83,18.56,18.6,260700.0,10.0962,10.2321,10.0853,10.1071,260700.0
2008-10-27 12:30:00,18.59,19.14,18.58,19.13,285000.0,10.1016,10.4005,10.0962,10.3951,285000.0
2008-10-27 13:00:00,19.13,19.36,18.92,19.34,360300.0,10.3951,10.5201,10.281,10.5092,360300.0
2008-10-27 13:30:00,19.31,19.51,19.19,19.21,235200.0,10.4929,10.6016,10.4277,10.4385,235200.0
2008-10-27 14:00:00,19.2,19.24,18.94,18.98,198000.0,10.4331,10.4548,10.2918,10.3136,198000.0
2008-10-27 14:30:00,18.98,19.17,18.89,18.9,294000.0,10.3136,10.4168,10.2647,10.2701,294000.0
2008-10-27 15:00:00,18.9,19.23,18.84,19.09,262500.0,10.2701,10.4494,10.2375,10.3733,262500.0
2008-10-27 15:30:00,19.1,19.15,18.0,18.07,1072200.0,10.3788,10.4059,9.781,9.8191,1072200.0
2008-10-28 09:30:00,18.79,18.94,18.1,18.15,394800.0,10.2103,10.2918,9.8354,9.8626,394800.0
2008-10-28 10:00:00,18.15,18.42,17.99,18.26,652800.0,9.8626,10.0093,9.7756,9.9223,652800.0
2008-10-28 10:30:00,18.23,18.29,18.02,18.14,509400.0,9.906,9.9386,9.7919,9.8571,509400.0
2008-10-28 11:00:00,18.13,18.32,18.05,18.28,383100.0,9.8517,9.9549,9.8082,9.9332,383100.0
2008-10-28 11:30:00,18.28,18.68,18.25,18.67,584700.0,9.9332,10.1505,9.9169,10.1451,584700.0
2008-10-28 12:00:00,18.67,18.84,18.6,18.64,449100.0,10.1451,10.2375,10.1071,10.1288,449100.0
2008-10-28 12:30:00,18.63,18.9,18.61,18.86,273000.0,10.1234,10.2701,10.1125,10.2484,273000.0
2008-10-28 13:00:00,18.87,19.01,18.69,18.75,313200.0,10.2538,10.3299,10.156,10.1886,313200.0
2008-10-28 13:30:00,18.75,18.78,18.59,18.67,275100.0,10.1886,10.2049,10.1016,10.1451,275100.0
2008-10-28 14:00:00,18.67,19.15,18.59,19.1,300000.0,10.1451,10.4059,10.1016,10.3788,300000.0
2008-10-28 14:30:00,19.13,19.81,19.13,19.59,375000.0,10.3951,10.7646,10.3951,10.645,375000.0
2008-10-28 15:00:00,19.59,19.88,19.22,19.75,678600.0,10.645,10.8026,10.444,10.732,678600.0
2008-10-28 15:30:00,19.76,21.09,19.55,20.87,1154400.0,10.7374,11.4601,10.6233,11.3406,1154400.0
2008-10-29 09:30:00,21.48,21.48,20.41,20.54,357300.0,11.672,11.672,11.0906,11.1613,357300.0
2008-10-29 10:00:00,20.54,21.18,20.42,21.06,425700.0,11.1613,11.509,11.096,11.4438,425700.0
2008-10-29 10:30:00,21.07,21.12,20.38,20.38,293700.0,11.4493,11.4764,11.0743,11.0743,293700.0
2008-10-29 11:00:00,20.39,20.52,20.18,20.39,474900.0,11.0797,11.1504,10.9656,11.0797,474900.0
2008-10-29 11:30:00,20.41,20.58,20.35,20.52,155100.0,11.0906,11.183,11.058,11.1504,155100.0
2008-10-29 12:00:00,20.52,20.82,20.45,20.82,119700.0,11.1504,11.3134,11.1124,11.3134,119700.0
2008-10-29 12:30:00,20.82,21.06,20.76,20.79,137700.0,11.3134,11.4438,11.2808,11.2971,137700.0
2008-10-29 13:00:00,20.8,20.9,20.67,20.78,126300.0,11.3025,11.3569,11.2319,11.2917,126300.0
2008-10-29 13:30:00,20.79,21.13,20.77,20.9,161700.0,11.2971,11.4819,11.2862,11.3569,161700.0
2008-10-29 14:00:00,20.91,21.19,20.54,20.72,385500.0,11.3623,11.5145,11.1613,11.2591,385500.0
2008-10-29 14:30:00,20.74,20.92,20.25,20.78,296700.0,11.2699,11.3677,11.0037,11.2917,296700.0
2008-10-29 15:00:00,20.73,21.51,20.5,21.19,316500.0,11.2645,11.6883,11.1395,11.5145,316500.0
2008-10-29 15:30:00,21.18,21.56,20.57,20.58,1359600.0,11.509,11.7155,11.1776,11.183,1359600.0
2008-10-30 09:30:00,21.4,21.82,21.24,21.59,420000.0,11.6286,11.8568,11.5416,11.7318,420000.0
2008-10-30 10:00:00,21.58,21.82,21.44,21.56,210300.0,11.7264,11.8568,11.6503,11.7155,210300.0
2008-10-30 10:30:00,21.54,21.63,21.26,21.31,238800.0,11.7046,11.7536,11.5525,11.5797,238800.0
2008-10-30 11:00:00,21.28,21.58,21.1,21.1,190500.0,11.5634,11.7264,11.4656,11.4656,190500.0
2008-10-30 11:30:00,21.13,21.15,20.74,20.89,252900.0,11.4819,11.4927,11.2699,11.3514,252900.0
2008-10-30 12:00:00,20.89,21.07,20.81,21.07,141300.0,11.3514,11.4493,11.308,11.4493,141300.0
2008-10-30 12:30:00,21.08,21.3,21.02,21.09,142200.0,11.4547,11.5742,11.4221,11.4601,142200.0
2008-10-30 13:00:00,21.08,21.43,21.07,21.15,150000.0,11.4547,11.6449,11.4493,11.4927,150000.0
2008-10-30 13:30:00,21.14,21.29,21.05,21.23,133500.0,11.4873,11.5688,11.4384,11.5362,133500.0
2008-10-30 14:00:00,21.22,21.74,21.19,21.71,351000.0,11.5308,11.8133,11.5145,11.797,351000.0
2008-10-30 14:30:00,21.69,21.86,21.58,21.84,453900.0,11.7862,11.8785,11.7264,11.8677,453900.0
2008-10-30 15:00:00,21.84,22.01,21.34,21.59,515400.0,11.8677,11.96,11.596,11.7318,515400.0
2008-10-30 15:30:00,21.59,21.64,21.24,21.56,752700.0,11.7318,11.759,11.5416,11.7155,752700.0
2008-10-31 09:30:00,21.33,21.51,20.92,21.19,253800.0,11.5905,11.6883,11.3677,11.5145,253800.0
2008-10-31 10:00:00,21.18,21.43,21.08,21.25,226500.0,11.509,11.6449,11.4547,11.5471,226500.0
2008-10-31 10:30:00,21.21,21.31,20.69,20.84,241500.0,11.5253,11.5797,11.2428,11.3243,241500.0
2008-10-31 11:00:00,20.85,21.42,20.83,21.38,222300.0,11.3297,11.6394,11.3188,11.6177,222300.0
2008-10-31 11:30:00,21.38,21.78,21.34,21.58,248700.0,11.6177,11.8351,11.596,11.7264,248700.0
2008-10-31 12:00:00,21.57,21.73,21.5,21.67,189000.0,11.7209,11.8079,11.6829,11.7753,189000.0
2008-10-31 12:30:00,21.64,21.93,21.55,21.87,144900.0,11.759,11.9166,11.7101,11.884,144900.0
2008-10-31 13:00:00,21.86,22.33,21.86,22.19,219900.0,11.8785,12.1339,11.8785,12.0579,219900.0
2008-10-31 13:30:00,22.19,22.45,22.02,22.11,230700.0,12.0579,12.1991,11.9655,12.0144,230700.0
2008-10-31 14:00:00,22.11,22.52,22.02,22.48,497400.0,12.0144,12.2372,11.9655,12.2154,497400.0
2008-10-31 14:30:00,22.47,22.73,22.32,22.66,573000.0,12.21,12.3513,12.1285,12.3132,573000.0
2008-10-31 15:00:00,22.66,22.7,22.26,22.33,924600.0,12.3132,12.335,12.0959,12.1339,924600.0
2008-10-31 15:30:00,22.34,22.79,22.34,22.75,1289700.0,12.1394,12.3839,12.1394,12.3622,1289700.0
2008-11-03 09:30:00,22.52,23.05,22.45,22.8,295800.0,12.2372,12.5252,12.1991,12.3893,295800.0
2008-11-03 10:00:00,22.81,22.98,22.64,22.93,288600.0,12.3948,12.4871,12.3024,12.46,288600.0
2008-11-03 10:30:00,22.94,23.12,22.9,22.97,304200.0,12.4654,12.5632,12.4437,12.4817,304200.0
2008-11-03 11:00:00,22.99,23.07,22.88,22.94,258000.0,12.4926,12.536,12.4328,12.4654,258000.0
2008-11-03 11:30:00,22.92,23.23,22.92,23.16,150300.0,12.4545,12.623,12.4545,12.5849,150300.0
2008-11-03 12:00:00,23.18,23.24,23.06,23.14,152400.0,12.5958,12.6284,12.5306,12.5741,152400.0
2008-11-03 12:30:00,23.15,23.19,22.9,22.99,161100.0,12.5795,12.6012,12.4437,12.4926,161100.0
2008-11-03 13:00:00,22.99,23.07,22.85,22.86,180600.0,12.4926,12.536,12.4165,12.4219,180600.0
2008-11-03 13:30:00,22.86,22.99,22.74,22.79,172200.0,12.4219,12.4926,12.3567,12.3839,172200.0
2008-11-03 14:00:00,22.8,22.83,22.67,22.72,252300.0,12.3893,12.4056,12.3187,12.3458,252300.0
2008-11-03 14:30:00,22.74,22.85,22.67,22.7,149700.0,12.3567,12.4165,12.3187,12.335,149700.0
2008-11-03 15:00:00,22.68,22.9,22.67,22.79,165900.0,12.3241,12.4437,12.3187,12.3839,165900.0
2008-11-03 15:30:00,22.81,23.13,22.8,22.9,410100.0,12.3948,12.5686,12.3893,12.4437,410100.0
2008-11-04 09:30:00,23.44,23.94,23.22,23.41,632700.0,12.7371,13.0088,12.6175,12.7208,632700.0
2008-11-04 10:00:00,23.41,23.67,23.26,23.67,351600.0,12.7208,12.8621,12.6393,12.8621,351600.0
2008-11-04 10:30:00,23.66,23.93,23.55,23.79,279000.0,12.8566,13.0034,12.7969,12.9273,279000.0
2008-11-04 11:00:00,23.81,23.92,23.65,23.75,209700.0,12.9381,12.9979,12.8512,12.9055,209700.0
2008-11-04 11:30:00,23.72,23.89,23.59,23.86,198000.0,12.8892,12.9816,12.8186,12.9653,198000.0
2008-11-04 12:00:00,23.86,23.91,23.69,23.84,165000.0,12.9653,12.9925,12.8729,12.9544,165000.0
2008-11-04 12:30:00,23.84,23.94,23.72,23.85,138600.0,12.9544,13.0088,12.8892,12.9599,138600.0
2008-11-04 13:00:00,23.86,24.0,23.84,24.0,164400.0,12.9653,13.0414,12.9544,13.0414,164400.0
2008-11-04 13:30:00,24.0,24.15,23.93,23.99,205800.0,13.0414,13.1229,13.0034,13.036,205800.0
2008-11-04 14:00:00,24.02,24.02,23.62,23.71,520500.0,13.0523,13.0523,12.8349,12.8838,520500.0
2008-11-04 14:30:00,23.71,23.81,23.56,23.66,228300.0,12.8838,12.9381,12.8023,12.8566,228300.0
2008-11-04 15:00:00,23.68,23.87,23.57,23.75,410400.0,12.8675,12.9707,12.8077,12.9055,410400.0
2008-11-04 15:30:00,23.76,24.33,23.75,24.27,868500.0,12.911,13.2207,12.9055,13.1881,868500.0
2008-11-05 09:30:00,23.97,24.06,23.46,23.59,261300.0,13.0251,13.074,12.748,12.8186,261300.0
2008-11-05 10:00:00,23.54,24.15,23.48,23.94,190200.0,12.7914,13.1229,12.7588,13.0088,190200.0
2008-11-05 10:30:00,23.95,24.01,23.72,23.72,179700.0,13.0142,13.0468,12.8892,12.8892,179700.0
2008-11-05 11:00:00,23.73,23.78,23.44,23.57,138300.0,12.8947,12.9218,12.7371,12.8077,138300.0
2008-11-05 11:30:00,23.54,23.57,23.33,23.36,212400.0,12.7914,12.8077,12.6773,12.6936,212400.0
2008-11-05 12:00:00,23.38,23.44,23.23,23.27,201900.0,12.7045,12.7371,12.623,12.6447,201900.0
2008-11-05 12:30:00,23.29,23.34,23.14,23.34,185100.0,12.6556,12.6828,12.5741,12.6828,185100.0
2008-11-05 13:00:00,23.33,23.44,23.24,23.31,225000.0,12.6773,12.7371,12.6284,12.6664,225000.0
2008-11-05 13:30:00,23.31,23.32,23.1,23.19,160200.0,12.6664,12.6719,12.5523,12.6012,160200.0
2008-11-05 14:00:00,23.19,23.29,22.96,23.0,166800.0,12.6012,12.6556,12.4763,12.498,166800.0
2008-11-05 14:30:00,23.0,23.22,23.0,23.05,305100.0,12.498,12.6175,12.498,12.5252,305100.0
2008-11-05 15:00:00,23.06,23.22,22.69,22.77,280800.0,12.5306,12.6175,12.3295,12.373,280800.0
2008-11-05 15:30:00,22.79,22.98,22.23,22.31,1062600.0,12.3839,12.4871,12.0796,12.1231,1062600.0
2008-11-06 09:30:00,22.09,22.24,21.54,21.72,529500.0,12.0035,12.085,11.7046,11.8025,529500.0
2008-11-06 10:00:00,21.76,21.86,21.34,21.36,226200.0,11.8242,11.8785,11.596,11.6068,226200.0
2008-11-06 10:30:00,21.41,21.41,20.72,20.99,369000.0,11.634,11.634,11.2591,11.4058,369000.0
2008-11-06 11:00:00,21.0,21.03,20.67,20.72,228900.0,11.4112,11.4275,11.2319,11.2591,228900.0
2008-11-06 11:30:00,20.71,20.84,20.52,20.78,349200.0,11.2536,11.3243,11.1504,11.2917,349200.0
2008-11-06 12:00:00,20.75,20.8,20.24,20.27,330600.0,11.2754,11.3025,10.9982,11.0145,330600.0
2008-11-06 12:30:00,20.28,20.45,20.17,20.32,180000.0,11.02,11.1124,10.9602,11.0417,180000.0
2008-11-06 13:00:00,20.31,20.35,20.08,20.2,268800.0,11.0363,11.058,10.9113,10.9765,268800.0
2008-11-06 13:30:00,20.18,20.5,20.07,20.48,442500.0,10.9656,11.1395,10.9059,11.1287,442500.0
2008-11-06 14:00:00,20.46,20.72,20.46,20.54,297600.0,11.1178,11.2591,11.1178,11.1613,297600.0
2008-11-06 14:30:00,20.54,21.14,20.54,20.75,346500.0,11.1613,11.4873,11.1613,11.2754,346500.0
2008-11-06 15:00:00,20.74,20.85,20.41,20.42,451200.0,11.2699,11.3297,11.0906,11.096,451200.0
2008-11-06 15:30:00,20.42,20.62,20.11,20.3,1134600.0,11.096,11.2047,10.9276,11.0308,1134600.0
2008-11-07 09:30:00,20.51,20.66,20.22,20.3,209400.0,11.145,11.2265,10.9874,11.0308,209400.0
2008-11-07 10:00:00,20.3,20.98,20.3,20.76,289500.0,11.0308,11.4003,11.0308,11.2808,289500.0
2008-11-07 10:30:00,20.79,21.21,20.79,20.87,253500.0,11.2971,11.5253,11.2971,11.3406,253500.0
2008-11-07 11:00:00,20.89,21.06,20.68,20.76,220800.0,11.3514,11.4438,11.2373,11.2808,220800.0
2008-11-07 11:30:00,20.74,21.08,20.72,21.03,205200.0,11.2699,11.4547,11.2591,11.4275,205200.0
2008-11-07 12:00:00,21.02,21.15,20.93,20.93,183600.0,11.4221,11.4927,11.3732,11.3732,183600.0
2008-11-07 12:30:00,20.9,21.07,20.84,21.03,99600.0,11.3569,11.4493,11.3243,11.4275,99600.0
2008-11-07 13:00:00,21.05,21.1,20.84,20.96,140700.0,11.4384,11.4656,11.3243,11.3895,140700.0
2008-11-07 13:30:00,20.96,20.97,20.83,20.96,264600.0,11.3895,11.3949,11.3188,11.3895,264600.0
2008-11-07 14:00:00,20.96,21.05,20.83,20.86,213900.0,11.3895,11.4384,11.3188,11.3351,213900.0
2008-11-07 14:30:00,20.88,21.14,20.78,20.81,255900.0,11.346,11.4873,11.2917,11.308,255900.0
2008-11-07 15:00:00,20.79,21.05,20.74,20.86,331500.0,11.2971,11.4384,11.2699,11.3351,331500.0
2008-11-07 15:30:00,20.87,21.51,20.84,21.42,544800.0,11.3406,11.6883,11.3243,11.6394,544800.0
2008-11-10 09:30:00,21.77,21.93,21.47,21.48,232200.0,11.8296,11.9166,11.6666,11.672,232200.0
2008-11-10 10:00:00,21.51,21.62,21.25,21.45,171000.0,11.6883,11.7481,11.5471,11.6557,171000.0
2008-11-10 10:30:00,21.45,21.52,21.06,21.12,137700.0,11.6557,11.6938,11.4438,11.4764,137700.0
2008-11-10 11:00:00,21.07,21.08,20.74,20.82,276000.0,11.4493,11.4547,11.2699,11.3134,276000.0
2008-11-10 11:30:00,20.83,20.92,20.58,20.65,191700.0,11.3188,11.3677,11.183,11.221,191700.0
2008-11-10 12:00:00,20.66,20.86,20.46,20.53,254100.0,11.2265,11.3351,11.1178,11.1558,254100.0
2008-11-10 12:30:00,20.54,20.62,20.35,20.45,281700.0,11.1613,11.2047,11.058,11.1124,281700.0
2008-11-10 13:00:00,20.45,20.59,20.37,20.58,155100.0,11.1124,11.1884,11.0689,11.183,155100.0
2008-11-10 13:30:00,20.58,20.75,20.5,20.67,132600.0,11.183,11.2754,11.1395,11.2319,132600.0
2008-11-10 14:00:00,20.66,20.8,20.54,20.63,194700.0,11.2265,11.3025,11.1613,11.2102,194700.0
2008-11-10 14:30:00,20.64,20.7,20.49,20.59,382800.0,11.2156,11.2482,11.1341,11.1884,382800.0
2008-11-10 15:00:00,20.59,20.78,20.4,20.64,514800.0,11.1884,11.2917,11.0852,11.2156,514800.0
2008-11-10 15:30:00,20.65,20.9,20.57,20.8,882900.0,11.221,11.3569,11.1776,11.3025,882900.0
2008-11-11 09:30:00,19.87,20.0,18.88,19.38,1200900.0,10.7972,10.8678,10.2592,10.5309,1200900.0
2008-11-11 10:00:00,19.38,19.78,19.25,19.61,980100.0,10.5309,10.7483,10.4603,10.6559,980100.0
2008-11-11 10:30:00,19.61,19.78,19.28,19.29,806700.0,10.6559,10.7483,10.4766,10.482,806700.0
2008-11-11 11:00:00,19.29,19.32,18.79,19.18,965400.0,10.482,10.4983,10.2103,10.4222,965400.0
2008-11-11 11:30:00,19.18,19.33,18.88,18.91,431700.0,10.4222,10.5038,10.2592,10.2755,431700.0
2008-11-11 12:00:00,18.91,18.99,18.77,18.94,297000.0,10.2755,10.319,10.1995,10.2918,297000.0
2008-11-11 12:30:00,18.97,19.11,18.84,19.11,289500.0,10.3081,10.3842,10.2375,10.3842,289500.0
2008-11-11 13:00:00,19.08,19.21,18.91,19.02,258300.0,10.3679,10.4385,10.2755,10.3353,258300.0
2008-11-11 13:30:00,19.02,19.46,18.84,19.46,285300.0,10.3353,10.5744,10.2375,10.5744,285300.0
2008-11-11 14:00:00,19.43,19.67,19.28,19.6,622800.0,10.5581,10.6885,10.4766,10.6505,622800.0
2008-11-11 14:30:00,19.58,19.71,18.77,18.77,554400.0,10.6396,10.7102,10.1995,10.1995,554400.0
2008-11-11 15:00:00,18.78,19.0,18.7,18.78,513300.0,10.2049,10.3244,10.1614,10.2049,513300.0
2008-11-11 15:30:00,18.76,19.09,18.34,18.91,979500.0,10.194,10.3733,9.9658,10.2755,979500.0
2008-11-12 09:30:00,18.0,18.87,18.0,18.44,506400.0,9.781,10.2538,9.781,10.0201,506400.0
2008-11-12 10:00:00,18.42,18.7,18.25,18.27,373800.0,10.0093,10.1614,9.9169,9.9278,373800.0
2008-11-12 10:30:00,18.25,18.32,17.94,18.3,599700.0,9.9169,9.9549,9.7484,9.9441,599700.0
2008-11-12 11:00:00,18.27,18.37,18.08,18.29,318000.0,9.9278,9.9821,9.8245,9.9386,318000.0
2008-11-12 11:30:00,18.29,18.38,18.08,18.2,330300.0,9.9386,9.9875,9.8245,9.8897,330300.0
2008-11-12 12:00:00,18.2,18.24,18.03,18.19,199200.0,9.8897,9.9115,9.7973,9.8843,199200.0
2008-11-12 12:30:00,18.2,18.33,18.14,18.16,163500.0,9.8897,9.9604,9.8571,9.868,163500.0
2008-11-12 13:00:00,18.16,18.23,17.9,18.05,284700.0,9.868,9.906,9.7267,9.8082,284700.0
2008-11-12 13:30:00,18.04,18.06,17.72,17.75,215400.0,9.8028,9.8136,9.6289,9.6452,215400.0
2008-11-12 14:00:00,17.77,18.01,17.76,17.95,546900.0,9.6561,9.7865,9.6506,9.7539,546900.0
2008-11-12 14:30:00,17.95,18.16,17.93,17.99,411300.0,9.7539,9.868,9.743,9.7756,411300.0
2008-11-12 15:00:00,17.99,18.04,17.68,17.77,786300.0,9.7756,9.8028,9.6072,9.6561,786300.0
2008-11-12 15:30:00,17.77,17.89,17.67,17.7,1360800.0,9.6561,9.7213,9.6017,9.618,1360800.0
2008-11-13 09:30:00,17.87,18.14,17.5,17.53,534900.0,9.7104,9.8571,9.5093,9.5256,534900.0
2008-11-13 10:00:00,17.52,18.19,17.52,18.02,357000.0,9.5202,9.8843,9.5202,9.7919,357000.0
2008-11-13 10:30:00,18.01,18.22,17.41,17.49,537900.0,9.7865,9.9006,9.4604,9.5039,537900.0
2008-11-13 11:00:00,17.49,17.69,17.26,17.69,531900.0,9.5039,9.6126,9.3789,9.6126,531900.0
2008-11-13 11:30:00,17.69,17.72,17.31,17.36,560700.0,9.6126,9.6289,9.4061,9.4333,560700.0
2008-11-13 12:00:00,17.37,17.47,17.29,17.37,418500.0,9.4387,9.493,9.3952,9.4387,418500.0
2008-11-13 12:30:00,17.37,17.47,16.79,16.82,359100.0,9.4387,9.493,9.1235,9.1398,359100.0
2008-11-13 13:00:00,16.84,17.53,16.82,17.53,414900.0,9.1507,9.5256,9.1398,9.5256,414900.0
2008-11-13 13:30:00,17.56,18.32,17.51,17.89,597300.0,9.542,9.9549,9.5148,9.7213,597300.0
2008-11-13 14:00:00,17.84,18.4,17.75,18.26,435300.0,9.6941,9.9984,9.6452,9.9223,435300.0
2008-11-13 14:30:00,18.23,18.78,18.09,18.53,482100.0,9.906,10.2049,9.8299,10.069,482100.0
2008-11-13 15:00:00,18.52,18.99,18.09,18.93,393600.0,10.0636,10.319,9.8299,10.2864,393600.0
2008-11-13 15:30:00,18.93,19.84,18.84,19.75,1165200.0,10.2864,10.7809,10.2375,10.732,1165200.0
2008-11-14 09:30:00,19.41,20.17,19.17,19.7,408300.0,10.5472,10.9602,10.4168,10.7048,408300.0
2008-11-14 10:00:00,19.73,19.8,18.75,18.8,383700.0,10.7211,10.7591,10.1886,10.2158,383700.0
2008-11-14 10:30:00,18.82,18.83,18.47,18.58,306000.0,10.2266,10.2321,10.0364,10.0962,306000.0
2008-11-14 11:00:00,18.59,18.92,18.45,18.66,209100.0,10.1016,10.281,10.0256,10.1397,209100.0
2008-11-14 11:30:00,18.65,18.7,18.39,18.48,147600.0,10.1342,10.1614,9.993,10.0419,147600.0
2008-11-14 12:00:00,18.46,18.51,18.28,18.48,230400.0,10.031,10.0582,9.9332,10.0419,230400.0
2008-11-14 12:30:00,18.46,18.74,18.42,18.64,117000.0,10.031,10.1832,10.0093,10.1288,117000.0
2008-11-14 13:00:00,18.6,18.75,18.34,18.71,163800.0,10.1071,10.1886,9.9658,10.1669,163800.0
2008-11-14 13:30:00,18.71,18.87,18.59,18.75,170100.0,10.1669,10.2538,10.1016,10.1886,170100.0
2008-11-14 14:00:00,18.75,19.24,18.7,19.12,217800.0,10.1886,10.4548,10.1614,10.3896,217800.0
2008-11-14 14:30:00,19.09,19.6,18.98,19.6,258900.0,10.3733,10.6505,10.3136,10.6505,258900.0
2008-11-14 15:00:00,19.6,19.69,19.04,19.13,398100.0,10.6505,10.6994,10.3462,10.3951,398100.0
2008-11-14 15:30:00,19.11,19.18,18.09,18.15,719700.0,10.3842,10.4222,9.8299,9.8626,719700.0
2008-11-17 09:30:00,17.45,18.0,17.45,17.88,238800.0,9.4822,9.781,9.4822,9.7158,238800.0
2008-11-17 10:00:00,17.87,18.0,17.53,17.6,576900.0,9.7104,9.781,9.5256,9.5637,576900.0
2008-11-17 10:30:00,17.58,17.82,17.41,17.42,536700.0,9.5528,9.6832,9.4604,9.4659,536700.0
2008-11-17 11:00:00,17.43,17.77,17.21,17.21,521400.0,9.4713,9.6561,9.3518,9.3518,521400.0
2008-11-17 11:30:00,17.2,17.91,17.17,17.85,323400.0,9.3463,9.7321,9.33,9.6995,323400.0
2008-11-17 12:00:00,17.82,18.14,17.76,18.06,268800.0,9.6832,9.8571,9.6506,9.8136,268800.0
2008-11-17 12:30:00,18.08,18.2,17.76,17.76,236700.0,9.8245,9.8897,9.6506,9.6506,236700.0
2008-11-17 13:00:00,17.74,17.74,17.34,17.4,271200.0,9.6398,9.6398,9.4224,9.455,271200.0
2008-11-17 13:30:00,17.41,17.58,17.25,17.54,206700.0,9.4604,9.5528,9.3735,9.5311,206700.0
2008-11-17 14:00:00,17.5,17.63,17.25,17.26,237000.0,9.5093,9.58,9.3735,9.3789,237000.0
2008-11-17 14:30:00,17.28,17.55,17.21,17.21,313800.0,9.3898,9.5365,9.3518,9.3518,313800.0
2008-11-17 15:00:00,17.22,17.54,17.2,17.4,434100.0,9.3572,9.5311,9.3463,9.455,434100.0
2008-11-17 15:30:00,17.4,17.47,17.0,17.04,954300.0,9.455,9.493,9.2377,9.2594,954300.0
2008-11-18 09:30:00,17.06,17.47,17.01,17.31,433200.0,9.2703,9.493,9.2431,9.4061,433200.0
2008-11-18 10:00:00,17.31,17.7,17.01,17.68,617400.0,9.4061,9.618,9.2431,9.6072,617400.0
2008-11-18 10:30:00,17.68,17.7,17.41,17.5,231600.0,9.6072,9.618,9.4604,9.5093,231600.0
2008-11-18 11:00:00,17.49,17.5,17.31,17.46,162000.0,9.5039,9.5093,9.4061,9.4876,162000.0
2008-11-18 11:30:00,17.45,17.77,17.4,17.77,175500.0,9.4822,9.6561,9.455,9.6561,175500.0
2008-11-18 12:00:00,17.82,17.9,17.59,17.67,162600.0,9.6832,9.7267,9.5583,9.6017,162600.0
2008-11-18 12:30:00,17.66,17.66,17.39,17.53,119100.0,9.5963,9.5963,9.4496,9.5256,119100.0
2008-11-18 13:00:00,17.51,17.54,17.35,17.44,492600.0,9.5148,9.5311,9.4278,9.4767,492600.0
2008-11-18 13:30:00,17.46,17.46,17.16,17.45,371700.0,9.4876,9.4876,9.3246,9.4822,371700.0
2008-11-18 14:00:00,17.45,17.51,17.25,17.46,351300.0,9.4822,9.5148,9.3735,9.4876,351300.0
2008-11-18 14:30:00,17.45,17.45,17.2,17.32,523500.0,9.4822,9.4822,9.3463,9.4115,523500.0
2008-11-18 15:00:00,17.29,17.76,17.27,17.53,610800.0,9.3952,9.6506,9.3844,9.5256,610800.0
2008-11-18 15:30:00,17.51,18.07,17.28,17.95,1068600.0,9.5148,9.8191,9.3898,9.7539,1068600.0
2008-11-19 09:30:00,17.8,17.95,17.31,17.39,505800.0,9.6724,9.7539,9.4061,9.4496,505800.0
2008-11-19 10:00:00,17.39,17.76,17.32,17.61,373500.0,9.4496,9.6506,9.4115,9.5691,373500.0
2008-11-19 10:30:00,17.58,17.66,17.39,17.41,584700.0,9.5528,9.5963,9.4496,9.4604,584700.0
2008-11-19 11:00:00,17.41,17.6,17.28,17.3,321000.0,9.4604,9.5637,9.3898,9.4007,321000.0
2008-11-19 11:30:00,17.32,17.55,17.28,17.42,396000.0,9.4115,9.5365,9.3898,9.4659,396000.0
2008-11-19 12:00:00,17.38,17.46,17.24,17.3,417900.0,9.4441,9.4876,9.3681,9.4007,417900.0
2008-11-19 12:30:00,17.3,17.48,17.26,17.37,292200.0,9.4007,9.4985,9.3789,9.4387,292200.0
2008-11-19 13:00:00,17.38,17.57,17.28,17.28,271500.0,9.4441,9.5474,9.3898,9.3898,271500.0
2008-11-19 13:30:00,17.27,17.57,17.22,17.44,321900.0,9.3844,9.5474,9.3572,9.4767,321900.0
2008-11-19 14:00:00,17.41,17.43,17.18,17.23,504000.0,9.4604,9.4713,9.3355,9.3626,504000.0
2008-11-19 14:30:00,17.22,17.66,17.15,17.51,597300.0,9.3572,9.5963,9.3192,9.5148,597300.0
2008-11-19 15:00:00,17.49,17.53,16.9,17.08,839100.0,9.5039,9.5256,9.1833,9.2811,839100.0
2008-11-19 15:30:00,17.08,17.25,16.72,16.94,2555700.0,9.2811,9.3735,9.0855,9.205,2555700.0
2008-11-20 09:30:00,16.8,17.37,16.68,17.01,1023300.0,9.129,9.4387,9.0638,9.2431,1023300.0
2008-11-20 10:00:00,17.05,17.64,16.69,17.61,1011000.0,9.2648,9.5854,9.0692,9.5691,1011000.0
2008-11-20 10:30:00,17.64,18.15,17.42,18.15,950100.0,9.5854,9.8626,9.4659,9.8626,950100.0
2008-11-20 11:00:00,18.15,18.36,17.72,17.79,764400.0,9.8626,9.9767,9.6289,9.6669,764400.0
2008-11-20 11:30:00,17.79,18.0,17.57,17.63,475800.0,9.6669,9.781,9.5474,9.58,475800.0
2008-11-20 12:00:00,17.61,17.91,17.35,17.83,1004400.0,9.5691,9.7321,9.4278,9.6887,1004400.0
2008-11-20 12:30:00,17.83,18.02,17.18,17.19,1211400.0,9.6887,9.7919,9.3355,9.3409,1211400.0
2008-11-20 13:00:00,17.18,17.25,16.9,16.96,1155300.0,9.3355,9.3735,9.1833,9.2159,1155300.0
2008-11-20 13:30:00,16.94,17.15,16.68,17.11,781500.0,9.205,9.3192,9.0638,9.2974,781500.0
2008-11-20 14:00:00,17.12,17.16,16.67,16.69,594900.0,9.3029,9.3246,9.0583,9.0692,594900.0
2008-11-20 14:30:00,16.69,16.87,16.54,16.65,417300.0,9.0692,9.167,8.9877,9.0475,417300.0
2008-11-20 15:00:00,16.63,16.84,16.57,16.72,946500.0,9.0366,9.1507,9.004,9.0855,946500.0
2008-11-20 15:30:00,16.72,16.86,16.19,16.46,2220300.0,9.0855,9.1616,8.7975,8.9442,2220300.0
2008-11-21 09:30:00,17.13,17.33,16.14,16.2,919200.0,9.3083,9.417,8.7703,8.8029,919200.0
2008-11-21 10:00:00,16.25,16.42,16.09,16.11,540300.0,8.8301,8.9225,8.7432,8.754,540300.0
2008-11-21 10:30:00,16.11,16.48,15.79,15.84,377400.0,8.754,8.9551,8.5801,8.6073,377400.0
2008-11-21 11:00:00,15.85,16.14,15.61,15.92,590400.0,8.6128,8.7703,8.4823,8.6508,590400.0
2008-11-21 11:30:00,15.95,16.12,15.69,15.74,421500.0,8.6671,8.7595,8.5258,8.553,421500.0
2008-11-21 12:00:00,15.77,16.19,15.68,16.11,497700.0,8.5693,8.7975,8.5204,8.754,497700.0
2008-11-21 12:30:00,16.14,16.41,15.94,15.95,455400.0,8.7703,8.9171,8.6617,8.6671,455400.0
2008-11-21 13:00:00,15.93,16.06,15.75,15.81,471300.0,8.6562,8.7269,8.5584,8.591,471300.0
2008-11-21 13:30:00,15.83,15.94,15.45,15.48,427200.0,8.6019,8.6617,8.3954,8.4117,427200.0
2008-11-21 14:00:00,15.48,15.88,15.46,15.58,424200.0,8.4117,8.6291,8.4008,8.466,424200.0
2008-11-21 14:30:00,15.55,15.61,15.17,15.26,717900.0,8.4497,8.4823,8.2432,8.2922,717900.0
2008-11-21 15:00:00,15.25,16.34,15.23,16.15,1152300.0,8.2867,8.879,8.2758,8.7758,1152300.0
2008-11-21 15:30:00,16.17,17.52,16.07,17.41,2703300.0,8.7866,9.5202,8.7323,9.4604,2703300.0
2008-11-24 09:30:00,17.75,17.92,17.06,17.45,604500.0,9.6452,9.7376,9.2703,9.4822,604500.0
2008-11-24 10:00:00,17.46,17.73,17.3,17.72,551400.0,9.4876,9.6343,9.4007,9.6289,551400.0
2008-11-24 10:30:00,17.71,18.31,17.68,18.29,586500.0,9.6235,9.9495,9.6072,9.9386,586500.0
2008-11-24 11:00:00,18.29,18.49,18.13,18.35,376200.0,9.9386,10.0473,9.8517,9.9712,376200.0
2008-11-24 11:30:00,18.34,18.5,18.24,18.33,368700.0,9.9658,10.0527,9.9115,9.9604,368700.0
2008-11-24 12:00:00,18.32,18.5,18.0,18.22,423600.0,9.9549,10.0527,9.781,9.9006,423600.0
2008-11-24 12:30:00,18.23,18.66,18.23,18.66,401700.0,9.906,10.1397,9.906,10.1397,401700.0
2008-11-24 13:00:00,18.66,18.78,18.48,18.7,349500.0,10.1397,10.2049,10.0419,10.1614,349500.0
2008-11-24 13:30:00,18.67,18.73,18.42,18.73,285300.0,10.1451,10.1777,10.0093,10.1777,285300.0
2008-11-24 14:00:00,18.72,18.92,18.5,18.9,373200.0,10.1723,10.281,10.0527,10.2701,373200.0
2008-11-24 14:30:00,18.9,19.13,18.68,18.95,461100.0,10.2701,10.3951,10.1505,10.2973,461100.0
2008-11-24 15:00:00,18.97,19.33,18.87,19.28,615000.0,10.3081,10.5038,10.2538,10.4766,615000.0
2008-11-24 15:30:00,19.29,19.84,19.01,19.43,1827600.0,10.482,10.7809,10.3299,10.5581,1827600.0
2008-11-25 09:30:00,20.02,20.07,19.05,19.3,491700.0,10.8787,10.9059,10.3516,10.4875,491700.0
2008-11-25 10:00:00,19.3,19.8,19.16,19.5,456600.0,10.4875,10.7591,10.4114,10.5961,456600.0
2008-11-25 10:30:00,19.52,19.58,18.5,18.54,518700.0,10.607,10.6396,10.0527,10.0745,518700.0
2008-11-25 11:00:00,18.55,18.75,18.29,18.41,766200.0,10.0799,10.1886,9.9386,10.0038,766200.0
2008-11-25 11:30:00,18.4,18.77,18.33,18.6,327300.0,9.9984,10.1995,9.9604,10.1071,327300.0
2008-11-25 12:00:00,18.59,18.61,18.25,18.35,242100.0,10.1016,10.1125,9.9169,9.9712,242100.0
2008-11-25 12:30:00,18.36,18.6,18.17,18.25,355800.0,9.9767,10.1071,9.8734,9.9169,355800.0
2008-11-25 13:00:00,18.28,18.6,18.12,18.51,457200.0,9.9332,10.1071,9.8462,10.0582,457200.0
2008-11-25 13:30:00,18.53,18.73,18.48,18.55,298200.0,10.069,10.1777,10.0419,10.0799,298200.0
2008-11-25 14:00:00,18.55,18.69,18.45,18.47,650400.0,10.0799,10.156,10.0256,10.0364,650400.0
2008-11-25 14:30:00,18.47,19.07,18.4,18.99,348300.0,10.0364,10.3625,9.9984,10.319,348300.0
2008-11-25 15:00:00,18.98,19.32,18.77,19.12,436200.0,10.3136,10.4983,10.1995,10.3896,436200.0
2008-11-25 15:30:00,19.11,19.56,18.94,19.36,789600.0,10.3842,10.6287,10.2918,10.5201,789600.0
2008-11-26 09:30:00,18.9,19.17,18.82,19.15,457500.0,10.2701,10.4168,10.2266,10.4059,457500.0
2008-11-26 10:00:00,19.16,19.45,19.12,19.33,388200.0,10.4114,10.569,10.3896,10.5038,388200.0
2008-11-26 10:30:00,19.36,19.38,19.05,19.13,497100.0,10.5201,10.5309,10.3516,10.3951,497100.0
2008-11-26 11:00:00,19.11,19.5,19.0,19.3,597600.0,10.3842,10.5961,10.3244,10.4875,597600.0
2008-11-26 11:30:00,19.26,19.56,19.18,19.47,449400.0,10.4657,10.6287,10.4222,10.5798,449400.0
2008-11-26 12:00:00,19.47,19.48,19.23,19.28,420000.0,10.5798,10.5853,10.4494,10.4766,420000.0
2008-11-26 12:30:00,19.28,19.64,19.14,19.63,348300.0,10.4766,10.6722,10.4005,10.6668,348300.0
2008-11-26 13:00:00,19.63,19.76,19.55,19.67,265200.0,10.6668,10.7374,10.6233,10.6885,265200.0
2008-11-26 13:30:00,19.66,19.69,19.51,19.57,121500.0,10.6831,10.6994,10.6016,10.6342,121500.0
2008-11-26 14:00:00,19.58,19.62,19.39,19.55,264300.0,10.6396,10.6613,10.5364,10.6233,264300.0
2008-11-26 14:30:00,19.56,19.97,19.56,19.88,293100.0,10.6287,10.8515,10.6287,10.8026,293100.0
2008-11-26 15:00:00,19.86,20.0,19.69,19.91,412200.0,10.7918,10.8678,10.6994,10.8189,412200.0
2008-11-26 15:30:00,19.9,20.05,19.66,19.96,620400.0,10.8135,10.895,10.6831,10.8461,620400.0
2008-11-28 09:30:00,19.97,20.5,19.9,20.14,187200.0,10.8515,11.1395,10.8135,10.9439,187200.0
2008-11-28 10:00:00,20.13,20.25,19.79,20.06,144300.0,10.9385,11.0037,10.7537,10.9004,144300.0
2008-11-28 10:30:00,20.03,20.09,19.93,19.98,132900.0,10.8841,10.9167,10.8298,10.857,132900.0
2008-11-28 11:00:00,19.98,20.14,19.83,20.11,146700.0,10.857,10.9439,10.7754,10.9276,146700.0
2008-11-28 11:30:00,20.12,20.12,19.91,20.05,123000.0,10.933,10.933,10.8189,10.895,123000.0
2008-11-28 12:00:00,20.06,20.19,19.99,20.07,140100.0,10.9004,10.9711,10.8624,10.9059,140100.0
2008-11-28 12:30:00,20.07,20.29,20.02,20.21,507600.0,10.9059,11.0254,10.8787,10.9819,507600.0
2008-11-28 13:00:00,20.22,20.25,20.22,20.25,439200.0,10.9874,11.0037,10.9874,11.0037,439200.0
2008-11-28 13:30:00,20.25,20.25,20.25,20.25,0.0,11.0037,11.0037,11.0037,11.0037,0.0
2008-11-28 14:00:00,20.25,20.25,20.25,20.25,0.0,11.0037,11.0037,11.0037,11.0037,0.0
2008-11-28 14:30:00,20.25,20.25,20.25,20.25,0.0,11.0037,11.0037,11.0037,11.0037,0.0
2008-11-28 15:00:00,20.25,20.25,20.25,20.25,0.0,11.0037,11.0037,11.0037,11.0037,0.0
2008-11-28 15:30:00,20.25,20.25,20.25,20.25,0.0,11.0037,11.0037,11.0037,11.0037,0.0
2008-12-01 09:30:00,19.71,19.71,19.03,19.13,549300.0,10.7102,10.7102,10.3407,10.3951,549300.0
2008-12-01 10:00:00,19.13,19.35,18.98,19.03,417000.0,10.3951,10.5146,10.3136,10.3407,417000.0
2008-12-01 10:30:00,19.02,19.02,18.6,18.6,334200.0,10.3353,10.3353,10.1071,10.1071,334200.0
2008-12-01 11:00:00,18.63,18.68,18.21,18.24,594300.0,10.1234,10.1505,9.8952,9.9115,594300.0
2008-12-01 11:30:00,18.27,18.44,18.18,18.38,442200.0,9.9278,10.0201,9.8789,9.9875,442200.0
2008-12-01 12:00:00,18.38,18.38,17.79,17.86,345900.0,9.9875,9.9875,9.6669,9.705,345900.0
2008-12-01 12:30:00,17.85,18.02,17.84,17.94,172800.0,9.6995,9.7919,9.6941,9.7484,172800.0
2008-12-01 13:00:00,17.94,18.17,17.91,18.0,201000.0,9.7484,9.8734,9.7321,9.781,201000.0
2008-12-01 13:30:00,17.98,18.12,17.75,17.9,261900.0,9.7702,9.8462,9.6452,9.7267,261900.0
2008-12-01 14:00:00,17.91,17.98,17.69,17.97,204600.0,9.7321,9.7702,9.6126,9.7647,204600.0
2008-12-01 14:30:00,17.97,18.32,17.92,18.14,223800.0,9.7647,9.9549,9.7376,9.8571,223800.0
2008-12-01 15:00:00,18.14,18.21,17.67,17.74,351000.0,9.8571,9.8952,9.6017,9.6398,351000.0
2008-12-01 15:30:00,17.76,17.85,16.92,17.1,1251000.0,9.6506,9.6995,9.1942,9.292,1251000.0
2008-12-02 09:30:00,17.3,17.33,16.78,17.05,637800.0,9.4007,9.417,9.1181,9.2648,637800.0
2008-12-02 10:00:00,17.08,17.87,16.99,17.7,599700.0,9.2811,9.7104,9.2322,9.618,599700.0
2008-12-02 10:30:00,17.7,17.95,17.63,17.73,344700.0,9.618,9.7539,9.58,9.6343,344700.0
2008-12-02 11:00:00,17.7,18.05,17.55,17.91,304800.0,9.618,9.8082,9.5365,9.7321,304800.0
2008-12-02 11:30:00,17.9,18.15,17.63,18.09,399000.0,9.7267,9.8626,9.58,9.8299,399000.0
2008-12-02 12:00:00,18.08,18.44,18.07,18.41,300300.0,9.8245,10.0201,9.8191,10.0038,300300.0
2008-12-02 12:30:00,18.41,18.47,17.97,18.02,279300.0,10.0038,10.0364,9.7647,9.7919,279300.0
2008-12-02 13:00:00,18.01,18.11,17.88,18.05,328500.0,9.7865,9.8408,9.7158,9.8082,328500.0
2008-12-02 13:30:00,18.05,18.05,17.65,17.73,280800.0,9.8082,9.8082,9.5909,9.6343,280800.0
2008-12-02 14:00:00,17.74,17.82,17.18,17.36,357900.0,9.6398,9.6832,9.3355,9.4333,357900.0
2008-12-02 14:30:00,17.37,17.92,17.32,17.92,214200.0,9.4387,9.7376,9.4115,9.7376,214200.0
2008-12-02 15:00:00,17.91,18.2,17.37,18.12,444000.0,9.7321,9.8897,9.4387,9.8462,444000.0
2008-12-02 15:30:00,18.11,18.47,17.85,18.36,1242300.0,9.8408,10.0364,9.6995,9.9767,1242300.0
2008-12-03 09:30:00,17.75,18.04,17.6,17.81,290700.0,9.6452,9.8028,9.5637,9.6778,290700.0
2008-12-03 10:00:00,17.8,17.87,17.46,17.81,751200.0,9.6724,9.7104,9.4876,9.6778,751200.0
2008-12-03 10:30:00,17.83,18.68,17.77,18.58,547800.0,9.6887,10.1505,9.6561,10.0962,547800.0
2008-12-03 11:00:00,18.61,18.93,18.45,18.71,308700.0,10.1125,10.2864,10.0256,10.1669,308700.0
2008-12-03 11:30:00,18.68,18.87,18.6,18.83,268800.0,10.1505,10.2538,10.1071,10.2321,268800.0
2008-12-03 12:00:00,18.82,18.82,18.32,18.62,291300.0,10.2266,10.2266,9.9549,10.1179,291300.0
2008-12-03 12:30:00,18.63,18.88,18.62,18.75,291900.0,10.1234,10.2592,10.1179,10.1886,291900.0
2008-12-03 13:00:00,18.75,18.79,18.43,18.44,202500.0,10.1886,10.2103,10.0147,10.0201,202500.0
2008-12-03 13:30:00,18.44,18.45,18.13,18.26,219000.0,10.0201,10.0256,9.8517,9.9223,219000.0
2008-12-03 14:00:00,18.27,18.97,18.19,18.85,379800.0,9.9278,10.3081,9.8843,10.2429,379800.0
2008-12-03 14:30:00,18.86,19.29,18.86,19.13,643800.0,10.2484,10.482,10.2484,10.3951,643800.0
2008-12-03 15:00:00,19.15,19.3,18.84,19.13,431400.0,10.4059,10.4875,10.2375,10.3951,431400.0
2008-12-03 15:30:00,19.16,19.77,19.03,19.64,910200.0,10.4114,10.7428,10.3407,10.6722,910200.0
2008-12-04 09:30:00,19.19,19.94,19.11,19.57,437700.0,10.4277,10.8352,10.3842,10.6342,437700.0
2008-12-04 10:00:00,19.6,19.94,19.48,19.65,237900.0,10.6505,10.8352,10.5853,10.6776,237900.0
2008-12-04 10:30:00,19.65,20.16,19.6,20.12,215700.0,10.6776,10.9548,10.6505,10.933,215700.0
2008-12-04 11:00:00,20.11,20.2,19.9,20.02,158700.0,10.9276,10.9765,10.8135,10.8787,158700.0
2008-12-04 11:30:00,20.05,20.15,19.82,20.02,256800.0,10.895,10.9493,10.77,10.8787,256800.0
2008-12-04 12:00:00,20.03,20.04,19.44,19.67,300900.0,10.8841,10.8896,10.5635,10.6885,300900.0
2008-12-04 12:30:00,19.69,19.9,19.69,19.88,238800.0,10.6994,10.8135,10.6994,10.8026,238800.0
2008-12-04 13:00:00,19.89,20.05,19.8,19.86,365100.0,10.8081,10.895,10.7591,10.7918,365100.0
2008-12-04 13:30:00,19.83,20.25,19.83,20.07,328200.0,10.7754,11.0037,10.7754,10.9059,328200.0
2008-12-04 14:00:00,20.05,20.39,20.02,20.2,249900.0,10.895,11.0797,10.8787,10.9765,249900.0
2008-12-04 14:30:00,20.2,20.45,19.97,20.0,268500.0,10.9765,11.1124,10.8515,10.8678,268500.0
2008-12-04 15:00:00,20.0,20.06,19.07,19.11,697500.0,10.8678,10.9004,10.3625,10.3842,697500.0
2008-12-04 15:30:00,19.12,19.49,18.93,19.32,787800.0,10.3896,10.5907,10.2864,10.4983,787800.0
2008-12-05 09:30:00,18.95,19.42,18.68,18.73,302700.0,10.2973,10.5527,10.1505,10.1777,302700.0
2008-12-05 10:00:00,18.72,18.8,18.3,18.4,311100.0,10.1723,10.2158,9.9441,9.9984,311100.0
2008-12-05 10:30:00,18.38,18.76,18.14,18.59,249000.0,9.9875,10.194,9.8571,10.1016,249000.0
2008-12-05 11:00:00,18.61,18.74,18.43,18.54,148200.0,10.1125,10.1832,10.0147,10.0745,148200.0
2008-12-05 11:30:00,18.53,18.91,18.39,18.8,113700.0,10.069,10.2755,9.993,10.2158,113700.0
2008-12-05 12:00:00,18.76,19.19,18.76,19.15,97500.0,10.194,10.4277,10.194,10.4059,97500.0
2008-12-05 12:30:00,19.16,19.16,18.79,18.85,110700.0,10.4114,10.4114,10.2103,10.2429,110700.0
2008-12-05 13:00:00,18.83,19.25,18.83,19.06,84900.0,10.2321,10.4603,10.2321,10.357,84900.0
2008-12-05 13:30:00,19.05,19.67,19.03,19.45,150300.0,10.3516,10.6885,10.3407,10.569,150300.0
2008-12-05 14:00:00,19.47,19.66,19.32,19.55,231000.0,10.5798,10.6831,10.4983,10.6233,231000.0
2008-12-05 14:30:00,19.55,20.41,19.48,20.26,458400.0,10.6233,11.0906,10.5853,11.0091,458400.0
2008-12-05 15:00:00,20.29,20.37,19.91,20.16,652500.0,11.0254,11.0689,10.8189,10.9548,652500.0
2008-12-05 15:30:00,20.19,20.71,20.17,20.58,1254300.0,10.9711,11.2536,10.9602,11.183,1254300.0
2008-12-08 09:30:00,21.07,21.67,20.95,21.05,442500.0,11.4493,11.7753,11.384,11.4384,442500.0
2008-12-08 10:00:00,21.02,21.1,20.79,20.89,338400.0,11.4221,11.4656,11.2971,11.3514,338400.0
2008-12-08 10:30:00,20.87,21.3,20.87,21.25,242700.0,11.3406,11.5742,11.3406,11.5471,242700.0
2008-12-08 11:00:00,21.24,21.37,21.2,21.32,205500.0,11.5416,11.6123,11.5199,11.5851,205500.0
2008-12-08 11:30:00,21.3,21.43,21.16,21.26,196200.0,11.5742,11.6449,11.4982,11.5525,196200.0
2008-12-08 12:00:00,21.26,21.53,21.17,21.49,230400.0,11.5525,11.6992,11.5036,11.6775,230400.0
2008-12-08 12:30:00,21.51,21.55,21.14,21.33,176700.0,11.6883,11.7101,11.4873,11.5905,176700.0
2008-12-08 13:00:00,21.33,21.52,21.25,21.35,156600.0,11.5905,11.6938,11.5471,11.6014,156600.0
2008-12-08 13:30:00,21.32,21.35,21.14,21.33,173700.0,11.5851,11.6014,11.4873,11.5905,173700.0
2008-12-08 14:00:00,21.34,21.64,21.31,21.55,139500.0,11.596,11.759,11.5797,11.7101,139500.0
2008-12-08 14:30:00,21.58,21.85,21.48,21.79,212100.0,11.7264,11.8731,11.672,11.8405,212100.0
2008-12-08 15:00:00,21.81,21.99,21.67,21.97,512400.0,11.8514,11.9492,11.7753,11.9383,512400.0
2008-12-08 15:30:00,21.97,22.12,21.5,21.85,1120500.0,11.9383,12.0198,11.6829,11.8731,1120500.0
2008-12-09 09:30:00,20.96,21.51,20.9,20.98,514800.0,11.3895,11.6883,11.3569,11.4003,514800.0
2008-12-09 10:00:00,21.0,21.32,20.92,21.14,440400.0,11.4112,11.5851,11.3677,11.4873,440400.0
2008-12-09 10:30:00,21.15,21.63,21.13,21.47,329400.0,11.4927,11.7536,11.4819,11.6666,329400.0
2008-12-09 11:00:00,21.48,21.61,21.06,21.07,123900.0,11.672,11.7427,11.4438,11.4493,123900.0
2008-12-09 11:30:00,21.06,21.25,21.04,21.1,107100.0,11.4438,11.5471,11.433,11.4656,107100.0
2008-12-09 12:00:00,21.08,21.35,20.96,21.07,126300.0,11.4547,11.6014,11.3895,11.4493,126300.0
2008-12-09 12:30:00,21.08,21.43,21.08,21.24,146100.0,11.4547,11.6449,11.4547,11.5416,146100.0
2008-12-09 13:00:00,21.22,21.31,20.95,20.96,100500.0,11.5308,11.5797,11.384,11.3895,100500.0
2008-12-09 13:30:00,20.96,21.21,20.85,21.03,180600.0,11.3895,11.5253,11.3297,11.4275,180600.0
2008-12-09 14:00:00,21.01,21.06,20.49,20.61,197100.0,11.4166,11.4438,11.1341,11.1993,197100.0
2008-12-09 14:30:00,20.59,21.05,20.49,20.99,205200.0,11.1884,11.4384,11.1341,11.4058,205200.0
2008-12-09 15:00:00,21.01,21.21,20.75,20.81,413700.0,11.4166,11.5253,11.2754,11.308,413700.0
2008-12-09 15:30:00,20.79,21.08,20.51,20.63,834600.0,11.2971,11.4547,11.145,11.2102,834600.0
2008-12-10 09:30:00,20.84,20.97,20.3,20.45,325500.0,11.3243,11.3949,11.0308,11.1124,325500.0
2008-12-10 10:00:00,20.4,20.98,20.36,20.89,185400.0,11.0852,11.4003,11.0634,11.3514,185400.0
2008-12-10 10:30:00,20.93,20.97,20.45,20.59,184800.0,11.3732,11.3949,11.1124,11.1884,184800.0
2008-12-10 11:00:00,20.62,20.87,20.49,20.65,152100.0,11.2047,11.3406,11.1341,11.221,152100.0
2008-12-10 11:30:00,20.71,20.99,20.64,20.86,131400.0,11.2536,11.4058,11.2156,11.3351,131400.0
2008-12-10 12:00:00,20.87,20.99,20.57,20.61,207900.0,11.3406,11.4058,11.1776,11.1993,207900.0
2008-12-10 12:30:00,20.61,20.76,20.49,20.52,116100.0,11.1993,11.2808,11.1341,11.1504,116100.0
2008-12-10 13:00:00,20.5,20.88,20.5,20.77,127200.0,11.1395,11.346,11.1395,11.2862,127200.0
2008-12-10 13:30:00,20.77,20.84,20.22,20.34,177600.0,11.2862,11.3243,10.9874,11.0526,177600.0
2008-12-10 14:00:00,20.34,20.47,20.06,20.25,165900.0,11.0526,11.1232,10.9004,11.0037,165900.0
2008-12-10 14:30:00,20.25,20.57,20.14,20.41,193800.0,11.0037,11.1776,10.9439,11.0906,193800.0
2008-12-10 15:00:00,20.43,20.93,20.39,20.93,401100.0,11.1015,11.3732,11.0797,11.3732,401100.0
2008-12-10 15:30:00,20.93,21.0,20.61,20.87,540900.0,11.3732,11.4112,11.1993,11.3406,540900.0
2008-12-11 09:30:00,20.48,21.19,20.23,21.05,303300.0,11.1287,11.5145,10.9928,11.4384,303300.0
2008-12-11 10:00:00,21.05,21.6,21.0,21.33,328800.0,11.4384,11.7373,11.4112,11.5905,328800.0
2008-12-11 10:30:00,21.32,21.38,21.08,21.11,182100.0,11.5851,11.6177,11.4547,11.471,182100.0
2008-12-11 11:00:00,21.14,21.15,20.71,20.75,179700.0,11.4873,11.4927,11.2536,11.2754,179700.0
2008-12-11 11:30:00,20.71,21.02,20.66,21.01,216000.0,11.2536,11.4221,11.2265,11.4166,216000.0
2008-12-11 12:00:00,21.0,21.05,20.74,20.78,233700.0,11.4112,11.4384,11.2699,11.2917,233700.0
2008-12-11 12:30:00,20.78,21.06,20.75,21.03,368400.0,11.2917,11.4438,11.2754,11.4275,368400.0
2008-12-11 13:00:00,21.0,21.04,20.68,20.71,155100.0,11.4112,11.433,11.2373,11.2536,155100.0
2008-12-11 13:30:00,20.7,20.74,20.42,20.47,151500.0,11.2482,11.2699,11.096,11.1232,151500.0
2008-12-11 14:00:00,20.48,20.57,20.34,20.53,135900.0,11.1287,11.1776,11.0526,11.1558,135900.0
2008-12-11 14:30:00,20.52,20.7,20.16,20.19,169500.0,11.1504,11.2482,10.9548,10.9711,169500.0
2008-12-11 15:00:00,20.19,20.21,19.84,19.93,262200.0,10.9711,10.9819,10.7809,10.8298,262200.0
2008-12-11 15:30:00,19.93,20.0,19.52,19.66,1079700.0,10.8298,10.8678,10.607,10.6831,1079700.0
2008-12-12 09:30:00,19.5,19.96,19.15,19.68,408000.0,10.5961,10.8461,10.4059,10.6939,408000.0
2008-12-12 10:00:00,19.67,19.85,19.51,19.55,248700.0,10.6885,10.7863,10.6016,10.6233,248700.0
2008-12-12 10:30:00,19.66,20.06,19.43,20.01,289200.0,10.6831,10.9004,10.5581,10.8733,289200.0
2008-12-12 11:00:00,20.02,20.1,19.73,19.75,249000.0,10.8787,10.9222,10.7211,10.732,249000.0
2008-12-12 11:30:00,19.73,19.84,19.6,19.69,277500.0,10.7211,10.7809,10.6505,10.6994,277500.0
2008-12-12 12:00:00,19.7,19.86,19.63,19.72,169500.0,10.7048,10.7918,10.6668,10.7157,169500.0
2008-12-12 12:30:00,19.74,20.18,19.64,20.09,263100.0,10.7265,10.9656,10.6722,10.9167,263100.0
2008-12-12 13:00:00,20.09,20.23,19.67,19.77,162000.0,10.9167,10.9928,10.6885,10.7428,162000.0
2008-12-12 13:30:00,19.75,19.76,19.53,19.6,169200.0,10.732,10.7374,10.6124,10.6505,169200.0
2008-12-12 14:00:00,19.6,19.85,19.54,19.65,315600.0,10.6505,10.7863,10.6179,10.6776,315600.0
2008-12-12 14:30:00,19.64,20.03,19.36,19.92,359100.0,10.6722,10.8841,10.5201,10.8244,359100.0
2008-12-12 15:00:00,19.95,20.02,19.53,19.64,364200.0,10.8407,10.8787,10.6124,10.6722,364200.0
2008-12-12 15:30:00,19.64,19.95,19.5,19.79,969900.0,10.6722,10.8407,10.5961,10.7537,969900.0
2008-12-15 09:30:00,19.81,20.15,19.37,19.38,229500.0,10.7646,10.9493,10.5255,10.5309,229500.0
2008-12-15 10:00:00,19.38,19.39,19.1,19.19,222600.0,10.5309,10.5364,10.3788,10.4277,222600.0
2008-12-15 10:30:00,19.2,19.52,19.19,19.43,201300.0,10.4331,10.607,10.4277,10.5581,201300.0
2008-12-15 11:00:00,19.39,19.64,19.36,19.49,168900.0,10.5364,10.6722,10.5201,10.5907,168900.0
2008-12-15 11:30:00,19.49,19.54,19.3,19.36,120000.0,10.5907,10.6179,10.4875,10.5201,120000.0
2008-12-15 12:00:00,19.35,19.9,19.28,19.81,336300.0,10.5146,10.8135,10.4766,10.7646,336300.0
2008-12-15 12:30:00,19.8,19.83,19.53,19.63,221100.0,10.7591,10.7754,10.6124,10.6668,221100.0
2008-12-15 13:00:00,19.65,19.8,19.55,19.76,171600.0,10.6776,10.7591,10.6233,10.7374,171600.0
2008-12-15 13:30:00,19.77,19.88,19.65,19.68,99000.0,10.7428,10.8026,10.6776,10.6939,99000.0
2008-12-15 14:00:00,19.69,19.8,19.59,19.61,81000.0,10.6994,10.7591,10.645,10.6559,81000.0
2008-12-15 14:30:00,19.6,19.69,19.35,19.35,111900.0,10.6505,10.6994,10.5146,10.5146,111900.0
2008-12-15 15:00:00,19.35,19.37,19.11,19.32,322200.0,10.5146,10.5255,10.3842,10.4983,322200.0
2008-12-15 15:30:00,19.31,19.78,19.25,19.56,513300.0,10.4929,10.7483,10.4603,10.6287,513300.0
2008-12-16 09:30:00,19.89,20.26,19.86,20.12,370200.0,10.8081,11.0091,10.7918,10.933,370200.0
2008-12-16 10:00:00,20.06,20.14,19.72,19.86,338100.0,10.9004,10.9439,10.7157,10.7918,338100.0
2008-12-16 10:30:00,19.88,19.96,19.64,19.7,233400.0,10.8026,10.8461,10.6722,10.7048,233400.0
2008-12-16 11:00:00,19.7,19.83,19.65,19.81,163500.0,10.7048,10.7754,10.6776,10.7646,163500.0
2008-12-16 11:30:00,19.81,19.91,19.75,19.76,161400.0,10.7646,10.8189,10.732,10.7374,161400.0
2008-12-16 12:00:00,19.76,19.79,19.51,19.65,307200.0,10.7374,10.7537,10.6016,10.6776,307200.0
2008-12-16 12:30:00,19.63,19.64,19.52,19.57,477600.0,10.6668,10.6722,10.607,10.6342,477600.0
2008-12-16 13:00:00,19.56,19.62,19.5,19.58,195000.0,10.6287,10.6613,10.5961,10.6396,195000.0
2008-12-16 13:30:00,19.59,19.7,19.5,19.57,311100.0,10.645,10.7048,10.5961,10.6342,311100.0
2008-12-16 14:00:00,19.56,19.97,19.5,19.64,357300.0,10.6287,10.8515,10.5961,10.6722,357300.0
2008-12-16 14:30:00,19.66,20.41,19.66,20.38,762600.0,10.6831,11.0906,10.6831,11.0743,762600.0
2008-12-16 15:00:00,20.38,20.99,20.25,20.8,693900.0,11.0743,11.4058,11.0037,11.3025,693900.0
2008-12-16 15:30:00,20.78,21.2,20.62,21.04,1386300.0,11.2917,11.5199,11.2047,11.433,1386300.0
2008-12-17 09:30:00,20.53,21.15,20.53,21.09,244800.0,11.1558,11.4927,11.1558,11.4601,244800.0
2008-12-17 10:00:00,21.03,21.09,20.84,20.99,216000.0,11.4275,11.4601,11.3243,11.4058,216000.0
2008-12-17 10:30:00,21.0,21.27,20.98,21.25,184500.0,11.4112,11.5579,11.4003,11.5471,184500.0
2008-12-17 11:00:00,21.27,21.33,20.97,20.98,111000.0,11.5579,11.5905,11.3949,11.4003,111000.0
2008-12-17 11:30:00,21.01,21.23,20.93,21.2,90900.0,11.4166,11.5362,11.3732,11.5199,90900.0
2008-12-17 12:00:00,21.21,21.46,21.14,21.38,186600.0,11.5253,11.6612,11.4873,11.6177,186600.0
2008-12-17 12:30:00,21.35,21.72,21.23,21.49,424800.0,11.6014,11.8025,11.5362,11.6775,424800.0
2008-12-17 13:00:00,21.49,21.86,21.46,21.71,202500.0,11.6775,11.8785,11.6612,11.797,202500.0
2008-12-17 13:30:00,21.74,22.08,21.71,21.88,174300.0,11.8133,11.9981,11.797,11.8894,174300.0
2008-12-17 14:00:00,21.85,21.93,21.56,21.57,338700.0,11.8731,11.9166,11.7155,11.7209,338700.0
2008-12-17 14:30:00,21.57,21.67,21.37,21.58,755400.0,11.7209,11.7753,11.6123,11.7264,755400.0
2008-12-17 15:00:00,21.56,21.75,21.31,21.45,498000.0,11.7155,11.8188,11.5797,11.6557,498000.0
2008-12-17 15:30:00,21.46,21.77,21.37,21.46,980700.0,11.6612,11.8296,11.6123,11.6612,980700.0
2008-12-18 09:30:00,21.41,21.75,21.18,21.33,361500.0,11.634,11.8188,11.509,11.5905,361500.0
2008-12-18 10:00:00,21.36,21.57,21.27,21.42,142800.0,11.6068,11.7209,11.5579,11.6394,142800.0
2008-12-18 10:30:00,21.42,21.49,21.28,21.43,195000.0,11.6394,11.6775,11.5634,11.6449,195000.0
2008-12-18 11:00:00,21.44,21.48,21.25,21.38,244200.0,11.6503,11.672,11.5471,11.6177,244200.0
2008-12-18 11:30:00,21.38,21.5,21.31,21.45,125100.0,11.6177,11.6829,11.5797,11.6557,125100.0
2008-12-18 12:00:00,21.47,21.49,21.3,21.41,155700.0,11.6666,11.6775,11.5742,11.634,155700.0
2008-12-18 12:30:00,21.39,21.49,21.28,21.3,179400.0,11.6231,11.6775,11.5634,11.5742,179400.0
2008-12-18 13:00:00,21.31,21.32,20.94,21.01,272400.0,11.5797,11.5851,11.3786,11.4166,272400.0
2008-12-18 13:30:00,20.98,21.02,20.78,20.85,193500.0,11.4003,11.4221,11.2917,11.3297,193500.0
2008-12-18 14:00:00,20.86,21.03,20.53,20.6,215700.0,11.3351,11.4275,11.1558,11.1939,215700.0
2008-12-18 14:30:00,20.6,20.86,20.44,20.68,245700.0,11.1939,11.3351,11.1069,11.2373,245700.0
2008-12-18 15:00:00,20.68,20.7,20.12,20.32,420000.0,11.2373,11.2482,10.933,11.0417,420000.0
2008-12-18 15:30:00,20.31,20.56,20.21,20.39,814200.0,11.0363,11.1721,10.9819,11.0797,814200.0
2008-12-19 09:30:00,20.55,20.89,19.98,20.39,1352400.0,11.1667,11.3514,10.857,11.0797,1352400.0
2008-12-19 10:00:00,20.42,21.02,20.42,20.99,248100.0,11.096,11.4221,11.096,11.4058,248100.0
2008-12-19 10:30:00,21.0,21.21,20.9,21.12,235500.0,11.4112,11.5253,11.3569,11.4764,235500.0
2008-12-19 11:00:00,21.12,21.2,20.97,20.97,317100.0,11.4764,11.5199,11.3949,11.3949,317100.0
2008-12-19 11:30:00,21.01,21.05,20.78,20.83,306300.0,11.4166,11.4384,11.2917,11.3188,306300.0
2008-12-19 12:00:00,20.82,20.98,20.72,20.89,238800.0,11.3134,11.4003,11.2591,11.3514,238800.0
2008-12-19 12:30:00,20.89,20.99,20.83,20.87,207600.0,11.3514,11.4058,11.3188,11.3406,207600.0
2008-12-19 13:00:00,20.87,21.18,20.86,21.18,138900.0,11.3406,11.509,11.3351,11.509,138900.0
2008-12-19 13:30:00,21.17,21.18,20.97,21.03,124200.0,11.5036,11.509,11.3949,11.4275,124200.0
2008-12-19 14:00:00,21.06,21.22,21.01,21.16,229800.0,11.4438,11.5308,11.4166,11.4982,229800.0
2008-12-19 14:30:00,21.17,21.25,21.07,21.09,208200.0,11.5036,11.5471,11.4493,11.4601,208200.0
2008-12-19 15:00:00,21.12,21.14,20.82,20.98,300600.0,11.4764,11.4873,11.3134,11.4003,300600.0
2008-12-19 15:30:00,20.98,20.99,20.76,20.85,753300.0,11.4003,11.4058,11.2808,11.3297,753300.0
2008-12-22 09:30:00,20.87,20.92,20.5,20.59,167100.0,11.3406,11.3677,11.1395,11.1884,167100.0
2008-12-22 10:00:00,20.59,20.6,20.38,20.42,96600.0,11.1884,11.1939,11.0743,11.096,96600.0
2008-12-22 10:30:00,20.43,20.71,20.43,20.54,87300.0,11.1015,11.2536,11.1015,11.1613,87300.0
2008-12-22 11:00:00,20.54,20.56,20.31,20.32,91200.0,11.1613,11.1721,11.0363,11.0417,91200.0
2008-12-22 11:30:00,20.28,20.49,20.28,20.41,179100.0,11.02,11.1341,11.02,11.0906,179100.0
2008-12-22 12:00:00,20.39,20.48,20.33,20.39,94200.0,11.0797,11.1287,11.0471,11.0797,94200.0
2008-12-22 12:30:00,20.37,20.63,20.3,20.47,123300.0,11.0689,11.2102,11.0308,11.1232,123300.0
2008-12-22 13:00:00,20.47,20.5,20.28,20.31,128400.0,11.1232,11.1395,11.02,11.0363,128400.0
2008-12-22 13:30:00,20.29,20.29,20.1,20.23,283800.0,11.0254,11.0254,10.9222,10.9928,283800.0
2008-12-22 14:00:00,20.21,20.32,20.0,20.09,160800.0,10.9819,11.0417,10.8678,10.9167,160800.0
2008-12-22 14:30:00,20.09,20.28,20.0,20.07,248400.0,10.9167,11.02,10.8678,10.9059,248400.0
2008-12-22 15:00:00,20.07,20.12,20.0,20.01,325500.0,10.9059,10.933,10.8678,10.8733,325500.0
2008-12-22 15:30:00,20.0,20.35,19.97,20.29,916200.0,10.8678,11.058,10.8515,11.0254,916200.0
2008-12-23 09:30:00,20.46,20.66,20.37,20.64,188100.0,11.1178,11.2265,11.0689,11.2156,188100.0
2008-12-23 10:00:00,20.63,20.81,20.37,20.81,135300.0,11.2102,11.308,11.0689,11.308,135300.0
2008-12-23 10:30:00,20.81,21.0,20.76,20.77,123600.0,11.308,11.4112,11.2808,11.2862,123600.0
2008-12-23 11:00:00,20.77,20.81,20.49,20.52,120600.0,11.2862,11.308,11.1341,11.1504,120600.0
2008-12-23 11:30:00,20.52,20.74,20.51,20.53,116100.0,11.1504,11.2699,11.145,11.1558,116100.0
2008-12-23 12:00:00,20.5,20.62,20.43,20.54,276000.0,11.1395,11.2047,11.1015,11.1613,276000.0
2008-12-23 12:30:00,20.51,20.56,20.4,20.53,197400.0,11.145,11.1721,11.0852,11.1558,197400.0
2008-12-23 13:00:00,20.51,20.59,20.35,20.4,82500.0,11.145,11.1884,11.058,11.0852,82500.0
2008-12-23 13:30:00,20.39,20.42,20.22,20.36,339000.0,11.0797,11.096,10.9874,11.0634,339000.0
2008-12-23 14:00:00,20.36,20.37,20.22,20.28,175200.0,11.0634,11.0689,10.9874,11.02,175200.0
2008-12-23 14:30:00,20.3,20.35,20.12,20.2,266400.0,11.0308,11.058,10.933,10.9765,266400.0
2008-12-23 15:00:00,20.2,20.26,20.04,20.23,169800.0,10.9765,11.0091,10.8896,10.9928,169800.0
2008-12-23 15:30:00,20.23,20.3,20.1,20.13,433200.0,10.9928,11.0308,10.9222,10.9385,433200.0
2008-12-24 09:30:00,20.19,20.22,19.88,20.0,199500.0,10.9711,10.9874,10.8026,10.8678,199500.0
2008-12-24 10:00:00,20.0,20.24,19.98,20.17,290100.0,10.8678,10.9982,10.857,10.9602,290100.0
2008-12-24 10:30:00,20.17,20.38,20.13,20.38,204600.0,10.9602,11.0743,10.9385,11.0743,204600.0
2008-12-24 11:00:00,20.38,20.38,20.19,20.21,101100.0,11.0743,11.0743,10.9711,10.9819,101100.0
2008-12-24 11:30:00,20.19,20.26,20.13,20.23,117300.0,10.9711,11.0091,10.9385,10.9928,117300.0
2008-12-24 12:00:00,20.22,20.22,19.99,20.03,146400.0,10.9874,10.9874,10.8624,10.8841,146400.0
2008-12-24 12:30:00,20.02,20.27,20.02,20.22,267000.0,10.8787,11.0145,10.8787,10.9874,267000.0
2008-12-26 09:30:00,20.35,20.79,20.02,20.06,278700.0,11.058,11.2971,10.8787,10.9004,278700.0
2008-12-26 10:00:00,20.09,20.17,20.04,20.04,56400.0,10.9167,10.9602,10.8896,10.8896,56400.0
2008-12-26 10:30:00,20.03,20.03,19.8,19.83,255300.0,10.8841,10.8841,10.7591,10.7754,255300.0
2008-12-26 11:00:00,19.83,19.83,19.71,19.71,60000.0,10.7754,10.7754,10.7102,10.7102,60000.0
2008-12-26 11:30:00,19.71,19.76,19.7,19.72,45300.0,10.7102,10.7374,10.7048,10.7157,45300.0
2008-12-26 12:00:00,19.72,19.75,19.67,19.68,106500.0,10.7157,10.732,10.6885,10.6939,106500.0
2008-12-26 12:30:00,19.7,19.72,19.59,19.63,158100.0,10.7048,10.7157,10.645,10.6668,158100.0
2008-12-26 13:00:00,19.62,19.65,19.6,19.63,58200.0,10.6613,10.6776,10.6505,10.6668,58200.0
2008-12-26 13:30:00,19.63,19.72,19.63,19.71,84900.0,10.6668,10.7157,10.6668,10.7102,84900.0
2008-12-26 14:00:00,19.71,19.77,19.67,19.7,113100.0,10.7102,10.7428,10.6885,10.7048,113100.0
2008-12-26 14:30:00,19.71,19.8,19.7,19.74,102900.0,10.7102,10.7591,10.7048,10.7265,102900.0
2008-12-26 15:00:00,19.74,19.81,19.67,19.79,168900.0,10.7265,10.7646,10.6885,10.7537,168900.0
2008-12-26 15:30:00,19.8,19.91,19.75,19.91,529800.0,10.7591,10.8189,10.732,10.8189,529800.0
2008-12-29 09:30:00,19.83,19.83,19.58,19.71,397500.0,10.8135,10.8135,10.6772,10.748,397500.0
2008-12-29 10:00:00,19.71,19.78,19.64,19.76,289800.0,10.748,10.7862,10.7099,10.7753,289800.0
2008-12-29 10:30:00,19.76,19.82,19.69,19.72,245400.0,10.7753,10.808,10.7371,10.7535,245400.0
2008-12-29 11:00:00,19.69,19.71,19.5,19.58,217200.0,10.7371,10.748,10.6335,10.6772,217200.0
2008-12-29 11:30:00,19.61,19.63,19.58,19.62,69600.0,10.6935,10.7044,10.6772,10.699,69600.0
2008-12-29 12:00:00,19.64,19.67,19.4,19.44,163500.0,10.7099,10.7262,10.579,10.6008,163500.0
2008-12-29 12:30:00,19.43,19.52,19.34,19.35,151800.0,10.5954,10.6444,10.5463,10.5517,151800.0
2008-12-29 13:00:00,19.35,19.44,19.28,19.41,95400.0,10.5517,10.6008,10.5136,10.5845,95400.0
2008-12-29 13:30:00,19.42,19.59,19.4,19.57,78000.0,10.5899,10.6826,10.579,10.6717,78000.0
2008-12-29 14:00:00,19.56,19.62,19.46,19.6,157500.0,10.6663,10.699,10.6117,10.6881,157500.0
2008-12-29 14:30:00,19.59,19.64,19.46,19.62,133500.0,10.6826,10.7099,10.6117,10.699,133500.0
2008-12-29 15:00:00,19.63,19.86,19.63,19.76,141900.0,10.7044,10.8298,10.7044,10.7753,141900.0
2008-12-29 15:30:00,19.77,19.92,19.62,19.82,506400.0,10.7808,10.8626,10.699,10.808,506400.0
2008-12-30 09:30:00,19.88,20.0,19.82,19.89,318300.0,10.8408,10.9062,10.808,10.8462,318300.0
2008-12-30 10:00:00,19.89,19.99,19.73,19.98,134700.0,10.8462,10.9007,10.759,10.8953,134700.0
2008-12-30 10:30:00,19.98,20.15,19.97,20.03,372000.0,10.8953,10.988,10.8898,10.9225,372000.0
2008-12-30 11:00:00,20.05,20.07,19.9,20.07,142500.0,10.9335,10.9444,10.8517,10.9444,142500.0
2008-12-30 11:30:00,20.07,20.33,20.04,20.33,272700.0,10.9444,11.0861,10.928,11.0861,272700.0
2008-12-30 12:00:00,20.31,20.41,20.31,20.37,279600.0,11.0752,11.1298,11.0752,11.108,279600.0
2008-12-30 12:30:00,20.37,20.45,20.28,20.4,157500.0,11.108,11.1516,11.0589,11.1243,157500.0
2008-12-30 13:00:00,20.38,20.43,20.23,20.35,179400.0,11.1134,11.1407,11.0316,11.097,179400.0
2008-12-30 13:30:00,20.35,20.38,20.23,20.3,177600.0,11.097,11.1134,11.0316,11.0698,177600.0
2008-12-30 14:00:00,20.29,20.41,20.22,20.41,133800.0,11.0643,11.1298,11.0262,11.1298,133800.0
2008-12-30 14:30:00,20.4,20.44,20.3,20.42,169500.0,11.1243,11.1461,11.0698,11.1352,169500.0
2008-12-30 15:00:00,20.42,20.71,20.42,20.68,341700.0,11.1352,11.2934,11.1352,11.277,341700.0
2008-12-30 15:30:00,20.71,21.12,20.64,21.07,753000.0,11.2934,11.5169,11.2552,11.4897,753000.0
2008-12-31 09:30:00,21.09,21.55,21.09,21.48,339000.0,11.5006,11.7514,11.5006,11.7132,339000.0
2008-12-31 10:00:00,21.48,21.48,21.17,21.19,254700.0,11.7132,11.7132,11.5442,11.5551,254700.0
2008-12-31 10:30:00,21.18,21.19,21.0,21.08,255900.0,11.5497,11.5551,11.4515,11.4951,255900.0
2008-12-31 11:00:00,21.1,21.33,21.06,21.24,236700.0,11.506,11.6314,11.4842,11.5824,236700.0
2008-12-31 11:30:00,21.23,21.26,21.11,21.12,255000.0,11.5769,11.5933,11.5115,11.5169,255000.0
2008-12-31 12:00:00,21.14,21.3,21.1,21.15,257100.0,11.5278,11.6151,11.506,11.5333,257100.0
2008-12-31 12:30:00,21.18,21.2,21.07,21.09,251400.0,11.5497,11.5606,11.4897,11.5006,251400.0
2008-12-31 13:00:00,21.1,21.12,20.82,20.88,205200.0,11.506,11.5169,11.3533,11.3861,205200.0
2008-12-31 13:30:00,20.9,21.26,20.89,21.2,199200.0,11.397,11.5933,11.3915,11.5606,199200.0
2008-12-31 14:00:00,21.22,21.33,21.11,21.18,193800.0,11.5715,11.6314,11.5115,11.5497,193800.0
2008-12-31 14:30:00,21.18,21.23,21.07,21.15,277500.0,11.5497,11.5769,11.4897,11.5333,277500.0
2008-12-31 15:00:00,21.15,21.33,21.07,21.33,326100.0,11.5333,11.6314,11.4897,11.6314,326100.0
2008-12-31 15:30:00,21.33,21.49,21.08,21.29,1275900.0,11.6314,11.7187,11.4951,11.6096,1275900.0
2009-01-02 09:30:00,21.29,21.68,20.76,20.76,174300.0,11.6096,11.8223,11.3206,11.3206,174300.0
2009-01-02 10:00:00,20.76,21.08,20.63,21.07,242700.0,11.3206,11.4951,11.2497,11.4897,242700.0
2009-01-02 10:30:00,21.07,21.52,21.0,21.52,323100.0,11.4897,11.7351,11.4515,11.7351,323100.0
2009-01-02 11:00:00,21.52,21.67,21.51,21.65,249000.0,11.7351,11.8169,11.7296,11.8059,249000.0
2009-01-02 11:30:00,21.66,21.75,21.62,21.64,247200.0,11.8114,11.8605,11.7896,11.8005,247200.0
2009-01-02 12:00:00,21.62,21.74,21.61,21.72,244800.0,11.7896,11.855,11.7841,11.8441,244800.0
2009-01-02 12:30:00,21.72,21.89,21.71,21.86,137100.0,11.8441,11.9368,11.8387,11.9205,137100.0
2009-01-02 13:00:00,21.86,22.16,21.85,22.15,138300.0,11.9205,12.0841,11.915,12.0786,138300.0
2009-01-02 13:30:00,22.17,22.21,22.01,22.12,149700.0,12.0895,12.1113,12.0023,12.0622,149700.0
2009-01-02 14:00:00,22.14,22.27,22.04,22.21,270900.0,12.0732,12.144,12.0186,12.1113,270900.0
2009-01-02 14:30:00,22.23,22.34,22.06,22.17,323400.0,12.1222,12.1822,12.0295,12.0895,323400.0
2009-01-02 15:00:00,22.17,22.29,22.12,22.28,188100.0,12.0895,12.1549,12.0622,12.1495,188100.0
2009-01-02 15:30:00,22.27,22.42,22.13,22.21,855300.0,12.144,12.2258,12.0677,12.1113,855300.0
2009-01-05 09:30:00,21.85,22.06,21.64,21.73,291900.0,11.915,12.0295,11.8005,11.8496,291900.0
2009-01-05 10:00:00,21.76,22.31,21.58,22.23,302100.0,11.8659,12.1659,11.7678,12.1222,302100.0
2009-01-05 10:30:00,22.21,22.44,22.13,22.33,140700.0,12.1113,12.2367,12.0677,12.1768,140700.0
2009-01-05 11:00:00,22.32,22.37,22.16,22.2,206400.0,12.1713,12.1986,12.0841,12.1059,206400.0
2009-01-05 11:30:00,22.19,22.25,22.1,22.13,325500.0,12.1004,12.1331,12.0513,12.0677,325500.0
2009-01-05 12:00:00,22.13,22.49,22.07,22.4,117900.0,12.0677,12.264,12.035,12.2149,117900.0
2009-01-05 12:30:00,22.43,22.49,22.28,22.43,291000.0,12.2313,12.264,12.1495,12.2313,291000.0
2009-01-05 13:00:00,22.42,22.48,22.21,22.26,499800.0,12.2258,12.2586,12.1113,12.1386,499800.0
2009-01-05 13:30:00,22.26,22.42,22.17,22.35,259500.0,12.1386,12.2258,12.0895,12.1877,259500.0
2009-01-05 14:00:00,22.37,22.52,22.2,22.2,325500.0,12.1986,12.2804,12.1059,12.1059,325500.0
2009-01-05 14:30:00,22.23,22.28,21.99,22.11,153600.0,12.1222,12.1495,11.9914,12.0568,153600.0
2009-01-05 15:00:00,22.1,22.26,21.98,22.18,469500.0,12.0513,12.1386,11.9859,12.095,469500.0
2009-01-05 15:30:00,22.18,22.43,22.13,22.28,1013400.0,12.095,12.2313,12.0677,12.1495,1013400.0
2009-01-06 09:30:00,21.73,23.15,21.73,23.11,513900.0,11.8496,12.6239,11.8496,12.6021,513900.0
2009-01-06 10:00:00,23.11,23.32,22.83,22.88,449400.0,12.6021,12.7166,12.4494,12.4767,449400.0
2009-01-06 10:30:00,22.91,23.17,22.89,23.07,345900.0,12.493,12.6348,12.4821,12.5803,345900.0
2009-01-06 11:00:00,23.06,23.1,22.78,22.95,285000.0,12.5748,12.5966,12.4221,12.5149,285000.0
2009-01-06 11:30:00,22.96,23.22,22.92,23.17,352800.0,12.5203,12.6621,12.4985,12.6348,352800.0
2009-01-06 12:00:00,23.14,23.25,22.97,23.02,262200.0,12.6185,12.6784,12.5258,12.553,262200.0
2009-01-06 12:30:00,23.03,23.28,23.03,23.25,163800.0,12.5585,12.6948,12.5585,12.6784,163800.0
2009-01-06 13:00:00,23.25,23.3,23.01,23.05,167400.0,12.6784,12.7057,12.5476,12.5694,167400.0
2009-01-06 13:30:00,23.03,23.25,23.0,23.1,153900.0,12.5585,12.6784,12.5421,12.5966,153900.0
2009-01-06 14:00:00,23.12,23.33,22.98,23.33,338700.0,12.6076,12.7221,12.5312,12.7221,338700.0
2009-01-06 14:30:00,23.34,23.59,23.32,23.56,362400.0,12.7275,12.8638,12.7166,12.8475,362400.0
2009-01-06 15:00:00,23.58,23.61,23.11,23.26,399000.0,12.8584,12.8748,12.6021,12.6839,399000.0
2009-01-06 15:30:00,23.26,23.35,23.11,23.28,854100.0,12.6839,12.733,12.6021,12.6948,854100.0
2009-01-07 09:30:00,22.74,22.95,22.34,22.89,435600.0,12.4003,12.5149,12.1822,12.4821,435600.0
2009-01-07 10:00:00,22.88,22.98,22.13,22.23,639000.0,12.4767,12.5312,12.0677,12.1222,639000.0
2009-01-07 10:30:00,22.2,22.23,21.95,22.19,506700.0,12.1059,12.1222,11.9695,12.1004,506700.0
2009-01-07 11:00:00,22.18,22.37,22.1,22.3,473400.0,12.095,12.1986,12.0513,12.1604,473400.0
2009-01-07 11:30:00,22.29,22.5,22.28,22.38,343800.0,12.1549,12.2695,12.1495,12.204,343800.0
2009-01-07 12:00:00,22.39,22.39,21.98,22.06,352500.0,12.2095,12.2095,11.9859,12.0295,352500.0
2009-01-07 12:30:00,22.06,22.24,22.02,22.1,131700.0,12.0295,12.1277,12.0077,12.0513,131700.0
2009-01-07 13:00:00,22.08,22.12,21.98,22.1,121800.0,12.0404,12.0622,11.9859,12.0513,121800.0
2009-01-07 13:30:00,22.07,22.17,21.92,21.94,191100.0,12.035,12.0895,11.9532,11.9641,191100.0
2009-01-07 14:00:00,21.94,21.99,21.67,21.73,214500.0,11.9641,11.9914,11.8169,11.8496,214500.0
2009-01-07 14:30:00,21.73,21.85,21.64,21.68,289800.0,11.8496,11.915,11.8005,11.8223,289800.0
2009-01-07 15:00:00,21.68,21.72,21.42,21.59,509100.0,11.8223,11.8441,11.6805,11.7732,509100.0
2009-01-07 15:30:00,21.58,21.71,21.37,21.53,1208100.0,11.7678,11.8387,11.6533,11.7405,1208100.0
2009-01-08 09:30:00,21.29,21.29,20.67,21.03,504900.0,11.6096,11.6096,11.2715,11.4679,504900.0
2009-01-08 10:00:00,21.03,21.3,20.98,21.24,283500.0,11.4679,11.6151,11.4406,11.5824,283500.0
2009-01-08 10:30:00,21.26,21.65,21.25,21.54,328200.0,11.5933,11.8059,11.5878,11.746,328200.0
2009-01-08 11:00:00,21.58,21.68,21.26,21.26,208800.0,11.7678,11.8223,11.5933,11.5933,208800.0
2009-01-08 11:30:00,21.26,21.34,21.15,21.25,214200.0,11.5933,11.6369,11.5333,11.5878,214200.0
2009-01-08 12:00:00,21.24,21.38,21.12,21.17,166500.0,11.5824,11.6587,11.5169,11.5442,166500.0
2009-01-08 12:30:00,21.17,21.34,21.07,21.15,187500.0,11.5442,11.6369,11.4897,11.5333,187500.0
2009-01-08 13:00:00,21.15,21.15,20.93,20.94,293700.0,11.5333,11.5333,11.4133,11.4188,293700.0
2009-01-08 13:30:00,20.96,21.22,20.9,21.14,301200.0,11.4297,11.5715,11.397,11.5278,301200.0
2009-01-08 14:00:00,21.15,21.4,21.13,21.24,258900.0,11.5333,11.6696,11.5224,11.5824,258900.0
2009-01-08 14:30:00,21.26,21.55,21.18,21.45,215400.0,11.5933,11.7514,11.5497,11.6969,215400.0
2009-01-08 15:00:00,21.48,21.57,21.35,21.52,279600.0,11.7132,11.7623,11.6424,11.7351,279600.0
2009-01-08 15:30:00,21.51,21.59,21.36,21.58,670800.0,11.7296,11.7732,11.6478,11.7678,670800.0
2009-01-09 09:30:00,21.72,21.75,21.13,21.25,300000.0,11.8441,11.8605,11.5224,11.5878,300000.0
2009-01-09 10:00:00,21.25,21.57,21.24,21.35,541800.0,11.5878,11.7623,11.5824,11.6424,541800.0
2009-01-09 10:30:00,21.33,21.34,21.08,21.17,238500.0,11.6314,11.6369,11.4951,11.5442,238500.0
2009-01-09 11:00:00,21.17,21.18,21.02,21.05,216000.0,11.5442,11.5497,11.4624,11.4788,216000.0
2009-01-09 11:30:00,21.01,21.05,20.71,20.79,296100.0,11.457,11.4788,11.2934,11.337,296100.0
2009-01-09 12:00:00,20.79,21.0,20.79,20.94,152700.0,11.337,11.4515,11.337,11.4188,152700.0
2009-01-09 12:30:00,20.92,21.02,20.79,20.94,218700.0,11.4079,11.4624,11.337,11.4188,218700.0
2009-01-09 13:00:00,20.96,21.02,20.72,20.75,335100.0,11.4297,11.4624,11.2988,11.3152,335100.0
2009-01-09 13:30:00,20.76,20.89,20.7,20.84,237000.0,11.3206,11.3915,11.2879,11.3642,237000.0
2009-01-09 14:00:00,20.84,21.01,20.84,20.94,193800.0,11.3642,11.457,11.3642,11.4188,193800.0
2009-01-09 14:30:00,20.99,21.05,20.86,20.93,198600.0,11.446,11.4788,11.3752,11.4133,198600.0
2009-01-09 15:00:00,20.92,20.98,20.75,20.9,423600.0,11.4079,11.4406,11.3152,11.397,423600.0
2009-01-09 15:30:00,20.9,21.01,20.6,20.7,883200.0,11.397,11.457,11.2334,11.2879,883200.0
2009-01-12 09:30:00,20.63,20.69,20.35,20.65,252900.0,11.2497,11.2825,11.097,11.2606,252900.0
2009-01-12 10:00:00,20.66,20.69,20.42,20.57,370200.0,11.2661,11.2825,11.1352,11.217,370200.0
2009-01-12 10:30:00,20.55,20.7,20.46,20.5,310200.0,11.2061,11.2879,11.157,11.1788,310200.0
2009-01-12 11:00:00,20.5,20.53,20.34,20.4,392100.0,11.1788,11.1952,11.0916,11.1243,392100.0
2009-01-12 11:30:00,20.41,20.42,20.17,20.17,184800.0,11.1298,11.1352,10.9989,10.9989,184800.0
2009-01-12 12:00:00,20.17,20.3,20.17,20.2,117900.0,10.9989,11.0698,10.9989,11.0153,117900.0
2009-01-12 12:30:00,20.2,20.28,20.04,20.1,207300.0,11.0153,11.0589,10.928,10.9607,207300.0
2009-01-12 13:00:00,20.07,20.2,20.0,20.11,196800.0,10.9444,11.0153,10.9062,10.9662,196800.0
2009-01-12 13:30:00,20.11,20.32,20.03,20.11,172200.0,10.9662,11.0807,10.9225,10.9662,172200.0
2009-01-12 14:00:00,20.12,20.12,19.98,19.99,188100.0,10.9716,10.9716,10.8953,10.9007,188100.0
2009-01-12 14:30:00,19.98,20.0,19.85,19.89,284400.0,10.8953,10.9062,10.8244,10.8462,284400.0
2009-01-12 15:00:00,19.89,19.97,19.68,19.82,291900.0,10.8462,10.8898,10.7317,10.808,291900.0
2009-01-12 15:30:00,19.81,19.92,19.68,19.88,1058100.0,10.8026,10.8626,10.7317,10.8408,1058100.0
2009-01-13 09:30:00,19.58,20.15,19.57,19.94,460800.0,10.6772,10.988,10.6717,10.8735,460800.0
2009-01-13 10:00:00,19.94,20.0,19.74,19.93,332100.0,10.8735,10.9062,10.7644,10.868,332100.0
2009-01-13 10:30:00,19.93,20.42,19.82,20.39,421200.0,10.868,11.1352,10.808,11.1189,421200.0
2009-01-13 11:00:00,20.36,20.53,20.27,20.49,266400.0,11.1025,11.1952,11.0534,11.1734,266400.0
2009-01-13 11:30:00,20.5,20.7,20.41,20.64,235500.0,11.1788,11.2879,11.1298,11.2552,235500.0
2009-01-13 12:00:00,20.64,20.67,20.27,20.35,269700.0,11.2552,11.2715,11.0534,11.097,269700.0
2009-01-13 12:30:00,20.33,20.48,20.19,20.2,285300.0,11.0861,11.1679,11.0098,11.0153,285300.0
2009-01-13 13:00:00,20.19,20.23,19.94,19.99,183900.0,11.0098,11.0316,10.8735,10.9007,183900.0
2009-01-13 13:30:00,19.98,19.98,19.61,19.67,226200.0,10.8953,10.8953,10.6935,10.7262,226200.0
2009-01-13 14:00:00,19.67,19.98,19.67,19.78,203700.0,10.7262,10.8953,10.7262,10.7862,203700.0
2009-01-13 14:30:00,19.78,20.33,19.78,20.07,304800.0,10.7862,11.0861,10.7862,10.9444,304800.0
2009-01-13 15:00:00,20.05,20.23,19.85,20.16,412800.0,10.9335,11.0316,10.8244,10.9934,412800.0
2009-01-13 15:30:00,20.15,20.35,20.02,20.19,814800.0,10.988,11.097,10.9171,11.0098,814800.0
2009-01-14 09:30:00,19.64,19.91,19.17,19.2,656700.0,10.7099,10.8571,10.4536,10.4699,656700.0
2009-01-14 10:00:00,19.19,19.33,18.71,18.75,1088100.0,10.4645,10.5408,10.2027,10.2246,1088100.0
2009-01-14 10:30:00,18.74,18.75,18.5,18.71,877500.0,10.2191,10.2246,10.0882,10.2027,877500.0
2009-01-14 11:00:00,18.69,18.71,18.52,18.62,430800.0,10.1918,10.2027,10.0991,10.1537,430800.0
2009-01-14 11:30:00,18.63,18.71,18.53,18.6,634500.0,10.1591,10.2027,10.1046,10.1428,634500.0
2009-01-14 12:00:00,18.6,18.6,18.36,18.45,798600.0,10.1428,10.1428,10.0119,10.061,798600.0
2009-01-14 12:30:00,18.44,18.66,18.23,18.63,961200.0,10.0555,10.1755,9.941,10.1591,961200.0
2009-01-14 13:00:00,18.6,18.69,18.55,18.59,186300.0,10.1428,10.1918,10.1155,10.1373,186300.0
2009-01-14 13:30:00,18.61,18.64,18.51,18.54,346500.0,10.1482,10.1646,10.0937,10.11,346500.0
2009-01-14 14:00:00,18.52,18.69,18.49,18.64,436500.0,10.0991,10.1918,10.0828,10.1646,436500.0
2009-01-14 14:30:00,18.65,18.95,18.65,18.79,415500.0,10.17,10.3336,10.17,10.2464,415500.0
2009-01-14 15:00:00,18.78,18.78,18.42,18.44,798000.0,10.2409,10.2409,10.0446,10.0555,798000.0
2009-01-14 15:30:00,18.44,18.66,18.3,18.49,2030400.0,10.0555,10.1755,9.9792,10.0828,2030400.0
2009-01-15 09:30:00,18.64,18.64,17.74,18.0,911100.0,10.1646,10.1646,9.6738,9.8156,911100.0
2009-01-15 10:00:00,18.03,18.13,17.5,17.59,752400.0,9.8319,9.8865,9.5429,9.592,752400.0
2009-01-15 10:30:00,17.56,17.71,17.46,17.56,623400.0,9.5756,9.6574,9.5211,9.5756,623400.0
2009-01-15 11:00:00,17.56,17.84,17.53,17.76,409800.0,9.5756,9.7283,9.5593,9.6847,409800.0
2009-01-15 11:30:00,17.76,17.79,17.53,17.62,369300.0,9.6847,9.7011,9.5593,9.6084,369300.0
2009-01-15 12:00:00,17.63,17.64,17.37,17.47,417300.0,9.6138,9.6193,9.472,9.5266,417300.0
2009-01-15 12:30:00,17.46,17.68,17.41,17.66,351300.0,9.5211,9.6411,9.4938,9.6302,351300.0
2009-01-15 13:00:00,17.67,17.73,17.52,17.62,271500.0,9.6356,9.6683,9.5538,9.6084,271500.0
2009-01-15 13:30:00,17.67,17.84,17.48,17.8,1035300.0,9.6356,9.7283,9.532,9.7065,1035300.0
2009-01-15 14:00:00,17.81,18.05,17.71,17.98,1149900.0,9.712,9.8428,9.6574,9.8047,1149900.0
2009-01-15 14:30:00,17.98,18.3,17.93,18.0,1344300.0,9.8047,9.9792,9.7774,9.8156,1344300.0
2009-01-15 15:00:00,18.0,18.15,17.6,17.65,919200.0,9.8156,9.8974,9.5974,9.6247,919200.0
2009-01-15 15:30:00,17.65,17.71,17.31,17.69,1637100.0,9.6247,9.6574,9.4393,9.6465,1637100.0
2009-01-16 09:30:00,18.16,18.36,17.91,18.05,1021800.0,9.9028,10.0119,9.7665,9.8428,1021800.0
2009-01-16 10:00:00,18.05,18.24,17.9,18.02,671700.0,9.8428,9.9464,9.761,9.8265,671700.0
2009-01-16 10:30:00,18.01,18.12,17.77,17.88,607800.0,9.821,9.881,9.6901,9.7501,607800.0
2009-01-16 11:00:00,17.87,18.08,17.82,18.01,884400.0,9.7447,9.8592,9.7174,9.821,884400.0
2009-01-16 11:30:00,18.0,18.05,17.46,17.53,575700.0,9.8156,9.8428,9.5211,9.5593,575700.0
2009-01-16 12:00:00,17.55,17.63,17.14,17.2,624300.0,9.5702,9.6138,9.3466,9.3793,624300.0
2009-01-16 12:30:00,17.2,17.75,17.2,17.74,434700.0,9.3793,9.6792,9.3793,9.6738,434700.0
2009-01-16 13:00:00,17.74,17.86,17.34,17.47,470400.0,9.6738,9.7392,9.4557,9.5266,470400.0
2009-01-16 13:30:00,17.47,17.98,17.46,17.98,659400.0,9.5266,9.8047,9.5211,9.8047,659400.0
2009-01-16 14:00:00,17.98,18.24,17.96,18.08,721200.0,9.8047,9.9464,9.7938,9.8592,721200.0
2009-01-16 14:30:00,18.08,18.23,17.97,18.2,873300.0,9.8592,9.941,9.7992,9.9246,873300.0
2009-01-16 15:00:00,18.2,18.47,18.06,18.23,860100.0,9.9246,10.0719,9.8483,9.941,860100.0
2009-01-16 15:30:00,18.23,18.38,18.09,18.3,1838400.0,9.941,10.0228,9.8646,9.9792,1838400.0
2009-01-20 09:30:00,17.98,18.19,17.33,17.45,1213200.0,9.8047,9.9192,9.4502,9.5156,1213200.0
2009-01-20 10:00:00,17.47,17.81,17.31,17.77,665100.0,9.5266,9.712,9.4393,9.6901,665100.0
2009-01-20 10:30:00,17.75,17.79,17.26,17.32,451500.0,9.6792,9.7011,9.412,9.4448,451500.0
2009-01-20 11:00:00,17.32,17.46,17.29,17.42,399300.0,9.4448,9.5211,9.4284,9.4993,399300.0
2009-01-20 11:30:00,17.41,17.71,17.41,17.47,412500.0,9.4938,9.6574,9.4938,9.5266,412500.0
2009-01-20 12:00:00,17.48,17.67,17.27,17.32,356100.0,9.532,9.6356,9.4175,9.4448,356100.0
2009-01-20 12:30:00,17.34,17.59,17.29,17.35,311400.0,9.4557,9.592,9.4284,9.4611,311400.0
2009-01-20 13:00:00,17.34,17.45,17.18,17.28,468000.0,9.4557,9.5156,9.3684,9.4229,468000.0
2009-01-20 13:30:00,17.28,17.29,17.08,17.13,456900.0,9.4229,9.4284,9.3139,9.3412,456900.0
2009-01-20 14:00:00,17.12,17.25,17.0,17.16,633600.0,9.3357,9.4066,9.2703,9.3575,633600.0
2009-01-20 14:30:00,17.17,17.26,16.9,16.99,652800.0,9.363,9.412,9.2157,9.2648,652800.0
2009-01-20 15:00:00,16.97,17.02,16.69,16.93,834600.0,9.2539,9.2812,9.1012,9.2321,834600.0
2009-01-20 15:30:00,16.92,17.03,16.73,16.78,3339900.0,9.2266,9.2866,9.123,9.1503,3339900.0
2009-01-21 09:30:00,17.17,17.52,16.78,17.31,1219200.0,9.363,9.5538,9.1503,9.4393,1219200.0
2009-01-21 10:00:00,17.34,17.37,16.81,16.88,1169100.0,9.4557,9.472,9.1667,9.2048,1169100.0
2009-01-21 10:30:00,16.88,16.94,16.6,16.64,980400.0,9.2048,9.2375,9.0521,9.0739,980400.0
2009-01-21 11:00:00,16.65,16.8,16.6,16.73,642300.0,9.0794,9.1612,9.0521,9.123,642300.0
2009-01-21 11:30:00,16.72,17.02,16.71,16.92,567000.0,9.1176,9.2812,9.1121,9.2266,567000.0
2009-01-21 12:00:00,16.93,17.09,16.81,16.89,638700.0,9.2321,9.3193,9.1667,9.2103,638700.0
2009-01-21 12:30:00,16.9,16.99,16.69,16.92,380100.0,9.2157,9.2648,9.1012,9.2266,380100.0
2009-01-21 13:00:00,16.91,17.1,16.79,16.79,341100.0,9.2212,9.3248,9.1557,9.1557,341100.0
2009-01-21 13:30:00,16.82,17.11,16.81,17.05,560700.0,9.1721,9.3302,9.1667,9.2975,560700.0
2009-01-21 14:00:00,17.05,17.21,16.95,17.18,510000.0,9.2975,9.3848,9.243,9.3684,510000.0
2009-01-21 14:30:00,17.16,17.51,17.16,17.51,713100.0,9.3575,9.5484,9.3575,9.5484,713100.0
2009-01-21 15:00:00,17.51,17.68,17.45,17.64,1101900.0,9.5484,9.6411,9.5156,9.6193,1101900.0
2009-01-21 15:30:00,17.63,18.12,17.5,18.02,1846800.0,9.6138,9.881,9.5429,9.8265,1846800.0
2009-01-22 09:30:00,17.39,17.69,17.04,17.08,660600.0,9.4829,9.6465,9.2921,9.3139,660600.0
2009-01-22 10:00:00,17.09,17.28,16.97,17.06,452100.0,9.3193,9.4229,9.2539,9.303,452100.0
2009-01-22 10:30:00,17.05,17.06,16.73,16.86,392700.0,9.2975,9.303,9.123,9.1939,392700.0
2009-01-22 11:00:00,16.88,17.25,16.77,17.12,272400.0,9.2048,9.4066,9.1448,9.3357,272400.0
2009-01-22 11:30:00,17.11,17.11,16.82,16.87,224400.0,9.3302,9.3302,9.1721,9.1994,224400.0
2009-01-22 12:00:00,16.87,17.16,16.85,17.15,198300.0,9.1994,9.3575,9.1885,9.3521,198300.0
2009-01-22 12:30:00,17.17,17.53,17.1,17.27,363000.0,9.363,9.5593,9.3248,9.4175,363000.0
2009-01-22 13:00:00,17.26,17.45,17.11,17.23,142200.0,9.412,9.5156,9.3302,9.3957,142200.0
2009-01-22 13:30:00,17.21,17.66,17.12,17.62,310500.0,9.3848,9.6302,9.3357,9.6084,310500.0
2009-01-22 14:00:00,17.62,17.96,17.52,17.76,442800.0,9.6084,9.7938,9.5538,9.6847,442800.0
2009-01-22 14:30:00,17.76,17.83,17.33,17.55,416400.0,9.6847,9.7229,9.4502,9.5702,416400.0
2009-01-22 15:00:00,17.54,17.56,16.99,17.26,515400.0,9.5647,9.5756,9.2648,9.412,515400.0
2009-01-22 15:30:00,17.26,17.57,17.03,17.17,1320600.0,9.412,9.5811,9.2866,9.363,1320600.0
2009-01-23 09:30:00,16.76,17.05,16.43,16.85,485100.0,9.1394,9.2975,8.9594,9.1885,485100.0
2009-01-23 10:00:00,16.84,17.18,16.82,17.03,332100.0,9.183,9.3684,9.1721,9.2866,332100.0
2009-01-23 10:30:00,16.99,17.15,16.78,17.05,195600.0,9.2648,9.3521,9.1503,9.2975,195600.0
2009-01-23 11:00:00,17.06,17.68,17.06,17.44,326100.0,9.303,9.6411,9.303,9.5102,326100.0
2009-01-23 11:30:00,17.44,17.51,17.07,17.16,253500.0,9.5102,9.5484,9.3084,9.3575,253500.0
2009-01-23 12:00:00,17.16,17.32,17.15,17.19,807300.0,9.3575,9.4448,9.3521,9.3739,807300.0
2009-01-23 12:30:00,17.19,17.28,17.06,17.16,411600.0,9.3739,9.4229,9.303,9.3575,411600.0
2009-01-23 13:00:00,17.12,17.42,17.1,17.19,481200.0,9.3357,9.4993,9.3248,9.3739,481200.0
2009-01-23 13:30:00,17.2,17.46,17.17,17.43,683400.0,9.3793,9.5211,9.363,9.5047,683400.0
2009-01-23 14:00:00,17.44,17.56,17.29,17.41,654000.0,9.5102,9.5756,9.4284,9.4938,654000.0
2009-01-23 14:30:00,17.41,17.44,17.12,17.22,343200.0,9.4938,9.5102,9.3357,9.3902,343200.0
2009-01-23 15:00:00,17.21,17.35,17.15,17.23,594000.0,9.3848,9.4611,9.3521,9.3957,594000.0
2009-01-23 15:30:00,17.21,17.52,17.17,17.4,1641600.0,9.3848,9.5538,9.363,9.4884,1641600.0
2009-01-26 09:30:00,17.87,17.88,17.45,17.68,390300.0,9.7447,9.7501,9.5156,9.6411,390300.0
2009-01-26 10:00:00,17.69,17.83,17.63,17.68,727800.0,9.6465,9.7229,9.6138,9.6411,727800.0
2009-01-26 10:30:00,17.69,17.71,17.44,17.6,295200.0,9.6465,9.6574,9.5102,9.5974,295200.0
2009-01-26 11:00:00,17.6,17.68,17.53,17.6,364500.0,9.5974,9.6411,9.5593,9.5974,364500.0
2009-01-26 11:30:00,17.61,17.61,17.38,17.47,199200.0,9.6029,9.6029,9.4775,9.5266,199200.0
2009-01-26 12:00:00,17.49,17.57,17.39,17.49,275400.0,9.5375,9.5811,9.4829,9.5375,275400.0
2009-01-26 12:30:00,17.48,17.53,17.32,17.39,387900.0,9.532,9.5593,9.4448,9.4829,387900.0
2009-01-26 13:00:00,17.38,17.48,17.25,17.34,193500.0,9.4775,9.532,9.4066,9.4557,193500.0
2009-01-26 13:30:00,17.3,17.32,16.88,16.91,359400.0,9.4339,9.4448,9.2048,9.2212,359400.0
2009-01-26 14:00:00,16.91,16.94,16.7,16.76,900600.0,9.2212,9.2375,9.1067,9.1394,900600.0
2009-01-26 14:30:00,16.76,17.05,16.75,16.98,459000.0,9.1394,9.2975,9.1339,9.2594,459000.0
2009-01-26 15:00:00,16.98,17.25,16.93,17.15,573300.0,9.2594,9.4066,9.2321,9.3521,573300.0
2009-01-26 15:30:00,17.16,17.2,16.84,16.92,996600.0,9.3575,9.3793,9.183,9.2266,996600.0
2009-01-27 09:30:00,17.23,17.49,17.0,17.39,624000.0,9.3957,9.5375,9.2703,9.4829,624000.0
2009-01-27 10:00:00,17.38,17.44,17.03,17.16,815400.0,9.4775,9.5102,9.2866,9.3575,815400.0
2009-01-27 10:30:00,17.17,17.32,17.01,17.3,225000.0,9.363,9.4448,9.2757,9.4339,225000.0
2009-01-27 11:00:00,17.29,17.4,17.18,17.38,581400.0,9.4284,9.4884,9.3684,9.4775,581400.0
2009-01-27 11:30:00,17.4,17.42,17.23,17.35,629100.0,9.4884,9.4993,9.3957,9.4611,629100.0
2009-01-27 12:00:00,17.37,17.49,17.32,17.47,723900.0,9.472,9.5375,9.4448,9.5266,723900.0
2009-01-27 12:30:00,17.48,17.48,17.34,17.4,400200.0,9.532,9.532,9.4557,9.4884,400200.0
2009-01-27 13:00:00,17.4,17.66,17.33,17.6,892800.0,9.4884,9.6302,9.4502,9.5974,892800.0
2009-01-27 13:30:00,17.6,17.66,17.46,17.46,288300.0,9.5974,9.6302,9.5211,9.5211,288300.0
2009-01-27 14:00:00,17.47,17.49,17.29,17.37,289200.0,9.5266,9.5375,9.4284,9.472,289200.0
2009-01-27 14:30:00,17.37,17.57,17.32,17.56,230400.0,9.472,9.5811,9.4448,9.5756,230400.0
2009-01-27 15:00:00,17.55,17.66,17.39,17.6,557700.0,9.5702,9.6302,9.4829,9.5974,557700.0
2009-01-27 15:30:00,17.61,17.65,17.49,17.58,1078200.0,9.6029,9.6247,9.5375,9.5865,1078200.0
2009-01-28 09:30:00,17.0,18.4,16.78,17.83,2042700.0,9.2703,10.0337,9.1503,9.7229,2042700.0
2009-01-28 10:00:00,17.85,17.96,17.69,17.87,1359900.0,9.7338,9.7938,9.6465,9.7447,1359900.0
2009-01-28 10:30:00,17.88,18.01,17.74,17.88,788700.0,9.7501,9.821,9.6738,9.7501,788700.0
2009-01-28 11:00:00,17.87,18.08,17.82,18.05,1060500.0,9.7447,9.8592,9.7174,9.8428,1060500.0
2009-01-28 11:30:00,18.06,18.12,17.96,18.08,468000.0,9.8483,9.881,9.7938,9.8592,468000.0
2009-01-28 12:00:00,18.08,18.12,18.02,18.09,381000.0,9.8592,9.881,9.8265,9.8646,381000.0
2009-01-28 12:30:00,18.08,18.1,17.99,18.0,321000.0,9.8592,9.8701,9.8101,9.8156,321000.0
2009-01-28 13:00:00,18.01,18.11,17.89,18.06,358200.0,9.821,9.8756,9.7556,9.8483,358200.0
2009-01-28 13:30:00,18.06,18.09,17.99,18.0,393900.0,9.8483,9.8646,9.8101,9.8156,393900.0
2009-01-28 14:00:00,18.02,18.24,17.93,18.07,670200.0,9.8265,9.9464,9.7774,9.8537,670200.0
2009-01-28 14:30:00,18.09,18.15,17.9,18.11,669000.0,9.8646,9.8974,9.761,9.8756,669000.0
2009-01-28 15:00:00,18.12,18.16,17.84,17.98,849900.0,9.881,9.9028,9.7283,9.8047,849900.0
2009-01-28 15:30:00,17.99,18.26,17.97,18.13,1886400.0,9.8101,9.9573,9.7992,9.8865,1886400.0
2009-01-29 09:30:00,17.74,18.02,17.3,17.32,808500.0,9.6738,9.8265,9.4339,9.4448,808500.0
2009-01-29 10:00:00,17.33,17.33,17.11,17.27,814500.0,9.4502,9.4502,9.3302,9.4175,814500.0
2009-01-29 10:30:00,17.26,17.55,17.17,17.5,494700.0,9.412,9.5702,9.363,9.5429,494700.0
2009-01-29 11:00:00,17.5,17.55,17.25,17.25,257100.0,9.5429,9.5702,9.4066,9.4066,257100.0
2009-01-29 11:30:00,17.24,17.36,17.15,17.28,214800.0,9.4011,9.4666,9.3521,9.4229,214800.0
2009-01-29 12:00:00,17.26,17.26,17.09,17.19,280200.0,9.412,9.412,9.3193,9.3739,280200.0
2009-01-29 12:30:00,17.18,17.19,16.75,16.84,333600.0,9.3684,9.3739,9.1339,9.183,333600.0
2009-01-29 13:00:00,16.83,16.92,16.77,16.87,397800.0,9.1776,9.2266,9.1448,9.1994,397800.0
2009-01-29 13:30:00,16.85,16.88,16.74,16.81,319200.0,9.1885,9.2048,9.1285,9.1667,319200.0
2009-01-29 14:00:00,16.81,16.93,16.78,16.91,474600.0,9.1667,9.2321,9.1503,9.2212,474600.0
2009-01-29 14:30:00,16.89,16.99,16.8,16.83,355500.0,9.2103,9.2648,9.1612,9.1776,355500.0
2009-01-29 15:00:00,16.83,16.93,16.68,16.75,441300.0,9.1776,9.2321,9.0958,9.1339,441300.0
2009-01-29 15:30:00,16.76,16.76,16.42,16.45,1489500.0,9.1394,9.1394,8.954,8.9703,1489500.0
2009-01-30 09:30:00,16.81,16.87,16.45,16.49,490200.0,9.1667,9.1994,8.9703,8.9922,490200.0
2009-01-30 10:00:00,16.52,16.63,16.37,16.39,665100.0,9.0085,9.0685,8.9267,8.9376,665100.0
2009-01-30 10:30:00,16.39,16.58,16.26,16.51,627600.0,8.9376,9.0412,8.8667,9.0031,627600.0
2009-01-30 11:00:00,16.52,16.67,16.43,16.5,525300.0,9.0085,9.0903,8.9594,8.9976,525300.0
2009-01-30 11:30:00,16.5,16.65,16.44,16.57,365700.0,8.9976,9.0794,8.9649,9.0358,365700.0
2009-01-30 12:00:00,16.58,16.6,16.38,16.47,498000.0,9.0412,9.0521,8.9322,8.9812,498000.0
2009-01-30 12:30:00,16.49,16.54,16.42,16.51,325200.0,8.9922,9.0194,8.954,9.0031,325200.0
2009-01-30 13:00:00,16.51,16.6,16.31,16.39,476400.0,9.0031,9.0521,8.894,8.9376,476400.0
2009-01-30 13:30:00,16.4,16.4,16.06,16.3,483900.0,8.9431,8.9431,8.7577,8.8885,483900.0
2009-01-30 14:00:00,16.29,16.38,16.16,16.28,604800.0,8.8831,8.9322,8.8122,8.8776,604800.0
2009-01-30 14:30:00,16.27,16.36,16.05,16.16,475800.0,8.8722,8.9213,8.7522,8.8122,475800.0
2009-01-30 15:00:00,16.17,16.24,15.99,16.0,961500.0,8.8177,8.8558,8.7195,8.725,961500.0
2009-01-30 15:30:00,15.99,16.23,15.92,16.15,1847400.0,8.7195,8.8504,8.6813,8.8067,1847400.0
2009-02-02 09:30:00,15.79,16.11,15.67,15.94,594300.0,8.6104,8.7849,8.545,8.6922,594300.0
2009-02-02 10:00:00,15.94,16.26,15.82,16.13,876300.0,8.6922,8.8667,8.6268,8.7958,876300.0
2009-02-02 10:30:00,16.11,16.21,16.01,16.15,450300.0,8.7849,8.8395,8.7304,8.8067,450300.0
2009-02-02 11:00:00,16.13,16.14,15.97,16.05,341400.0,8.7958,8.8013,8.7086,8.7522,341400.0
2009-02-02 11:30:00,16.04,16.3,16.04,16.19,485100.0,8.7468,8.8885,8.7468,8.8286,485100.0
2009-02-02 12:00:00,16.19,16.35,16.11,16.22,519300.0,8.8286,8.9158,8.7849,8.8449,519300.0
2009-02-02 12:30:00,16.23,16.42,16.22,16.3,521400.0,8.8504,8.954,8.8449,8.8885,521400.0
2009-02-02 13:00:00,16.31,16.35,16.15,16.19,328500.0,8.894,8.9158,8.8067,8.8286,328500.0
2009-02-02 13:30:00,16.19,16.31,16.08,16.15,380100.0,8.8286,8.894,8.7686,8.8067,380100.0
2009-02-02 14:00:00,16.13,16.26,16.08,16.21,475500.0,8.7958,8.8667,8.7686,8.8395,475500.0
2009-02-02 14:30:00,16.2,16.27,16.11,16.11,446400.0,8.834,8.8722,8.7849,8.7849,446400.0
2009-02-02 15:00:00,16.1,16.44,16.06,16.44,480000.0,8.7795,8.9649,8.7577,8.9649,480000.0
2009-02-02 15:30:00,16.45,16.63,16.44,16.54,1020900.0,8.9703,9.0685,8.9649,9.0194,1020900.0
2009-02-03 09:30:00,16.65,16.78,16.5,16.73,836700.0,9.0794,9.1503,8.9976,9.123,836700.0
2009-02-03 10:00:00,16.74,16.86,16.5,16.6,693000.0,9.1285,9.1939,8.9976,9.0521,693000.0
2009-02-03 10:30:00,16.57,16.75,16.49,16.63,371700.0,9.0358,9.1339,8.9922,9.0685,371700.0
2009-02-03 11:00:00,16.65,16.82,16.62,16.7,457800.0,9.0794,9.1721,9.063,9.1067,457800.0
2009-02-03 11:30:00,16.71,16.71,16.34,16.4,444300.0,9.1121,9.1121,8.9104,8.9431,444300.0
2009-02-03 12:00:00,16.4,16.55,16.4,16.48,369300.0,8.9431,9.0249,8.9431,8.9867,369300.0
2009-02-03 12:30:00,16.49,16.57,16.39,16.4,279300.0,8.9922,9.0358,8.9376,8.9431,279300.0
2009-02-03 13:00:00,16.39,16.49,16.37,16.45,438600.0,8.9376,8.9922,8.9267,8.9703,438600.0
2009-02-03 13:30:00,16.44,16.67,16.43,16.54,536100.0,8.9649,9.0903,8.9594,9.0194,536100.0
2009-02-03 14:00:00,16.54,16.9,16.5,16.68,501900.0,9.0194,9.2157,8.9976,9.0958,501900.0
2009-02-03 14:30:00,16.7,16.86,16.66,16.82,591900.0,9.1067,9.1939,9.0849,9.1721,591900.0
2009-02-03 15:00:00,16.82,17.08,16.73,17.03,875100.0,9.1721,9.3139,9.123,9.2866,875100.0
2009-02-03 15:30:00,17.01,17.06,16.83,16.99,1680000.0,9.2757,9.303,9.1776,9.2648,1680000.0
2009-02-04 09:30:00,17.06,17.22,16.88,17.2,822900.0,9.303,9.3902,9.2048,9.3793,822900.0
2009-02-04 10:00:00,17.2,17.49,17.18,17.46,667200.0,9.3793,9.5375,9.3684,9.5211,667200.0
2009-02-04 10:30:00,17.45,17.56,17.32,17.46,552300.0,9.5156,9.5756,9.4448,9.5211,552300.0
2009-02-04 11:00:00,17.44,17.52,17.33,17.4,759900.0,9.5102,9.5538,9.4502,9.4884,759900.0
2009-02-04 11:30:00,17.4,17.55,17.38,17.42,341700.0,9.4884,9.5702,9.4775,9.4993,341700.0
2009-02-04 12:00:00,17.43,17.51,17.34,17.38,523200.0,9.5047,9.5484,9.4557,9.4775,523200.0
2009-02-04 12:30:00,17.37,17.58,17.37,17.5,460200.0,9.472,9.5865,9.472,9.5429,460200.0
2009-02-04 13:00:00,17.5,17.54,17.39,17.53,328200.0,9.5429,9.5647,9.4829,9.5593,328200.0
2009-02-04 13:30:00,17.53,17.54,17.17,17.37,805800.0,9.5593,9.5647,9.363,9.472,805800.0
2009-02-04 14:00:00,17.37,17.4,17.02,17.14,601800.0,9.472,9.4884,9.2812,9.3466,601800.0
2009-02-04 14:30:00,17.13,17.36,17.06,17.33,568500.0,9.3412,9.4666,9.303,9.4502,568500.0
2009-02-04 15:00:00,17.32,17.38,17.2,17.31,513600.0,9.4448,9.4775,9.3793,9.4393,513600.0
2009-02-04 15:30:00,17.32,17.42,17.27,17.3,738600.0,9.4448,9.4993,9.4175,9.4339,738600.0
2009-02-05 09:30:00,17.17,17.23,16.97,17.14,282300.0,9.363,9.3957,9.2539,9.3466,282300.0
2009-02-05 10:00:00,17.14,17.46,17.11,17.29,288000.0,9.3466,9.5211,9.3302,9.4284,288000.0
2009-02-05 10:30:00,17.28,17.76,17.26,17.66,358200.0,9.4229,9.6847,9.412,9.6302,358200.0
2009-02-05 11:00:00,17.67,17.87,17.61,17.66,265800.0,9.6356,9.7447,9.6029,9.6302,265800.0
2009-02-05 11:30:00,17.65,17.96,17.64,17.94,293700.0,9.6247,9.7938,9.6193,9.7829,293700.0
2009-02-05 12:00:00,17.96,18.08,17.88,17.89,385800.0,9.7938,9.8592,9.7501,9.7556,385800.0
2009-02-05 12:30:00,17.89,18.07,17.87,18.0,257400.0,9.7556,9.8537,9.7447,9.8156,257400.0
2009-02-05 13:00:00,18.03,18.15,17.8,17.85,244200.0,9.8319,9.8974,9.7065,9.7338,244200.0
2009-02-05 13:30:00,17.86,18.03,17.83,17.98,277200.0,9.7392,9.8319,9.7229,9.8047,277200.0
2009-02-05 14:00:00,17.97,18.25,17.96,18.23,250200.0,9.7992,9.9519,9.7938,9.941,250200.0
2009-02-05 14:30:00,18.24,18.25,17.82,17.89,429600.0,9.9464,9.9519,9.7174,9.7556,429600.0
2009-02-05 15:00:00,17.89,18.11,17.75,18.1,357900.0,9.7556,9.8756,9.6792,9.8701,357900.0
2009-02-05 15:30:00,18.08,18.14,17.82,17.94,1068900.0,9.8592,9.8919,9.7174,9.7829,1068900.0
2009-02-06 09:30:00,17.97,18.66,17.97,18.66,594300.0,9.7992,10.1755,9.7992,10.1755,594300.0
2009-02-06 10:00:00,18.66,18.73,18.47,18.65,439500.0,10.1755,10.2136,10.0719,10.17,439500.0
2009-02-06 10:30:00,18.65,18.87,18.58,18.77,282300.0,10.17,10.29,10.1318,10.2355,282300.0
2009-02-06 11:00:00,18.76,18.9,18.71,18.8,231600.0,10.23,10.3063,10.2027,10.2518,231600.0
2009-02-06 11:30:00,18.79,18.8,18.66,18.74,236100.0,10.2464,10.2518,10.1755,10.2191,236100.0
2009-02-06 12:00:00,18.75,18.75,18.52,18.58,313200.0,10.2246,10.2246,10.0991,10.1318,313200.0
2009-02-06 12:30:00,18.57,18.74,18.57,18.63,273600.0,10.1264,10.2191,10.1264,10.1591,273600.0
2009-02-06 13:00:00,18.62,18.78,18.59,18.71,328800.0,10.1537,10.2409,10.1373,10.2027,328800.0
2009-02-06 13:30:00,18.72,18.75,18.65,18.71,228600.0,10.2082,10.2246,10.17,10.2027,228600.0
2009-02-06 14:00:00,18.71,18.73,18.54,18.67,492900.0,10.2027,10.2136,10.11,10.1809,492900.0
2009-02-06 14:30:00,18.67,18.79,18.59,18.67,248700.0,10.1809,10.2464,10.1373,10.1809,248700.0
2009-02-06 15:00:00,18.67,18.7,18.55,18.66,476100.0,10.1809,10.1973,10.1155,10.1755,476100.0
2009-02-06 15:30:00,18.67,18.96,18.65,18.8,1390500.0,10.1809,10.3391,10.17,10.2518,1390500.0
2009-02-09 09:30:00,18.69,18.84,18.35,18.44,343800.0,10.1918,10.2736,10.0064,10.0555,343800.0
2009-02-09 10:00:00,18.41,18.41,18.12,18.24,285300.0,10.0391,10.0391,9.881,9.9464,285300.0
2009-02-09 10:30:00,18.26,18.61,18.2,18.59,205500.0,9.9573,10.1482,9.9246,10.1373,205500.0
2009-02-09 11:00:00,18.57,18.57,18.43,18.49,182400.0,10.1264,10.1264,10.0501,10.0828,182400.0
2009-02-09 11:30:00,18.5,18.52,18.41,18.46,144300.0,10.0882,10.0991,10.0391,10.0664,144300.0
2009-02-09 12:00:00,18.45,18.58,18.4,18.56,167100.0,10.061,10.1318,10.0337,10.1209,167100.0
2009-02-09 12:30:00,18.58,18.71,18.52,18.67,181500.0,10.1318,10.2027,10.0991,10.1809,181500.0
2009-02-09 13:00:00,18.68,18.73,18.6,18.64,135300.0,10.1864,10.2136,10.1428,10.1646,135300.0
2009-02-09 13:30:00,18.65,18.65,18.5,18.56,204600.0,10.17,10.17,10.0882,10.1209,204600.0
2009-02-09 14:00:00,18.55,18.61,18.43,18.5,315000.0,10.1155,10.1482,10.0501,10.0882,315000.0
2009-02-09 14:30:00,18.5,18.63,18.45,18.59,327600.0,10.0882,10.1591,10.061,10.1373,327600.0
2009-02-09 15:00:00,18.58,18.76,18.47,18.72,453000.0,10.1318,10.23,10.0719,10.2082,453000.0
2009-02-09 15:30:00,18.73,18.79,18.57,18.65,749100.0,10.2136,10.2464,10.1264,10.17,749100.0
2009-02-10 09:30:00,18.41,18.54,18.15,18.41,511800.0,10.0391,10.11,9.8974,10.0391,511800.0
2009-02-10 10:00:00,18.42,18.51,18.17,18.2,336000.0,10.0446,10.0937,9.9083,9.9246,336000.0
2009-02-10 10:30:00,18.2,18.44,18.12,18.38,303000.0,9.9246,10.0555,9.881,10.0228,303000.0
2009-02-10 11:00:00,18.36,18.58,18.01,18.25,724500.0,10.0119,10.1318,9.821,9.9519,724500.0
2009-02-10 11:30:00,18.24,18.24,17.58,17.89,992100.0,9.9464,9.9464,9.5865,9.7556,992100.0
2009-02-10 12:00:00,17.9,18.08,17.86,18.02,600600.0,9.761,9.8592,9.7392,9.8265,600600.0
2009-02-10 12:30:00,18.01,18.1,17.87,18.07,464100.0,9.821,9.8701,9.7447,9.8537,464100.0
2009-02-10 13:00:00,18.06,18.06,17.67,17.82,583200.0,9.8483,9.8483,9.6356,9.7174,583200.0
2009-02-10 13:30:00,17.83,17.88,17.68,17.71,412500.0,9.7229,9.7501,9.6411,9.6574,412500.0
2009-02-10 14:00:00,17.7,17.79,17.53,17.55,367500.0,9.652,9.7011,9.5593,9.5702,367500.0
2009-02-10 14:30:00,17.56,17.68,17.38,17.4,608400.0,9.5756,9.6411,9.4775,9.4884,608400.0
2009-02-10 15:00:00,17.41,17.57,17.17,17.27,779100.0,9.4938,9.5811,9.363,9.4175,779100.0
2009-02-10 15:30:00,17.28,17.45,17.09,17.3,1947300.0,9.4229,9.5156,9.3193,9.4339,1947300.0
2009-02-11 09:30:00,17.3,17.65,17.15,17.63,530400.0,9.4339,9.6247,9.3521,9.6138,530400.0
2009-02-11 10:00:00,17.63,17.68,17.25,17.28,461700.0,9.6138,9.6411,9.4066,9.4229,461700.0
2009-02-11 10:30:00,17.28,17.64,17.24,17.56,258600.0,9.4229,9.6193,9.4011,9.5756,258600.0
2009-02-11 11:00:00,17.53,17.73,17.46,17.71,261300.0,9.5593,9.6683,9.5211,9.6574,261300.0
2009-02-11 11:30:00,17.68,17.78,17.56,17.64,236700.0,9.6411,9.6956,9.5756,9.6193,236700.0
2009-02-11 12:00:00,17.63,17.73,17.53,17.57,183000.0,9.6138,9.6683,9.5593,9.5811,183000.0
2009-02-11 12:30:00,17.57,17.69,17.47,17.57,244200.0,9.5811,9.6465,9.5266,9.5811,244200.0
2009-02-11 13:00:00,17.58,17.67,17.52,17.62,229200.0,9.5865,9.6356,9.5538,9.6084,229200.0
2009-02-11 13:30:00,17.62,17.62,17.33,17.45,365100.0,9.6084,9.6084,9.4502,9.5156,365100.0
2009-02-11 14:00:00,17.45,17.54,17.31,17.51,408300.0,9.5156,9.5647,9.4393,9.5484,408300.0
2009-02-11 14:30:00,17.51,17.82,17.49,17.76,672600.0,9.5484,9.7174,9.5375,9.6847,672600.0
2009-02-11 15:00:00,17.78,17.87,17.65,17.75,606300.0,9.6956,9.7447,9.6247,9.6792,606300.0
2009-02-11 15:30:00,17.73,17.93,17.64,17.88,1220700.0,9.6683,9.7774,9.6193,9.7501,1220700.0
2009-02-12 09:30:00,17.4,17.66,17.22,17.66,597900.0,9.4884,9.6302,9.3902,9.6302,597900.0
2009-02-12 10:00:00,17.64,17.64,17.36,17.53,489600.0,9.6193,9.6193,9.4666,9.5593,489600.0
2009-02-12 10:30:00,17.53,17.62,17.34,17.49,336600.0,9.5593,9.6084,9.4557,9.5375,336600.0
2009-02-12 11:00:00,17.49,17.54,17.33,17.48,297900.0,9.5375,9.5647,9.4502,9.532,297900.0
2009-02-12 11:30:00,17.46,17.67,17.45,17.49,366000.0,9.5211,9.6356,9.5156,9.5375,366000.0
2009-02-12 12:00:00,17.48,17.71,17.46,17.69,156900.0,9.532,9.6574,9.5211,9.6465,156900.0
2009-02-12 12:30:00,17.7,17.71,17.5,17.53,235200.0,9.652,9.6574,9.5429,9.5593,235200.0
2009-02-12 13:00:00,17.54,17.6,17.48,17.5,782700.0,9.5647,9.5974,9.532,9.5429,782700.0
2009-02-12 13:30:00,17.5,17.53,17.4,17.49,518700.0,9.5429,9.5593,9.4884,9.5375,518700.0
2009-02-12 14:00:00,17.51,17.51,17.34,17.37,276900.0,9.5484,9.5484,9.4557,9.472,276900.0
2009-02-12 14:30:00,17.37,17.41,17.27,17.34,408300.0,9.472,9.4938,9.4175,9.4557,408300.0
2009-02-12 15:00:00,17.34,17.85,17.27,17.85,923100.0,9.4557,9.7338,9.4175,9.7338,923100.0
2009-02-12 15:30:00,17.84,18.23,17.68,18.16,1230300.0,9.7283,9.941,9.6411,9.9028,1230300.0
2009-02-13 09:30:00,18.08,18.52,17.98,18.21,647100.0,9.8592,10.0991,9.8047,9.9301,647100.0
2009-02-13 10:00:00,18.19,18.53,18.19,18.41,714600.0,9.9192,10.1046,9.9192,10.0391,714600.0
2009-02-13 10:30:00,18.41,18.65,18.41,18.52,589200.0,10.0391,10.17,10.0391,10.0991,589200.0
2009-02-13 11:00:00,18.52,18.53,18.27,18.32,378900.0,10.0991,10.1046,9.9628,9.9901,378900.0
2009-02-13 11:30:00,18.32,18.48,18.28,18.28,456000.0,9.9901,10.0773,9.9683,9.9683,456000.0
2009-02-13 12:00:00,18.27,18.37,18.23,18.32,501900.0,9.9628,10.0173,9.941,9.9901,501900.0
2009-02-13 12:30:00,18.34,18.4,18.15,18.23,275400.0,10.001,10.0337,9.8974,9.941,275400.0
2009-02-13 13:00:00,18.22,18.43,18.16,18.43,348900.0,9.9355,10.0501,9.9028,10.0501,348900.0
2009-02-13 13:30:00,18.43,18.74,18.35,18.67,519000.0,10.0501,10.2191,10.0064,10.1809,519000.0
2009-02-13 14:00:00,18.69,18.75,18.52,18.64,570000.0,10.1918,10.2246,10.0991,10.1646,570000.0
2009-02-13 14:30:00,18.64,18.68,18.48,18.55,424500.0,10.1646,10.1864,10.0773,10.1155,424500.0
2009-02-13 15:00:00,18.56,18.68,18.37,18.66,632400.0,10.1209,10.1864,10.0173,10.1755,632400.0
2009-02-13 15:30:00,18.65,18.75,18.43,18.44,1343700.0,10.17,10.2246,10.0501,10.0555,1343700.0
2009-02-17 09:30:00,17.73,17.83,17.2,17.33,800700.0,9.6683,9.7229,9.3793,9.4502,800700.0
2009-02-17 10:00:00,17.33,17.43,17.22,17.3,910500.0,9.4502,9.5047,9.3902,9.4339,910500.0
2009-02-17 10:30:00,17.31,17.39,17.16,17.33,1002000.0,9.4393,9.4829,9.3575,9.4502,1002000.0
2009-02-17 11:00:00,17.3,17.33,17.18,17.26,556500.0,9.4339,9.4502,9.3684,9.412,556500.0
2009-02-17 11:30:00,17.25,17.32,17.17,17.29,748200.0,9.4066,9.4448,9.363,9.4284,748200.0
2009-02-17 12:00:00,17.3,17.37,17.2,17.28,439500.0,9.4339,9.472,9.3793,9.4229,439500.0
2009-02-17 12:30:00,17.3,17.31,17.12,17.18,548100.0,9.4339,9.4393,9.3357,9.3684,548100.0
2009-02-17 13:00:00,17.19,17.2,16.99,17.05,504600.0,9.3739,9.3793,9.2648,9.2975,504600.0
2009-02-17 13:30:00,17.05,17.32,17.02,17.2,744300.0,9.2975,9.4448,9.2812,9.3793,744300.0
2009-02-17 14:00:00,17.19,17.31,17.1,17.22,504600.0,9.3739,9.4393,9.3248,9.3902,504600.0
2009-02-17 14:30:00,17.22,17.46,17.15,17.16,669900.0,9.3902,9.5211,9.3521,9.3575,669900.0
2009-02-17 15:00:00,17.14,17.21,16.95,16.95,800400.0,9.3466,9.3848,9.243,9.243,800400.0
2009-02-17 15:30:00,16.96,17.26,16.82,16.86,2364300.0,9.2484,9.412,9.1721,9.1939,2364300.0
2009-02-18 09:30:00,17.08,17.49,16.68,16.73,633000.0,9.3139,9.5375,9.0958,9.123,633000.0
2009-02-18 10:00:00,16.73,16.83,16.46,16.68,739500.0,9.123,9.1776,8.9758,9.0958,739500.0
2009-02-18 10:30:00,16.68,16.94,16.68,16.73,447000.0,9.0958,9.2375,9.0958,9.123,447000.0
2009-02-18 11:00:00,16.74,17.05,16.61,16.97,406200.0,9.1285,9.2975,9.0576,9.2539,406200.0
2009-02-18 11:30:00,16.95,17.11,16.87,17.03,454500.0,9.243,9.3302,9.1994,9.2866,454500.0
2009-02-18 12:00:00,16.99,17.16,16.87,16.94,423900.0,9.2648,9.3575,9.1994,9.2375,423900.0
2009-02-18 12:30:00,16.95,16.98,16.77,16.97,343800.0,9.243,9.2594,9.1448,9.2539,343800.0
2009-02-18 13:00:00,16.95,17.02,16.77,16.86,302400.0,9.243,9.2812,9.1448,9.1939,302400.0
2009-02-18 13:30:00,16.86,16.88,16.72,16.8,218100.0,9.1939,9.2048,9.1176,9.1612,218100.0
2009-02-18 14:00:00,16.79,16.88,16.62,16.76,546000.0,9.1557,9.2048,9.063,9.1394,546000.0
2009-02-18 14:30:00,16.76,16.92,16.68,16.92,574800.0,9.1394,9.2266,9.0958,9.2266,574800.0
2009-02-18 15:00:00,16.92,16.99,16.8,16.81,778800.0,9.2266,9.2648,9.1612,9.1667,778800.0
2009-02-18 15:30:00,16.79,16.95,16.76,16.88,995400.0,9.1557,9.243,9.1394,9.2048,995400.0
2009-02-19 09:30:00,17.4,18.08,17.4,17.45,966600.0,9.4884,9.8592,9.4884,9.5156,966600.0
2009-02-19 10:00:00,17.44,17.47,17.19,17.26,536100.0,9.5102,9.5266,9.3739,9.412,536100.0
2009-02-19 10:30:00,17.24,17.39,17.22,17.3,508200.0,9.4011,9.4829,9.3902,9.4339,508200.0
2009-02-19 11:00:00,17.3,17.48,17.21,17.21,379500.0,9.4339,9.532,9.3848,9.3848,379500.0
2009-02-19 11:30:00,17.22,17.23,16.93,16.96,449400.0,9.3902,9.3957,9.2321,9.2484,449400.0
2009-02-19 12:00:00,16.97,17.0,16.8,16.91,303000.0,9.2539,9.2703,9.1612,9.2212,303000.0
2009-02-19 12:30:00,16.9,17.07,16.88,17.01,201300.0,9.2157,9.3084,9.2048,9.2757,201300.0
2009-02-19 13:00:00,17.03,17.23,16.93,17.19,273600.0,9.2866,9.3957,9.2321,9.3739,273600.0
2009-02-19 13:30:00,17.2,17.2,16.93,16.99,181200.0,9.3793,9.3793,9.2321,9.2648,181200.0
2009-02-19 14:00:00,16.99,17.14,16.89,17.0,325200.0,9.2648,9.3466,9.2103,9.2703,325200.0
2009-02-19 14:30:00,16.99,16.99,16.77,16.82,488100.0,9.2648,9.2648,9.1448,9.1721,488100.0
2009-02-19 15:00:00,16.81,16.91,16.65,16.8,569100.0,9.1667,9.2212,9.0794,9.1612,569100.0
2009-02-19 15:30:00,16.8,16.81,16.5,16.61,1620300.0,9.1612,9.1667,8.9976,9.0576,1620300.0
2009-02-20 09:30:00,16.31,16.75,16.2,16.74,981000.0,8.894,9.1339,8.834,9.1285,981000.0
2009-02-20 10:00:00,16.74,16.88,16.6,16.72,484200.0,9.1285,9.2048,9.0521,9.1176,484200.0
2009-02-20 10:30:00,16.71,16.8,16.55,16.57,514200.0,9.1121,9.1612,9.0249,9.0358,514200.0
2009-02-20 11:00:00,16.57,16.64,16.43,16.54,627300.0,9.0358,9.0739,8.9594,9.0194,627300.0
2009-02-20 11:30:00,16.53,16.67,16.45,16.59,456600.0,9.014,9.0903,8.9703,9.0467,456600.0
2009-02-20 12:00:00,16.58,16.66,16.5,16.5,701400.0,9.0412,9.0849,8.9976,8.9976,701400.0
2009-02-20 12:30:00,16.49,16.53,16.36,16.46,542400.0,8.9922,9.014,8.9213,8.9758,542400.0
2009-02-20 13:00:00,16.43,16.52,16.3,16.43,510600.0,8.9594,9.0085,8.8885,8.9594,510600.0
2009-02-20 13:30:00,16.43,16.62,16.38,16.56,521700.0,8.9594,9.063,8.9322,9.0303,521700.0
2009-02-20 14:00:00,16.56,17.04,16.45,16.82,1152000.0,9.0303,9.2921,8.9703,9.1721,1152000.0
2009-02-20 14:30:00,16.84,17.34,16.76,17.12,1253700.0,9.183,9.4557,9.1394,9.3357,1253700.0
2009-02-20 15:00:00,17.09,17.1,16.77,16.84,915300.0,9.3193,9.3248,9.1448,9.183,915300.0
2009-02-20 15:30:00,16.79,17.0,16.7,16.99,1368900.0,9.1557,9.2703,9.1067,9.2648,1368900.0
2009-02-23 09:30:00,16.99,17.08,16.58,16.67,459600.0,9.2648,9.3139,9.0412,9.0903,459600.0
2009-02-23 10:00:00,16.68,16.69,16.17,16.2,661800.0,9.0958,9.1012,8.8177,8.834,661800.0
2009-02-23 10:30:00,16.2,16.26,15.92,15.92,691800.0,8.834,8.8667,8.6813,8.6813,691800.0
2009-02-23 11:00:00,15.93,16.18,15.93,16.02,547800.0,8.6868,8.8231,8.6868,8.7359,547800.0
2009-02-23 11:30:00,16.03,16.07,15.9,15.92,729000.0,8.7413,8.7631,8.6704,8.6813,729000.0
2009-02-23 12:00:00,15.91,15.95,15.81,15.86,521100.0,8.6759,8.6977,8.6213,8.6486,521100.0
2009-02-23 12:30:00,15.86,15.91,15.59,15.61,740400.0,8.6486,8.6759,8.5014,8.5123,740400.0
2009-02-23 13:00:00,15.6,15.91,15.6,15.76,550500.0,8.5068,8.6759,8.5068,8.5941,550500.0
2009-02-23 13:30:00,15.77,15.85,15.7,15.8,406500.0,8.5995,8.6432,8.5614,8.6159,406500.0
2009-02-23 14:00:00,15.79,16.14,15.77,16.11,509100.0,8.6104,8.8013,8.5995,8.7849,509100.0
2009-02-23 14:30:00,16.1,16.11,15.7,15.74,568800.0,8.7795,8.7849,8.5614,8.5832,568800.0
2009-02-23 15:00:00,15.72,15.82,15.54,15.66,764400.0,8.5723,8.6268,8.4741,8.5395,764400.0
2009-02-23 15:30:00,15.64,15.79,15.49,15.55,1859100.0,8.5286,8.6104,8.4468,8.4796,1859100.0
2009-02-24 09:30:00,15.5,15.96,15.5,15.84,592200.0,8.4523,8.7031,8.4523,8.6377,592200.0
2009-02-24 10:00:00,15.84,15.98,15.72,15.96,493500.0,8.6377,8.714,8.5723,8.7031,493500.0
2009-02-24 10:30:00,15.95,16.16,15.8,15.88,621300.0,8.6977,8.8122,8.6159,8.6595,621300.0
2009-02-24 11:00:00,15.88,16.01,15.81,15.9,571800.0,8.6595,8.7304,8.6213,8.6704,571800.0
2009-02-24 11:30:00,15.9,15.93,15.74,15.81,387900.0,8.6704,8.6868,8.5832,8.6213,387900.0
2009-02-24 12:00:00,15.8,15.93,15.75,15.83,372300.0,8.6159,8.6868,8.5886,8.6322,372300.0
2009-02-24 12:30:00,15.84,16.1,15.84,16.06,433500.0,8.6377,8.7795,8.6377,8.7577,433500.0
2009-02-24 13:00:00,16.06,16.47,16.03,16.47,393600.0,8.7577,8.9812,8.7413,8.9812,393600.0
2009-02-24 13:30:00,16.47,16.66,16.44,16.6,498600.0,8.9812,9.0849,8.9649,9.0521,498600.0
2009-02-24 14:00:00,16.6,16.76,16.55,16.62,521100.0,9.0521,9.1394,9.0249,9.063,521100.0
2009-02-24 14:30:00,16.63,16.78,16.57,16.69,445800.0,9.0685,9.1503,9.0358,9.1012,445800.0
2009-02-24 15:00:00,16.67,16.86,16.66,16.74,618900.0,9.0903,9.1939,9.0849,9.1285,618900.0
2009-02-24 15:30:00,16.75,17.01,16.68,16.99,1738800.0,9.1339,9.2757,9.0958,9.2648,1738800.0
2009-02-25 09:30:00,16.8,16.87,16.53,16.61,489300.0,9.1612,9.1994,9.014,9.0576,489300.0
2009-02-25 10:00:00,16.59,16.64,16.26,16.59,546300.0,9.0467,9.0739,8.8667,9.0467,546300.0
2009-02-25 10:30:00,16.6,16.63,16.25,16.35,382500.0,9.0521,9.0685,8.8613,8.9158,382500.0
2009-02-25 11:00:00,16.36,16.57,16.36,16.49,300600.0,8.9213,9.0358,8.9213,8.9922,300600.0
2009-02-25 11:30:00,16.51,16.83,16.46,16.51,404400.0,9.0031,9.1776,8.9758,9.0031,404400.0
2009-02-25 12:00:00,16.53,16.63,16.27,16.32,335100.0,9.014,9.0685,8.8722,8.8994,335100.0
2009-02-25 12:30:00,16.33,16.39,16.16,16.36,331800.0,8.9049,8.9376,8.8122,8.9213,331800.0
2009-02-25 13:00:00,16.37,16.53,16.29,16.32,378000.0,8.9267,9.014,8.8831,8.8994,378000.0
2009-02-25 13:30:00,16.31,16.82,16.28,16.76,646200.0,8.894,9.1721,8.8776,9.1394,646200.0
2009-02-25 14:00:00,16.75,16.8,16.22,16.47,816600.0,9.1339,9.1612,8.8449,8.9812,816600.0
2009-02-25 14:30:00,16.47,16.84,16.39,16.7,602400.0,8.9812,9.183,8.9376,9.1067,602400.0
2009-02-25 15:00:00,16.68,17.25,16.64,17.13,871800.0,9.0958,9.4066,9.0739,9.3412,871800.0
2009-02-25 15:30:00,17.12,17.24,16.63,16.7,1211700.0,9.3357,9.4011,9.0685,9.1067,1211700.0
2009-02-26 09:30:00,17.11,17.11,16.52,16.61,579600.0,9.3302,9.3302,9.0085,9.0576,579600.0
2009-02-26 10:00:00,16.62,16.9,16.59,16.87,383100.0,9.063,9.2157,9.0467,9.1994,383100.0
2009-02-26 10:30:00,16.87,17.02,16.73,16.93,425100.0,9.1994,9.2812,9.123,9.2321,425100.0
2009-02-26 11:00:00,16.93,17.17,16.87,17.1,693900.0,9.2321,9.363,9.1994,9.3248,693900.0
2009-02-26 11:30:00,17.1,17.16,16.8,16.87,615900.0,9.3248,9.3575,9.1612,9.1994,615900.0
2009-02-26 12:00:00,16.88,17.04,16.86,16.9,406500.0,9.2048,9.2921,9.1939,9.2157,406500.0
2009-02-26 12:30:00,16.89,16.95,16.73,16.79,548400.0,9.2103,9.243,9.123,9.1557,548400.0
2009-02-26 13:00:00,16.82,16.83,16.5,16.65,514800.0,9.1721,9.1776,8.9976,9.0794,514800.0
2009-02-26 13:30:00,16.66,16.76,16.53,16.67,330300.0,9.0849,9.1394,9.014,9.0903,330300.0
2009-02-26 14:00:00,16.65,16.73,16.52,16.64,361800.0,9.0794,9.123,9.0085,9.0739,361800.0
2009-02-26 14:30:00,16.63,16.64,16.29,16.33,491700.0,9.0685,9.0739,8.8831,8.9049,491700.0
2009-02-26 15:00:00,16.32,16.37,16.14,16.29,721500.0,8.8994,8.9267,8.8013,8.8831,721500.0
2009-02-26 15:30:00,16.27,16.52,16.19,16.3,857700.0,8.8722,9.0085,8.8286,8.8885,857700.0
2009-02-27 09:30:00,16.33,16.33,15.67,15.96,661500.0,8.9049,8.9049,8.545,8.7031,661500.0
2009-02-27 10:00:00,15.95,16.26,15.78,15.96,804300.0,8.6977,8.8667,8.605,8.7031,804300.0
2009-02-27 10:30:00,15.95,16.0,15.77,15.85,499800.0,8.6977,8.725,8.5995,8.6432,499800.0
2009-02-27 11:00:00,15.84,15.89,15.68,15.81,347400.0,8.6377,8.665,8.5505,8.6213,347400.0
2009-02-27 11:30:00,15.83,15.86,15.62,15.75,944100.0,8.6322,8.6486,8.5177,8.5886,944100.0
2009-02-27 12:00:00,15.76,15.89,15.73,15.79,646200.0,8.5941,8.665,8.5777,8.6104,646200.0
2009-02-27 12:30:00,15.8,15.83,15.64,15.77,437400.0,8.6159,8.6322,8.5286,8.5995,437400.0
2009-02-27 13:00:00,15.77,15.88,15.59,15.67,525600.0,8.5995,8.6595,8.5014,8.545,525600.0
2009-02-27 13:30:00,15.68,15.75,15.42,15.69,856200.0,8.5505,8.5886,8.4087,8.5559,856200.0
2009-02-27 14:00:00,15.69,15.8,15.46,15.49,597600.0,8.5559,8.6159,8.4305,8.4468,597600.0
2009-02-27 14:30:00,15.5,15.59,15.33,15.5,763800.0,8.4523,8.5014,8.3596,8.4523,763800.0
2009-02-27 15:00:00,15.49,15.49,15.24,15.32,1125300.0,8.4468,8.4468,8.3105,8.3541,1125300.0
2009-02-27 15:30:00,15.3,15.53,15.25,15.3,1932900.0,8.3432,8.4687,8.316,8.3432,1932900.0
2009-03-02 09:30:00,14.81,15.26,14.77,15.05,581100.0,8.076,8.3214,8.0542,8.2069,581100.0
2009-03-02 10:00:00,15.06,15.18,14.73,14.79,791100.0,8.2124,8.2778,8.0324,8.0651,791100.0
2009-03-02 10:30:00,14.78,14.85,14.63,14.66,415200.0,8.0597,8.0978,7.9779,7.9942,415200.0
2009-03-02 11:00:00,14.67,14.69,14.46,14.46,743100.0,7.9997,8.0106,7.8852,7.8852,743100.0
2009-03-02 11:30:00,14.46,14.5,14.15,14.28,891900.0,7.8852,7.907,7.7161,7.787,891900.0
2009-03-02 12:00:00,14.28,14.49,14.22,14.41,653400.0,7.787,7.9015,7.7543,7.8579,653400.0
2009-03-02 12:30:00,14.41,14.48,14.26,14.33,533100.0,7.8579,7.8961,7.7761,7.8143,533100.0
2009-03-02 13:00:00,14.32,14.5,14.31,14.45,658500.0,7.8088,7.907,7.8034,7.8797,658500.0
2009-03-02 13:30:00,14.44,14.59,14.4,14.59,789000.0,7.8743,7.9561,7.8525,7.9561,789000.0
2009-03-02 14:00:00,14.57,14.63,14.47,14.53,374700.0,7.9452,7.9779,7.8906,7.9233,374700.0
2009-03-02 14:30:00,14.53,14.73,14.47,14.52,637800.0,7.9233,8.0324,7.8906,7.9179,637800.0
2009-03-02 15:00:00,14.5,14.54,14.32,14.44,839400.0,7.907,7.9288,7.8088,7.8743,839400.0
2009-03-02 15:30:00,14.43,14.54,14.29,14.41,1879200.0,7.8688,7.9288,7.7925,7.8579,1879200.0
2009-03-03 09:30:00,14.66,14.84,14.49,14.6,522900.0,7.9942,8.0924,7.9015,7.9615,522900.0
2009-03-03 10:00:00,14.6,14.75,14.5,14.67,505800.0,7.9615,8.0433,7.907,7.9997,505800.0
2009-03-03 10:30:00,14.66,14.74,14.46,14.52,879900.0,7.9942,8.0379,7.8852,7.9179,879900.0
2009-03-03 11:00:00,14.5,14.54,14.26,14.49,828600.0,7.907,7.9288,7.7761,7.9015,828600.0
2009-03-03 11:30:00,14.51,14.52,14.38,14.5,681300.0,7.9124,7.9179,7.8415,7.907,681300.0
2009-03-03 12:00:00,14.5,14.93,14.48,14.88,592500.0,7.907,8.1415,7.8961,8.1142,592500.0
2009-03-03 12:30:00,14.89,14.9,14.57,14.63,551100.0,8.1197,8.1251,7.9452,7.9779,551100.0
2009-03-03 13:00:00,14.63,14.75,14.55,14.59,444600.0,7.9779,8.0433,7.9343,7.9561,444600.0
2009-03-03 13:30:00,14.59,14.71,14.5,14.66,553500.0,7.9561,8.0215,7.907,7.9942,553500.0
2009-03-03 14:00:00,14.65,14.9,14.64,14.86,534300.0,7.9888,8.1251,7.9833,8.1033,534300.0
2009-03-03 14:30:00,14.84,15.09,14.82,15.0,771900.0,8.0924,8.2287,8.0815,8.1796,771900.0
2009-03-03 15:00:00,14.99,14.99,14.48,14.53,881700.0,8.1742,8.1742,7.8961,7.9233,881700.0
2009-03-03 15:30:00,14.54,14.66,14.36,14.61,1899600.0,7.9288,7.9942,7.8306,7.967,1899600.0
2009-03-04 09:30:00,14.78,14.89,14.43,14.46,612600.0,8.0597,8.1197,7.8688,7.8852,612600.0
2009-03-04 10:00:00,14.46,14.65,14.31,14.43,496500.0,7.8852,7.9888,7.8034,7.8688,496500.0
2009-03-04 10:30:00,14.43,14.71,14.37,14.68,680100.0,7.8688,8.0215,7.8361,8.0051,680100.0
2009-03-04 11:00:00,14.69,15.01,14.68,14.97,575400.0,8.0106,8.1851,8.0051,8.1633,575400.0
2009-03-04 11:30:00,14.99,15.11,14.91,15.08,528900.0,8.1742,8.2396,8.1306,8.2233,528900.0
2009-03-04 12:00:00,15.08,15.09,14.86,14.89,410400.0,8.2233,8.2287,8.1033,8.1197,410400.0
2009-03-04 12:30:00,14.9,14.99,14.73,14.81,517500.0,8.1251,8.1742,8.0324,8.076,517500.0
2009-03-04 13:00:00,14.8,14.91,14.73,14.8,492600.0,8.0706,8.1306,8.0324,8.0706,492600.0
2009-03-04 13:30:00,14.81,14.92,14.7,14.72,319500.0,8.076,8.136,8.016,8.027,319500.0
2009-03-04 14:00:00,14.72,14.91,14.68,14.77,465600.0,8.027,8.1306,8.0051,8.0542,465600.0
2009-03-04 14:30:00,14.76,14.99,14.71,14.93,644400.0,8.0488,8.1742,8.0215,8.1415,644400.0
2009-03-04 15:00:00,14.92,15.22,14.87,15.16,1213200.0,8.136,8.2996,8.1088,8.2669,1213200.0
2009-03-04 15:30:00,15.16,15.21,14.77,14.83,1818000.0,8.2669,8.2942,8.0542,8.0869,1818000.0
2009-03-05 09:30:00,14.06,14.29,13.72,13.72,1285500.0,7.6671,7.7925,7.4816,7.4816,1285500.0
2009-03-05 10:00:00,13.74,13.93,13.54,13.67,1539300.0,7.4926,7.5962,7.3835,7.4544,1539300.0
2009-03-05 10:30:00,13.66,13.68,13.38,13.4,1129500.0,7.4489,7.4598,7.2962,7.3071,1129500.0
2009-03-05 11:00:00,13.39,13.49,13.21,13.27,876900.0,7.3017,7.3562,7.2035,7.2363,876900.0
2009-03-05 11:30:00,13.28,13.4,13.14,13.19,959100.0,7.2417,7.3071,7.1654,7.1926,959100.0
2009-03-05 12:00:00,13.18,13.29,13.07,13.29,507300.0,7.1872,7.2472,7.1272,7.2472,507300.0
2009-03-05 12:30:00,13.3,13.43,13.21,13.26,540600.0,7.2526,7.3235,7.2035,7.2308,540600.0
2009-03-05 13:00:00,13.25,13.46,13.22,13.43,502200.0,7.2253,7.3399,7.209,7.3235,502200.0
2009-03-05 13:30:00,13.43,13.45,13.27,13.36,361500.0,7.3235,7.3344,7.2363,7.2853,361500.0
2009-03-05 14:00:00,13.36,13.36,13.13,13.17,501600.0,7.2853,7.2853,7.1599,7.1817,501600.0
2009-03-05 14:30:00,13.18,13.26,13.08,13.09,507900.0,7.1872,7.2308,7.1326,7.1381,507900.0
2009-03-05 15:00:00,13.09,13.3,13.03,13.11,969600.0,7.1381,7.2526,7.1054,7.149,969600.0
2009-03-05 15:30:00,13.12,13.23,12.92,13.22,2002200.0,7.1545,7.2144,7.0454,7.209,2002200.0
2009-03-06 09:30:00,13.3,13.48,12.97,12.99,1186500.0,7.2526,7.3508,7.0727,7.0836,1186500.0
2009-03-06 10:00:00,13.0,13.16,12.82,12.96,942600.0,7.089,7.1763,6.9909,7.0672,942600.0
2009-03-06 10:30:00,12.96,13.05,12.58,12.61,1170300.0,7.0672,7.1163,6.86,6.8764,1170300.0
2009-03-06 11:00:00,12.61,12.7,12.47,12.69,1143600.0,6.8764,6.9254,6.8,6.92,1143600.0
2009-03-06 11:30:00,12.69,12.91,12.67,12.83,540600.0,6.92,7.0399,6.9091,6.9963,540600.0
2009-03-06 12:00:00,12.83,12.97,12.75,12.76,489900.0,6.9963,7.0727,6.9527,6.9581,489900.0
2009-03-06 12:30:00,12.76,12.78,12.52,12.64,593100.0,6.9581,6.9691,6.8273,6.8927,593100.0
2009-03-06 13:00:00,12.64,12.64,12.44,12.53,372000.0,6.8927,6.8927,6.7836,6.8327,372000.0
2009-03-06 13:30:00,12.53,12.62,12.45,12.6,490500.0,6.8327,6.8818,6.7891,6.8709,490500.0
2009-03-06 14:00:00,12.61,12.77,12.61,12.77,708900.0,6.8764,6.9636,6.8764,6.9636,708900.0
2009-03-06 14:30:00,12.77,12.81,12.56,12.6,692100.0,6.9636,6.9854,6.8491,6.8709,692100.0
2009-03-06 15:00:00,12.59,12.63,12.43,12.48,1040100.0,6.8654,6.8873,6.7782,6.8055,1040100.0
2009-03-06 15:30:00,12.48,12.96,12.46,12.92,2371500.0,6.8055,7.0672,6.7946,7.0454,2371500.0
2009-03-09 09:30:00,12.7,13.18,12.37,13.02,833700.0,6.9254,7.1872,6.7455,7.0999,833700.0
2009-03-09 10:00:00,13.02,13.32,12.97,12.97,563700.0,7.0999,7.2635,7.0727,7.0727,563700.0
2009-03-09 10:30:00,12.97,13.03,12.72,12.78,1050600.0,7.0727,7.1054,6.9363,6.9691,1050600.0
2009-03-09 11:00:00,12.8,13.01,12.71,12.92,500700.0,6.98,7.0945,6.9309,7.0454,500700.0
2009-03-09 11:30:00,12.93,13.15,12.91,13.06,765900.0,7.0509,7.1708,7.0399,7.1217,765900.0
2009-03-09 12:00:00,13.06,13.33,13.01,13.18,745800.0,7.1217,7.269,7.0945,7.1872,745800.0
2009-03-09 12:30:00,13.18,13.26,13.05,13.17,431100.0,7.1872,7.2308,7.1163,7.1817,431100.0
2009-03-09 13:00:00,13.17,13.17,12.98,13.1,501900.0,7.1817,7.1817,7.0781,7.1436,501900.0
2009-03-09 13:30:00,13.09,13.23,13.03,13.16,521400.0,7.1381,7.2144,7.1054,7.1763,521400.0
2009-03-09 14:00:00,13.17,13.3,13.03,13.11,597000.0,7.1817,7.2526,7.1054,7.149,597000.0
2009-03-09 14:30:00,13.11,13.14,12.94,13.04,583200.0,7.149,7.1654,7.0563,7.1108,583200.0
2009-03-09 15:00:00,13.04,13.11,12.95,13.06,933300.0,7.1108,7.149,7.0618,7.1217,933300.0
2009-03-09 15:30:00,13.06,13.21,12.94,13.19,1692600.0,7.1217,7.2035,7.0563,7.1926,1692600.0
2009-03-10 09:30:00,13.5,13.83,13.46,13.51,1407000.0,7.3617,7.5416,7.3399,7.3671,1407000.0
2009-03-10 10:00:00,13.5,13.81,13.47,13.74,1236900.0,7.3617,7.5307,7.3453,7.4926,1236900.0
2009-03-10 10:30:00,13.73,14.05,13.68,13.92,866100.0,7.4871,7.6616,7.4598,7.5907,866100.0
2009-03-10 11:00:00,13.92,14.15,13.89,14.11,707700.0,7.5907,7.7161,7.5743,7.6943,707700.0
2009-03-10 11:30:00,14.09,14.29,14.04,14.29,486600.0,7.6834,7.7925,7.6561,7.7925,486600.0
2009-03-10 12:00:00,14.29,14.46,14.22,14.28,579300.0,7.7925,7.8852,7.7543,7.787,579300.0
2009-03-10 12:30:00,14.27,14.37,14.2,14.27,602700.0,7.7816,7.8361,7.7434,7.7816,602700.0
2009-03-10 13:00:00,14.27,14.48,14.24,14.44,540900.0,7.7816,7.8961,7.7652,7.8743,540900.0
2009-03-10 13:30:00,14.43,14.64,14.42,14.56,591300.0,7.8688,7.9833,7.8634,7.9397,591300.0
2009-03-10 14:00:00,14.56,14.61,14.36,14.45,711300.0,7.9397,7.967,7.8306,7.8797,711300.0
2009-03-10 14:30:00,14.45,14.54,14.34,14.53,574800.0,7.8797,7.9288,7.8197,7.9233,574800.0
2009-03-10 15:00:00,14.54,14.67,14.44,14.64,1017300.0,7.9288,7.9997,7.8743,7.9833,1017300.0
2009-03-10 15:30:00,14.64,14.76,14.56,14.68,2525100.0,7.9833,8.0488,7.9397,8.0051,2525100.0
2009-03-11 09:30:00,14.6,14.72,14.12,14.62,1198800.0,7.9615,8.027,7.6998,7.9724,1198800.0
2009-03-11 10:00:00,14.62,14.97,14.55,14.96,830100.0,7.9724,8.1633,7.9343,8.1578,830100.0
2009-03-11 10:30:00,14.97,15.0,14.65,14.81,644400.0,8.1633,8.1796,7.9888,8.076,644400.0
2009-03-11 11:00:00,14.8,14.88,14.54,14.57,676800.0,8.0706,8.1142,7.9288,7.9452,676800.0
2009-03-11 11:30:00,14.57,14.61,14.36,14.59,733800.0,7.9452,7.967,7.8306,7.9561,733800.0
2009-03-11 12:00:00,14.59,14.72,14.57,14.65,480000.0,7.9561,8.027,7.9452,7.9888,480000.0
2009-03-11 12:30:00,14.65,14.67,14.53,14.6,784800.0,7.9888,7.9997,7.9233,7.9615,784800.0
2009-03-11 13:00:00,14.6,14.68,14.53,14.57,805200.0,7.9615,8.0051,7.9233,7.9452,805200.0
2009-03-11 13:30:00,14.57,14.74,14.54,14.71,993900.0,7.9452,8.0379,7.9288,8.0215,993900.0
2009-03-11 14:00:00,14.72,14.78,14.52,14.62,1229700.0,8.027,8.0597,7.9179,7.9724,1229700.0
2009-03-11 14:30:00,14.63,14.89,14.62,14.69,665700.0,7.9779,8.1197,7.9724,8.0106,665700.0
2009-03-11 15:00:00,14.69,15.06,14.69,15.01,1070100.0,8.0106,8.2124,8.0106,8.1851,1070100.0
2009-03-11 15:30:00,15.01,15.21,14.83,14.86,2036700.0,8.1851,8.2942,8.0869,8.1033,2036700.0
2009-03-12 09:30:00,14.84,14.98,14.5,14.88,678600.0,8.0924,8.1687,7.907,8.1142,678600.0
2009-03-12 10:00:00,14.9,15.21,14.89,15.15,582000.0,8.1251,8.2942,8.1197,8.2614,582000.0
2009-03-12 10:30:00,15.14,15.46,15.09,15.32,657600.0,8.256,8.4305,8.2287,8.3541,657600.0
2009-03-12 11:00:00,15.32,15.43,15.24,15.32,677100.0,8.3541,8.4141,8.3105,8.3541,677100.0
2009-03-12 11:30:00,15.33,15.38,15.16,15.26,759600.0,8.3596,8.3869,8.2669,8.3214,759600.0
2009-03-12 12:00:00,15.26,15.39,15.19,15.26,659100.0,8.3214,8.3923,8.2833,8.3214,659100.0
2009-03-12 12:30:00,15.25,15.38,15.23,15.34,639600.0,8.316,8.3869,8.3051,8.365,639600.0
2009-03-12 13:00:00,15.35,15.48,15.27,15.42,905100.0,8.3705,8.4414,8.3269,8.4087,905100.0
2009-03-12 13:30:00,15.44,15.67,15.39,15.63,915000.0,8.4196,8.545,8.3923,8.5232,915000.0
2009-03-12 14:00:00,15.63,15.86,15.57,15.75,871500.0,8.5232,8.6486,8.4905,8.5886,871500.0
2009-03-12 14:30:00,15.74,15.99,15.7,15.91,797100.0,8.5832,8.7195,8.5614,8.6759,797100.0
2009-03-12 15:00:00,15.91,16.06,15.8,16.0,1176900.0,8.6759,8.7577,8.6159,8.725,1176900.0
2009-03-12 15:30:00,15.99,16.41,15.96,16.28,3973500.0,8.7195,8.9485,8.7031,8.8776,3973500.0
2009-03-13 09:30:00,16.29,16.29,15.86,16.0,915900.0,8.8831,8.8831,8.6486,8.725,915900.0
2009-03-13 10:00:00,16.0,16.13,15.9,15.91,1047900.0,8.725,8.7958,8.6704,8.6759,1047900.0
2009-03-13 10:30:00,15.92,16.17,15.9,15.91,1055400.0,8.6813,8.8177,8.6704,8.6759,1055400.0
2009-03-13 11:00:00,15.91,16.05,15.84,15.93,1010100.0,8.6759,8.7522,8.6377,8.6868,1010100.0
2009-03-13 11:30:00,15.92,16.03,15.84,15.92,1018800.0,8.6813,8.7413,8.6377,8.6813,1018800.0
2009-03-13 12:00:00,15.92,16.01,15.79,15.9,774900.0,8.6813,8.7304,8.6104,8.6704,774900.0
2009-03-13 12:30:00,15.89,16.17,15.89,16.06,593100.0,8.665,8.8177,8.665,8.7577,593100.0
2009-03-13 13:00:00,16.05,16.26,16.02,16.22,373200.0,8.7522,8.8667,8.7359,8.8449,373200.0
2009-03-13 13:30:00,16.25,16.25,16.07,16.17,461400.0,8.8613,8.8613,8.7631,8.8177,461400.0
2009-03-13 14:00:00,16.17,16.24,16.03,16.11,580800.0,8.8177,8.8558,8.7413,8.7849,580800.0
2009-03-13 14:30:00,16.11,16.33,16.07,16.19,492300.0,8.7849,8.9049,8.7631,8.8286,492300.0
2009-03-13 15:00:00,16.17,16.41,16.17,16.36,723900.0,8.8177,8.9485,8.8177,8.9213,723900.0
2009-03-13 15:30:00,16.37,16.43,16.21,16.31,1368600.0,8.9267,8.9594,8.8395,8.894,1368600.0
2009-03-16 09:30:00,16.33,16.67,16.19,16.61,455400.0,8.9049,9.0903,8.8286,9.0576,455400.0
2009-03-16 10:00:00,16.62,16.67,16.31,16.41,506100.0,9.063,9.0903,8.894,8.9485,506100.0
2009-03-16 10:30:00,16.43,16.62,16.29,16.32,914700.0,8.9594,9.063,8.8831,8.8994,914700.0
2009-03-16 11:00:00,16.32,16.53,16.29,16.43,934500.0,8.8994,9.014,8.8831,8.9594,934500.0
2009-03-16 11:30:00,16.43,16.51,16.25,16.27,603300.0,8.9594,9.0031,8.8613,8.8722,603300.0
2009-03-16 12:00:00,16.26,16.52,16.21,16.42,667200.0,8.8667,9.0085,8.8395,8.954,667200.0
2009-03-16 12:30:00,16.43,16.56,16.43,16.46,553500.0,8.9594,9.0303,8.9594,8.9758,553500.0
2009-03-16 13:00:00,16.46,16.47,16.3,16.33,521400.0,8.9758,8.9812,8.8885,8.9049,521400.0
2009-03-16 13:30:00,16.33,16.45,16.3,16.32,676200.0,8.9049,8.9703,8.8885,8.8994,676200.0
2009-03-16 14:00:00,16.32,16.32,16.09,16.16,845100.0,8.8994,8.8994,8.774,8.8122,845100.0
2009-03-16 14:30:00,16.16,16.21,15.86,15.91,596400.0,8.8122,8.8395,8.6486,8.6759,596400.0
2009-03-16 15:00:00,15.9,15.92,15.6,15.76,854400.0,8.6704,8.6813,8.5068,8.5941,854400.0
2009-03-16 15:30:00,15.76,15.78,15.43,15.44,1991100.0,8.5941,8.605,8.4141,8.4196,1991100.0
2009-03-17 09:30:00,15.44,15.44,14.96,15.13,1398900.0,8.4196,8.4196,8.1578,8.2505,1398900.0
2009-03-17 10:00:00,15.13,15.39,15.02,15.02,1026600.0,8.2505,8.3923,8.1905,8.1905,1026600.0
2009-03-17 10:30:00,15.01,15.21,14.97,15.0,754500.0,8.1851,8.2942,8.1633,8.1796,754500.0
2009-03-17 11:00:00,14.99,15.03,14.91,14.96,499800.0,8.1742,8.196,8.1306,8.1578,499800.0
2009-03-17 11:30:00,14.95,15.07,14.91,15.03,646800.0,8.1524,8.2178,8.1306,8.196,646800.0
2009-03-17 12:00:00,15.04,15.17,14.98,15.12,653700.0,8.2015,8.2723,8.1687,8.2451,653700.0
2009-03-17 12:30:00,15.12,15.33,15.09,15.26,671100.0,8.2451,8.3596,8.2287,8.3214,671100.0
2009-03-17 13:00:00,15.26,15.39,15.2,15.32,516900.0,8.3214,8.3923,8.2887,8.3541,516900.0
2009-03-17 13:30:00,15.33,15.39,15.2,15.24,572700.0,8.3596,8.3923,8.2887,8.3105,572700.0
2009-03-17 14:00:00,15.23,15.28,15.15,15.18,768300.0,8.3051,8.3323,8.2614,8.2778,768300.0
2009-03-17 14:30:00,15.17,15.38,15.13,15.32,765300.0,8.2723,8.3869,8.2505,8.3541,765300.0
2009-03-17 15:00:00,15.32,15.54,15.3,15.45,855900.0,8.3541,8.4741,8.3432,8.425,855900.0
2009-03-17 15:30:00,15.46,15.83,15.44,15.81,2019300.0,8.4305,8.6322,8.4196,8.6213,2019300.0
2009-03-18 09:30:00,15.62,15.66,15.28,15.42,710700.0,8.5177,8.5395,8.3323,8.4087,710700.0
2009-03-18 10:00:00,15.42,15.46,15.26,15.33,535500.0,8.4087,8.4305,8.3214,8.3596,535500.0
2009-03-18 10:30:00,15.32,15.7,15.28,15.68,640800.0,8.3541,8.5614,8.3323,8.5505,640800.0
2009-03-18 11:00:00,15.67,15.75,15.52,15.56,421200.0,8.545,8.5886,8.4632,8.485,421200.0
2009-03-18 11:30:00,15.56,15.68,15.49,15.64,336600.0,8.485,8.5505,8.4468,8.5286,336600.0
2009-03-18 12:00:00,15.65,15.81,15.65,15.69,311700.0,8.5341,8.6213,8.5341,8.5559,311700.0
2009-03-18 12:30:00,15.7,15.82,15.62,15.79,426600.0,8.5614,8.6268,8.5177,8.6104,426600.0
2009-03-18 13:00:00,15.79,15.86,15.69,15.83,390600.0,8.6104,8.6486,8.5559,8.6322,390600.0
2009-03-18 13:30:00,15.83,16.02,15.82,15.85,416100.0,8.6322,8.7359,8.6268,8.6432,416100.0
2009-03-18 14:00:00,15.85,16.27,15.74,16.01,1799700.0,8.6432,8.8722,8.5832,8.7304,1799700.0
2009-03-18 14:30:00,16.02,16.67,16.02,16.54,1791600.0,8.7359,9.0903,8.7359,9.0194,1791600.0
2009-03-18 15:00:00,16.54,16.55,15.98,16.22,1574100.0,9.0194,9.0249,8.714,8.8449,1574100.0
2009-03-18 15:30:00,16.22,16.71,16.05,16.65,2798100.0,8.8449,9.1121,8.7522,9.0794,2798100.0
2009-03-19 09:30:00,16.82,17.0,15.89,15.92,907800.0,9.1721,9.2703,8.665,8.6813,907800.0
2009-03-19 10:00:00,15.91,16.19,15.75,15.96,625500.0,8.6759,8.8286,8.5886,8.7031,625500.0
2009-03-19 10:30:00,15.94,16.19,15.93,16.1,613500.0,8.6922,8.8286,8.6868,8.7795,613500.0
2009-03-19 11:00:00,16.1,16.15,15.85,15.85,622500.0,8.7795,8.8067,8.6432,8.6432,622500.0
2009-03-19 11:30:00,15.85,16.07,15.73,16.04,609300.0,8.6432,8.7631,8.5777,8.7468,609300.0
2009-03-19 12:00:00,16.03,16.07,15.85,15.93,521100.0,8.7413,8.7631,8.6432,8.6868,521100.0
2009-03-19 12:30:00,15.93,16.09,15.87,15.88,361500.0,8.6868,8.774,8.6541,8.6595,361500.0
2009-03-19 13:00:00,15.89,16.04,15.81,15.96,286800.0,8.665,8.7468,8.6213,8.7031,286800.0
2009-03-19 13:30:00,15.96,16.14,15.86,16.09,389400.0,8.7031,8.8013,8.6486,8.774,389400.0
2009-03-19 14:00:00,16.09,16.25,15.97,15.99,530100.0,8.774,8.8613,8.7086,8.7195,530100.0
2009-03-19 14:30:00,16.0,16.04,15.78,15.92,654000.0,8.725,8.7468,8.605,8.6813,654000.0
2009-03-19 15:00:00,15.92,16.07,15.85,15.93,655800.0,8.6813,8.7631,8.6432,8.6868,655800.0
2009-03-19 15:30:00,15.94,16.06,15.62,15.7,1845300.0,8.6922,8.7577,8.5177,8.5614,1845300.0
2009-03-20 09:30:00,15.82,16.24,15.77,15.98,1535400.0,8.6268,8.8558,8.5995,8.714,1535400.0
2009-03-20 10:00:00,15.98,16.03,15.73,15.93,747300.0,8.714,8.7413,8.5777,8.6868,747300.0
2009-03-20 10:30:00,15.93,15.93,15.73,15.87,483900.0,8.6868,8.6868,8.5777,8.6541,483900.0
2009-03-20 11:00:00,15.86,15.88,15.57,15.63,699300.0,8.6486,8.6595,8.4905,8.5232,699300.0
2009-03-20 11:30:00,15.65,15.71,15.61,15.7,586500.0,8.5341,8.5668,8.5123,8.5614,586500.0
2009-03-20 12:00:00,15.7,15.92,15.66,15.83,307500.0,8.5614,8.6813,8.5395,8.6322,307500.0
2009-03-20 12:30:00,15.83,15.96,15.62,15.71,354600.0,8.6322,8.7031,8.5177,8.5668,354600.0
2009-03-20 13:00:00,15.7,15.78,15.59,15.62,226200.0,8.5614,8.605,8.5014,8.5177,226200.0
2009-03-20 13:30:00,15.61,15.72,15.55,15.61,542100.0,8.5123,8.5723,8.4796,8.5123,542100.0
2009-03-20 14:00:00,15.62,15.65,15.49,15.62,653400.0,8.5177,8.5341,8.4468,8.5177,653400.0
2009-03-20 14:30:00,15.63,15.79,15.6,15.74,585900.0,8.5232,8.6104,8.5068,8.5832,585900.0
2009-03-20 15:00:00,15.74,15.88,15.71,15.84,742800.0,8.5832,8.6595,8.5668,8.6377,742800.0
2009-03-20 15:30:00,15.84,15.98,15.68,15.7,1743900.0,8.6377,8.714,8.5505,8.5614,1743900.0
2009-03-23 09:30:00,16.14,16.42,15.14,16.38,1059900.0,8.8013,8.954,8.256,8.9322,1059900.0
2009-03-23 10:00:00,16.39,16.62,16.37,16.43,620400.0,8.9376,9.063,8.9267,8.9594,620400.0
2009-03-23 10:30:00,16.44,16.74,16.41,16.69,665100.0,8.9649,9.1285,8.9485,9.1012,665100.0
2009-03-23 11:00:00,16.71,16.75,16.58,16.65,374400.0,9.1121,9.1339,9.0412,9.0794,374400.0
2009-03-23 11:30:00,16.63,16.85,16.57,16.79,426000.0,9.0685,9.1885,9.0358,9.1557,426000.0
2009-03-23 12:00:00,16.79,16.85,16.7,16.82,330000.0,9.1557,9.1885,9.1067,9.1721,330000.0
2009-03-23 12:30:00,16.83,16.88,16.76,16.85,258300.0,9.1776,9.2048,9.1394,9.1885,258300.0
2009-03-23 13:00:00,16.85,17.01,16.76,16.82,440700.0,9.1885,9.2757,9.1394,9.1721,440700.0
2009-03-23 13:30:00,16.82,16.88,16.75,16.82,232800.0,9.1721,9.2048,9.1339,9.1721,232800.0
2009-03-23 14:00:00,16.8,16.91,16.73,16.88,337200.0,9.1612,9.2212,9.123,9.2048,337200.0
2009-03-23 14:30:00,16.87,17.19,16.82,17.16,840900.0,9.1994,9.3739,9.1721,9.3575,840900.0
2009-03-23 15:00:00,17.16,17.37,17.06,17.37,949500.0,9.3575,9.472,9.303,9.472,949500.0
2009-03-23 15:30:00,17.37,18.01,17.3,18.0,3215100.0,9.472,9.821,9.4339,9.8156,3215100.0
2009-03-24 09:30:00,17.48,17.92,17.18,17.92,845700.0,9.532,9.7719,9.3684,9.7719,845700.0
2009-03-24 10:00:00,17.91,18.24,17.77,17.81,918600.0,9.7665,9.9464,9.6901,9.712,918600.0
2009-03-24 10:30:00,17.82,17.82,17.6,17.68,544800.0,9.7174,9.7174,9.5974,9.6411,544800.0
2009-03-24 11:00:00,17.67,18.02,17.65,17.94,438300.0,9.6356,9.8265,9.6247,9.7829,438300.0
2009-03-24 11:30:00,17.95,18.02,17.73,17.84,350700.0,9.7883,9.8265,9.6683,9.7283,350700.0
2009-03-24 12:00:00,17.83,17.9,17.72,17.9,400500.0,9.7229,9.761,9.6629,9.761,400500.0
2009-03-24 12:30:00,17.89,17.95,17.76,17.82,417000.0,9.7556,9.7883,9.6847,9.7174,417000.0
2009-03-24 13:00:00,17.83,18.05,17.81,18.0,347400.0,9.7229,9.8428,9.712,9.8156,347400.0
2009-03-24 13:30:00,18.0,18.0,17.67,17.72,464400.0,9.8156,9.8156,9.6356,9.6629,464400.0
2009-03-24 14:00:00,17.73,17.83,17.67,17.7,421800.0,9.6683,9.7229,9.6356,9.652,421800.0
2009-03-24 14:30:00,17.69,17.74,17.51,17.62,786900.0,9.6465,9.6738,9.5484,9.6084,786900.0
2009-03-24 15:00:00,17.62,17.66,17.33,17.45,879300.0,9.6084,9.6302,9.4502,9.5156,879300.0
2009-03-24 15:30:00,17.45,17.62,17.03,17.03,2118900.0,9.5156,9.6084,9.2866,9.2866,2118900.0
2009-03-25 09:30:00,17.21,17.74,17.13,17.72,573900.0,9.3848,9.6738,9.3412,9.6629,573900.0
2009-03-25 10:00:00,17.73,18.05,17.71,17.71,813300.0,9.6683,9.8428,9.6574,9.6574,813300.0
2009-03-25 10:30:00,17.71,18.1,17.68,17.94,836100.0,9.6574,9.8701,9.6411,9.7829,836100.0
2009-03-25 11:00:00,17.95,18.05,17.77,17.87,489900.0,9.7883,9.8428,9.6901,9.7447,489900.0
2009-03-25 11:30:00,17.86,17.92,17.75,17.86,795300.0,9.7392,9.7719,9.6792,9.7392,795300.0
2009-03-25 12:00:00,17.87,18.03,17.77,17.86,403500.0,9.7447,9.8319,9.6901,9.7392,403500.0
2009-03-25 12:30:00,17.86,17.9,17.74,17.77,429000.0,9.7392,9.761,9.6738,9.6901,429000.0
2009-03-25 13:00:00,17.78,17.85,17.53,17.56,595500.0,9.6956,9.7338,9.5593,9.5756,595500.0
2009-03-25 13:30:00,17.54,17.72,17.48,17.53,849000.0,9.5647,9.6629,9.532,9.5593,849000.0
2009-03-25 14:00:00,17.54,17.57,17.23,17.32,615900.0,9.5647,9.5811,9.3957,9.4448,615900.0
2009-03-25 14:30:00,17.31,17.41,16.93,16.93,869100.0,9.4393,9.4938,9.2321,9.2321,869100.0
2009-03-25 15:00:00,16.95,17.43,16.85,17.38,1186800.0,9.243,9.5047,9.1885,9.4775,1186800.0
2009-03-25 15:30:00,17.39,18.01,17.25,17.97,1740000.0,9.4829,9.821,9.4066,9.7992,1740000.0
2009-03-26 09:30:00,18.07,18.4,17.75,17.89,853800.0,9.8537,10.0337,9.6792,9.7556,853800.0
2009-03-26 10:00:00,17.88,18.07,17.76,17.93,415200.0,9.7501,9.8537,9.6847,9.7774,415200.0
2009-03-26 10:30:00,17.94,18.29,17.85,18.27,517800.0,9.7829,9.9737,9.7338,9.9628,517800.0
2009-03-26 11:00:00,18.25,18.54,18.23,18.27,642600.0,9.9519,10.11,9.941,9.9628,642600.0
2009-03-26 11:30:00,18.27,18.44,18.22,18.34,465600.0,9.9628,10.0555,9.9355,10.001,465600.0
2009-03-26 12:00:00,18.33,18.46,18.26,18.4,353700.0,9.9955,10.0664,9.9573,10.0337,353700.0
2009-03-26 12:30:00,18.4,18.4,18.12,18.15,429900.0,10.0337,10.0337,9.881,9.8974,429900.0
2009-03-26 13:00:00,18.14,18.55,18.13,18.39,636000.0,9.8919,10.1155,9.8865,10.0282,636000.0
2009-03-26 13:30:00,18.4,18.45,18.22,18.36,479100.0,10.0337,10.061,9.9355,10.0119,479100.0
2009-03-26 14:00:00,18.36,18.51,18.28,18.3,489300.0,10.0119,10.0937,9.9683,9.9792,489300.0
2009-03-26 14:30:00,18.29,18.32,18.09,18.12,608700.0,9.9737,9.9901,9.8646,9.881,608700.0
2009-03-26 15:00:00,18.12,18.55,18.11,18.49,966300.0,9.881,10.1155,9.8756,10.0828,966300.0
2009-03-26 15:30:00,18.49,18.7,18.38,18.54,1620300.0,10.0828,10.1973,10.0228,10.11,1620300.0
2009-03-27 09:30:00,18.5,18.51,17.88,18.4,527100.0,10.1273,10.1328,9.7879,10.0726,527100.0
2009-03-27 10:00:00,18.39,18.5,18.23,18.48,631200.0,10.0671,10.1273,9.9795,10.1164,631200.0
2009-03-27 10:30:00,18.49,18.66,18.38,18.57,652200.0,10.1218,10.2149,10.0616,10.1656,652200.0
2009-03-27 11:00:00,18.56,18.59,18.37,18.4,537600.0,10.1602,10.1766,10.0561,10.0726,537600.0
2009-03-27 11:30:00,18.4,18.5,18.34,18.39,313800.0,10.0726,10.1273,10.0397,10.0671,313800.0
2009-03-27 12:00:00,18.37,18.5,18.33,18.36,286800.0,10.0561,10.1273,10.0342,10.0507,286800.0
2009-03-27 12:30:00,18.37,18.43,18.27,18.32,311400.0,10.0561,10.089,10.0014,10.0288,311400.0
2009-03-27 13:00:00,18.32,18.43,18.3,18.39,267300.0,10.0288,10.089,10.0178,10.0671,267300.0
2009-03-27 13:30:00,18.4,18.56,18.17,18.26,517200.0,10.0726,10.1602,9.9467,9.9959,517200.0
2009-03-27 14:00:00,18.28,18.46,18.21,18.36,497100.0,10.0069,10.1054,9.9686,10.0507,497100.0
2009-03-27 14:30:00,18.37,18.38,18.2,18.3,386700.0,10.0561,10.0616,9.9631,10.0178,386700.0
2009-03-27 15:00:00,18.31,18.44,18.2,18.21,487500.0,10.0233,10.0945,9.9631,9.9686,487500.0
2009-03-27 15:30:00,18.21,18.29,18.0,18.02,1408800.0,9.9686,10.0124,9.8536,9.8645,1408800.0
2009-03-30 09:30:00,17.32,17.67,17.17,17.62,519000.0,9.4814,9.673,9.3992,9.6456,519000.0
2009-03-30 10:00:00,17.62,17.78,17.57,17.76,419100.0,9.6456,9.7332,9.6182,9.7222,419100.0
2009-03-30 10:30:00,17.74,17.76,17.56,17.57,415800.0,9.7113,9.7222,9.6127,9.6182,415800.0
2009-03-30 11:00:00,17.57,17.6,17.4,17.4,437400.0,9.6182,9.6346,9.5251,9.5251,437400.0
2009-03-30 11:30:00,17.4,17.45,17.33,17.44,363900.0,9.5251,9.5525,9.4868,9.547,363900.0
2009-03-30 12:00:00,17.45,17.51,17.37,17.49,314400.0,9.5525,9.5854,9.5087,9.5744,314400.0
2009-03-30 12:30:00,17.48,17.53,17.39,17.41,222300.0,9.5689,9.5963,9.5197,9.5306,222300.0
2009-03-30 13:00:00,17.41,17.5,17.4,17.46,227700.0,9.5306,9.5799,9.5251,9.558,227700.0
2009-03-30 13:30:00,17.47,17.48,17.25,17.26,241200.0,9.5635,9.5689,9.443,9.4485,241200.0
2009-03-30 14:00:00,17.26,17.37,17.23,17.29,321000.0,9.4485,9.5087,9.4321,9.4649,321000.0
2009-03-30 14:30:00,17.29,17.33,17.07,17.07,358800.0,9.4649,9.4868,9.3445,9.3445,358800.0
2009-03-30 15:00:00,17.05,17.24,17.05,17.09,465900.0,9.3335,9.4376,9.3335,9.3554,465900.0
2009-03-30 15:30:00,17.1,17.16,16.95,17.06,2105100.0,9.3609,9.3938,9.2788,9.339,2105100.0
2009-03-31 09:30:00,17.27,17.5,17.11,17.19,393900.0,9.454,9.5799,9.3664,9.4102,393900.0
2009-03-31 10:00:00,17.19,17.39,17.14,17.33,482100.0,9.4102,9.5197,9.3828,9.4868,482100.0
2009-03-31 10:30:00,17.35,17.48,17.28,17.4,412200.0,9.4978,9.5689,9.4595,9.5251,412200.0
2009-03-31 11:00:00,17.4,17.59,17.4,17.58,394800.0,9.5251,9.6292,9.5251,9.6237,394800.0
2009-03-31 11:30:00,17.58,17.59,17.44,17.59,274800.0,9.6237,9.6292,9.547,9.6292,274800.0
2009-03-31 12:00:00,17.59,17.67,17.48,17.63,252900.0,9.6292,9.673,9.5689,9.6511,252900.0
2009-03-31 12:30:00,17.63,17.82,17.63,17.79,197400.0,9.6511,9.7551,9.6511,9.7386,197400.0
2009-03-31 13:00:00,17.8,17.99,17.78,17.96,300600.0,9.7441,9.8481,9.7332,9.8317,300600.0
2009-03-31 13:30:00,17.95,18.05,17.94,18.05,293100.0,9.8262,9.881,9.8208,9.881,293100.0
2009-03-31 14:00:00,18.04,18.18,17.99,18.07,504600.0,9.8755,9.9521,9.8481,9.8919,504600.0
2009-03-31 14:30:00,18.07,18.17,18.02,18.04,625200.0,9.8919,9.9467,9.8645,9.8755,625200.0
2009-03-31 15:00:00,18.04,18.1,17.95,18.1,651600.0,9.8755,9.9083,9.8262,9.9083,651600.0
2009-03-31 15:30:00,18.1,18.11,17.81,17.95,2270100.0,9.9083,9.9138,9.7496,9.8262,2270100.0
2009-04-01 09:30:00,17.65,18.21,17.64,17.98,855900.0,9.662,9.9686,9.6565,9.8427,855900.0
2009-04-01 10:00:00,17.99,18.36,17.94,18.24,801000.0,9.8481,10.0507,9.8208,9.985,801000.0
2009-04-01 10:30:00,18.23,18.55,18.2,18.32,528900.0,9.9795,10.1547,9.9631,10.0288,528900.0
2009-04-01 11:00:00,18.32,18.42,18.22,18.34,403200.0,10.0288,10.0835,9.974,10.0397,403200.0
2009-04-01 11:30:00,18.36,18.42,18.26,18.33,301800.0,10.0507,10.0835,9.9959,10.0342,301800.0
2009-04-01 12:00:00,18.36,18.46,18.24,18.29,280500.0,10.0507,10.1054,9.985,10.0124,280500.0
2009-04-01 12:30:00,18.27,18.34,18.08,18.11,337800.0,10.0014,10.0397,9.8974,9.9138,337800.0
2009-04-01 13:00:00,18.1,18.26,18.08,18.23,328500.0,9.9083,9.9959,9.8974,9.9795,328500.0
2009-04-01 13:30:00,18.23,18.4,18.18,18.35,444600.0,9.9795,10.0726,9.9521,10.0452,444600.0
2009-04-01 14:00:00,18.36,18.37,18.16,18.17,526800.0,10.0507,10.0561,9.9412,9.9467,526800.0
2009-04-01 14:30:00,18.17,18.26,18.13,18.18,679800.0,9.9467,9.9959,9.9248,9.9521,679800.0
2009-04-01 15:00:00,18.18,18.19,17.93,18.09,725400.0,9.9521,9.9576,9.8153,9.9029,725400.0
2009-04-01 15:30:00,18.1,18.33,18.04,18.2,1323300.0,9.9083,10.0342,9.8755,9.9631,1323300.0
2009-04-02 09:30:00,18.64,19.33,18.64,19.25,1104300.0,10.204,10.5817,10.204,10.5379,1104300.0
2009-04-02 10:00:00,19.26,19.3,19.02,19.06,923700.0,10.5434,10.5652,10.412,10.4339,923700.0
2009-04-02 10:30:00,19.05,19.41,19.04,19.4,666600.0,10.4284,10.6255,10.4229,10.62,666600.0
2009-04-02 11:00:00,19.4,19.63,19.38,19.63,619500.0,10.62,10.7459,10.609,10.7459,619500.0
2009-04-02 11:30:00,19.63,19.64,19.39,19.51,505200.0,10.7459,10.7514,10.6145,10.6802,505200.0
2009-04-02 12:00:00,19.51,19.62,19.49,19.54,391500.0,10.6802,10.7404,10.6693,10.6966,391500.0
2009-04-02 12:30:00,19.54,19.65,19.49,19.5,473100.0,10.6966,10.7568,10.6693,10.6747,473100.0
2009-04-02 13:00:00,19.5,19.55,19.43,19.47,427200.0,10.6747,10.7021,10.6364,10.6583,427200.0
2009-04-02 13:30:00,19.47,19.54,19.4,19.44,595800.0,10.6583,10.6966,10.62,10.6419,595800.0
2009-04-02 14:00:00,19.45,19.58,19.35,19.55,372600.0,10.6474,10.7185,10.5926,10.7021,372600.0
2009-04-02 14:30:00,19.55,19.8,19.55,19.7,673500.0,10.7021,10.839,10.7021,10.7842,673500.0
2009-04-02 15:00:00,19.7,19.9,19.65,19.83,1224600.0,10.7842,10.8937,10.7568,10.8554,1224600.0
2009-04-02 15:30:00,19.83,19.92,19.64,19.66,2512200.0,10.8554,10.9047,10.7514,10.7623,2512200.0
2009-04-03 09:30:00,19.63,19.82,19.32,19.66,610800.0,10.7459,10.8499,10.5762,10.7623,610800.0
2009-04-03 10:00:00,19.67,19.76,19.28,19.33,703800.0,10.7678,10.8171,10.5543,10.5817,703800.0
2009-04-03 10:30:00,19.34,19.4,19.15,19.2,701700.0,10.5871,10.62,10.4831,10.5105,701700.0
2009-04-03 11:00:00,19.2,19.44,19.18,19.38,569100.0,10.5105,10.6419,10.4996,10.609,569100.0
2009-04-03 11:30:00,19.38,19.65,19.36,19.59,363300.0,10.609,10.7568,10.5981,10.724,363300.0
2009-04-03 12:00:00,19.58,19.76,19.52,19.58,584100.0,10.7185,10.8171,10.6857,10.7185,584100.0
2009-04-03 12:30:00,19.57,19.58,19.45,19.54,376200.0,10.7131,10.7185,10.6474,10.6966,376200.0
2009-04-03 13:00:00,19.54,19.65,19.49,19.62,259500.0,10.6966,10.7568,10.6693,10.7404,259500.0
2009-04-03 13:30:00,19.63,19.71,19.51,19.69,266100.0,10.7459,10.7897,10.6802,10.7787,266100.0
2009-04-03 14:00:00,19.69,19.85,19.61,19.85,329400.0,10.7787,10.8663,10.735,10.8663,329400.0
2009-04-03 14:30:00,19.85,19.9,19.76,19.87,437400.0,10.8663,10.8937,10.8171,10.8773,437400.0
2009-04-03 15:00:00,19.86,19.9,19.65,19.68,447900.0,10.8718,10.8937,10.7568,10.7733,447900.0
2009-04-03 15:30:00,19.68,20.06,19.63,20.05,1514700.0,10.7733,10.9813,10.7459,10.9758,1514700.0
2009-04-06 09:30:00,19.64,19.79,19.49,19.68,549300.0,10.7514,10.8335,10.6693,10.7733,549300.0
2009-04-06 10:00:00,19.67,19.75,19.54,19.55,453900.0,10.7678,10.8116,10.6966,10.7021,453900.0
2009-04-06 10:30:00,19.56,19.71,19.51,19.7,366300.0,10.7076,10.7897,10.6802,10.7842,366300.0
2009-04-06 11:00:00,19.69,19.73,19.52,19.6,243900.0,10.7787,10.8006,10.6857,10.7295,243900.0
2009-04-06 11:30:00,19.59,19.64,19.5,19.51,227100.0,10.724,10.7514,10.6747,10.6802,227100.0
2009-04-06 12:00:00,19.52,19.55,19.43,19.48,198900.0,10.6857,10.7021,10.6364,10.6638,198900.0
2009-04-06 12:30:00,19.48,19.6,19.42,19.6,229500.0,10.6638,10.7295,10.6309,10.7295,229500.0
2009-04-06 13:00:00,19.6,19.69,19.55,19.57,312600.0,10.7295,10.7787,10.7021,10.7131,312600.0
2009-04-06 13:30:00,19.56,19.64,19.49,19.62,181500.0,10.7076,10.7514,10.6693,10.7404,181500.0
2009-04-06 14:00:00,19.62,19.65,19.51,19.58,252300.0,10.7404,10.7568,10.6802,10.7185,252300.0
2009-04-06 14:30:00,19.58,19.67,19.46,19.63,313500.0,10.7185,10.7678,10.6528,10.7459,313500.0
2009-04-06 15:00:00,19.63,19.77,19.49,19.66,648600.0,10.7459,10.8225,10.6693,10.7623,648600.0
2009-04-06 15:30:00,19.65,19.87,19.62,19.75,1181400.0,10.7568,10.8773,10.7404,10.8116,1181400.0
2009-04-07 09:30:00,19.25,19.35,18.99,19.34,533700.0,10.5379,10.5926,10.3955,10.5871,533700.0
2009-04-07 10:00:00,19.34,19.35,19.15,19.19,370800.0,10.5871,10.5926,10.4831,10.505,370800.0
2009-04-07 10:30:00,19.2,19.37,19.2,19.25,288900.0,10.5105,10.6036,10.5105,10.5379,288900.0
2009-04-07 11:00:00,19.25,19.32,19.18,19.23,244800.0,10.5379,10.5762,10.4996,10.5269,244800.0
2009-04-07 11:30:00,19.23,19.3,19.1,19.1,245700.0,10.5269,10.5652,10.4558,10.4558,245700.0
2009-04-07 12:00:00,19.11,19.25,19.11,19.17,250500.0,10.4612,10.5379,10.4612,10.4941,250500.0
2009-04-07 12:30:00,19.17,19.24,19.15,19.23,200700.0,10.4941,10.5324,10.4831,10.5269,200700.0
2009-04-07 13:00:00,19.22,19.24,19.1,19.13,217200.0,10.5215,10.5324,10.4558,10.4722,217200.0
2009-04-07 13:30:00,19.13,19.15,19.08,19.12,301500.0,10.4722,10.4831,10.4448,10.4667,301500.0
2009-04-07 14:00:00,19.12,19.18,19.03,19.1,204900.0,10.4667,10.4996,10.4174,10.4558,204900.0
2009-04-07 14:30:00,19.1,19.16,19.02,19.16,305100.0,10.4558,10.4886,10.412,10.4886,305100.0
2009-04-07 15:00:00,19.16,19.24,19.04,19.08,464700.0,10.4886,10.5324,10.4229,10.4448,464700.0
2009-04-07 15:30:00,19.08,19.16,18.86,18.86,1155300.0,10.4448,10.4886,10.3244,10.3244,1155300.0
2009-04-08 09:30:00,18.43,19.09,18.42,18.78,756900.0,10.089,10.4503,10.0835,10.2806,756900.0
2009-04-08 10:00:00,18.79,18.79,18.44,18.49,562500.0,10.2861,10.2861,10.0945,10.1218,562500.0
2009-04-08 10:30:00,18.48,18.55,18.42,18.54,526500.0,10.1164,10.1547,10.0835,10.1492,526500.0
2009-04-08 11:00:00,18.54,18.66,18.51,18.63,444900.0,10.1492,10.2149,10.1328,10.1985,444900.0
2009-04-08 11:30:00,18.62,18.76,18.56,18.67,557100.0,10.193,10.2696,10.1602,10.2204,557100.0
2009-04-08 12:00:00,18.68,18.73,18.62,18.69,339300.0,10.2258,10.2532,10.193,10.2313,339300.0
2009-04-08 12:30:00,18.7,18.86,18.69,18.74,304800.0,10.2368,10.3244,10.2313,10.2587,304800.0
2009-04-08 13:00:00,18.73,18.74,18.67,18.73,176100.0,10.2532,10.2587,10.2204,10.2532,176100.0
2009-04-08 13:30:00,18.74,18.75,18.66,18.7,201300.0,10.2587,10.2642,10.2149,10.2368,201300.0
2009-04-08 14:00:00,18.69,18.7,18.57,18.66,353400.0,10.2313,10.2368,10.1656,10.2149,353400.0
2009-04-08 14:30:00,18.67,18.69,18.59,18.65,419100.0,10.2204,10.2313,10.1766,10.2094,419100.0
2009-04-08 15:00:00,18.64,18.76,18.57,18.72,595800.0,10.204,10.2696,10.1656,10.2477,595800.0
2009-04-08 15:30:00,18.72,19.04,18.7,19.01,1496700.0,10.2477,10.4229,10.2368,10.4065,1496700.0
2009-04-09 09:30:00,19.9,19.9,19.51,19.54,753600.0,10.8937,10.8937,10.6802,10.6966,753600.0
2009-04-09 10:00:00,19.56,19.69,19.54,19.59,817800.0,10.7076,10.7787,10.6966,10.724,817800.0
2009-04-09 10:30:00,19.6,19.63,19.51,19.56,604200.0,10.7295,10.7459,10.6802,10.7076,604200.0
2009-04-09 11:00:00,19.56,19.63,19.46,19.46,469800.0,10.7076,10.7459,10.6528,10.6528,469800.0
2009-04-09 11:30:00,19.47,19.5,19.42,19.49,431400.0,10.6583,10.6747,10.6309,10.6693,431400.0
2009-04-09 12:00:00,19.49,19.51,19.44,19.46,442500.0,10.6693,10.6802,10.6419,10.6528,442500.0
2009-04-09 12:30:00,19.46,19.47,19.44,19.44,311700.0,10.6528,10.6583,10.6419,10.6419,311700.0
2009-04-09 13:00:00,19.44,19.53,19.41,19.51,643500.0,10.6419,10.6912,10.6255,10.6802,643500.0
2009-04-09 13:30:00,19.51,19.68,19.51,19.67,559800.0,10.6802,10.7733,10.6802,10.7678,559800.0
2009-04-09 14:00:00,19.67,19.74,19.64,19.7,599400.0,10.7678,10.8061,10.7514,10.7842,599400.0
2009-04-09 14:30:00,19.7,19.92,19.67,19.86,593100.0,10.7842,10.9047,10.7678,10.8718,593100.0
2009-04-09 15:00:00,19.86,20.09,19.49,20.07,542400.0,10.8718,10.9977,10.6693,10.9868,542400.0
2009-04-09 15:30:00,20.07,20.59,19.98,20.57,2900700.0,10.9868,11.2714,10.9375,11.2605,2900700.0
2009-04-13 09:30:00,20.22,20.42,20.14,20.18,435300.0,11.0689,11.1784,11.0251,11.047,435300.0
2009-04-13 10:00:00,20.19,20.39,20.16,20.34,852900.0,11.0525,11.1619,11.036,11.1346,852900.0
2009-04-13 10:30:00,20.35,20.36,20.14,20.31,463800.0,11.14,11.1455,11.0251,11.1181,463800.0
2009-04-13 11:00:00,20.31,20.31,20.11,20.21,405300.0,11.1181,11.1181,11.0087,11.0634,405300.0
2009-04-13 11:30:00,20.21,20.23,19.96,20.04,237300.0,11.0634,11.0744,10.9265,10.9703,237300.0
2009-04-13 12:00:00,20.04,20.19,20.03,20.1,153900.0,10.9703,11.0525,10.9649,11.0032,153900.0
2009-04-13 12:30:00,20.11,20.28,20.11,20.27,154200.0,11.0087,11.1017,11.0087,11.0962,154200.0
2009-04-13 13:00:00,20.27,20.37,20.19,20.3,219300.0,11.0962,11.151,11.0525,11.1127,219300.0
2009-04-13 13:30:00,20.31,20.49,20.29,20.46,471900.0,11.1181,11.2167,11.1072,11.2003,471900.0
2009-04-13 14:00:00,20.49,20.56,20.32,20.37,436800.0,11.2167,11.255,11.1236,11.151,436800.0
2009-04-13 14:30:00,20.36,20.49,20.34,20.4,341100.0,11.1455,11.2167,11.1346,11.1674,341100.0
2009-04-13 15:00:00,20.41,20.6,20.35,20.52,678900.0,11.1729,11.2769,11.14,11.2331,678900.0
2009-04-13 15:30:00,20.52,20.75,20.47,20.48,1702800.0,11.2331,11.359,11.2057,11.2112,1702800.0
2009-04-14 09:30:00,20.05,20.24,19.75,20.22,641400.0,10.9758,11.0798,10.8116,11.0689,641400.0
2009-04-14 10:00:00,20.24,20.56,20.22,20.53,566100.0,11.0798,11.255,11.0689,11.2386,566100.0
2009-04-14 10:30:00,20.52,20.54,20.43,20.45,425400.0,11.2331,11.2441,11.1838,11.1948,425400.0
2009-04-14 11:00:00,20.43,20.45,20.18,20.25,462000.0,11.1838,11.1948,11.047,11.0853,462000.0
2009-04-14 11:30:00,20.25,20.34,20.19,20.2,375000.0,11.0853,11.1346,11.0525,11.0579,375000.0
2009-04-14 12:00:00,20.2,20.33,20.06,20.24,441000.0,11.0579,11.1291,10.9813,11.0798,441000.0
2009-04-14 12:30:00,20.24,20.26,19.84,19.95,502800.0,11.0798,11.0908,10.8609,10.9211,502800.0
2009-04-14 13:00:00,19.95,20.04,19.83,19.94,396600.0,10.9211,10.9703,10.8554,10.9156,396600.0
2009-04-14 13:30:00,19.93,20.06,19.9,19.95,317100.0,10.9101,10.9813,10.8937,10.9211,317100.0
2009-04-14 14:00:00,19.94,20.09,19.77,20.09,417900.0,10.9156,10.9977,10.8225,10.9977,417900.0
2009-04-14 14:30:00,20.09,20.16,19.99,20.15,466800.0,10.9977,11.036,10.943,11.0306,466800.0
2009-04-14 15:00:00,20.16,20.46,20.15,20.3,890700.0,11.036,11.2003,11.0306,11.1127,890700.0
2009-04-14 15:30:00,20.3,20.31,19.73,19.74,2205600.0,11.1127,11.1181,10.8006,10.8061,2205600.0
2009-04-15 09:30:00,19.24,19.86,19.19,19.77,509100.0,10.5324,10.8718,10.505,10.8225,509100.0
2009-04-15 10:00:00,19.75,19.89,19.63,19.7,415200.0,10.8116,10.8882,10.7459,10.7842,415200.0
2009-04-15 10:30:00,19.7,19.73,19.58,19.59,568800.0,10.7842,10.8006,10.7185,10.724,568800.0
2009-04-15 11:00:00,19.59,19.69,19.47,19.59,398100.0,10.724,10.7787,10.6583,10.724,398100.0
2009-04-15 11:30:00,19.58,19.89,19.58,19.85,303000.0,10.7185,10.8882,10.7185,10.8663,303000.0
2009-04-15 12:00:00,19.86,19.88,19.72,19.72,220800.0,10.8718,10.8828,10.7952,10.7952,220800.0
2009-04-15 12:30:00,19.72,19.99,19.69,19.97,277500.0,10.7952,10.943,10.7787,10.932,277500.0
2009-04-15 13:00:00,19.98,20.02,19.86,19.93,286500.0,10.9375,10.9594,10.8718,10.9101,286500.0
2009-04-15 13:30:00,19.93,20.04,19.83,19.97,316800.0,10.9101,10.9703,10.8554,10.932,316800.0
2009-04-15 14:00:00,19.97,20.07,19.79,19.83,568500.0,10.932,10.9868,10.8335,10.8554,568500.0
2009-04-15 14:30:00,19.83,19.92,19.8,19.9,264900.0,10.8554,10.9047,10.839,10.8937,264900.0
2009-04-15 15:00:00,19.9,20.24,19.9,20.22,569100.0,10.8937,11.0798,10.8937,11.0689,569100.0
2009-04-15 15:30:00,20.22,20.63,20.2,20.51,1589100.0,11.0689,11.2933,11.0579,11.2276,1589100.0
2009-04-16 09:30:00,20.36,20.72,20.3,20.61,676800.0,11.1455,11.3426,11.1127,11.2824,676800.0
2009-04-16 10:00:00,20.61,20.67,20.41,20.6,547500.0,11.2824,11.3152,11.1729,11.2769,547500.0
2009-04-16 10:30:00,20.6,20.62,20.14,20.22,512100.0,11.2769,11.2878,11.0251,11.0689,512100.0
2009-04-16 11:00:00,20.22,20.35,20.16,20.2,360000.0,11.0689,11.14,11.036,11.0579,360000.0
2009-04-16 11:30:00,20.21,20.36,20.19,20.22,357600.0,11.0634,11.1455,11.0525,11.0689,357600.0
2009-04-16 12:00:00,20.22,20.32,20.15,20.19,310500.0,11.0689,11.1236,11.0306,11.0525,310500.0
2009-04-16 12:30:00,20.19,20.28,20.15,20.24,424500.0,11.0525,11.1017,11.0306,11.0798,424500.0
2009-04-16 13:00:00,20.24,20.3,20.18,20.21,531300.0,11.0798,11.1127,11.047,11.0634,531300.0
2009-04-16 13:30:00,20.21,20.23,19.96,20.08,500700.0,11.0634,11.0744,10.9265,10.9922,500700.0
2009-04-16 14:00:00,20.08,20.29,20.07,20.29,456300.0,10.9922,11.1072,10.9868,11.1072,456300.0
2009-04-16 14:30:00,20.29,20.5,20.27,20.41,613800.0,11.1072,11.2222,11.0962,11.1729,613800.0
2009-04-16 15:00:00,20.42,20.47,20.35,20.42,850500.0,11.1784,11.2057,11.14,11.1784,850500.0
2009-04-16 15:30:00,20.42,20.54,20.24,20.28,1493400.0,11.1784,11.2441,11.0798,11.1017,1493400.0
2009-04-17 09:30:00,20.36,20.37,19.98,20.19,925500.0,11.1455,11.151,10.9375,11.0525,925500.0
2009-04-17 10:00:00,20.19,20.44,20.13,20.31,287700.0,11.0525,11.1893,11.0196,11.1181,287700.0
2009-04-17 10:30:00,20.31,20.31,20.17,20.21,345900.0,11.1181,11.1181,11.0415,11.0634,345900.0
2009-04-17 11:00:00,20.22,20.25,20.12,20.16,170400.0,11.0689,11.0853,11.0141,11.036,170400.0
2009-04-17 11:30:00,20.15,20.37,20.14,20.28,570000.0,11.0306,11.151,11.0251,11.1017,570000.0
2009-04-17 12:00:00,20.29,20.39,20.28,20.38,285300.0,11.1072,11.1619,11.1017,11.1565,285300.0
2009-04-17 12:30:00,20.38,20.4,20.19,20.3,243900.0,11.1565,11.1674,11.0525,11.1127,243900.0
2009-04-17 13:00:00,20.3,20.36,20.25,20.33,246600.0,11.1127,11.1455,11.0853,11.1291,246600.0
2009-04-17 13:30:00,20.33,20.41,20.24,20.34,260100.0,11.1291,11.1729,11.0798,11.1346,260100.0
2009-04-17 14:00:00,20.34,20.35,20.21,20.34,225600.0,11.1346,11.14,11.0634,11.1346,225600.0
2009-04-17 14:30:00,20.33,20.47,20.29,20.29,464700.0,11.1291,11.2057,11.1072,11.1072,464700.0
2009-04-17 15:00:00,20.3,20.48,20.28,20.42,407700.0,11.1127,11.2112,11.1017,11.1784,407700.0
2009-04-17 15:30:00,20.42,20.57,20.22,20.26,1450500.0,11.1784,11.2605,11.0689,11.0908,1450500.0
2009-04-20 09:30:00,19.61,19.91,19.48,19.57,483000.0,10.735,10.8992,10.6638,10.7131,483000.0
2009-04-20 10:00:00,19.59,19.68,19.48,19.62,569100.0,10.724,10.7733,10.6638,10.7404,569100.0
2009-04-20 10:30:00,19.62,19.79,19.59,19.7,541500.0,10.7404,10.8335,10.724,10.7842,541500.0
2009-04-20 11:00:00,19.72,19.75,19.63,19.66,411900.0,10.7952,10.8116,10.7459,10.7623,411900.0
2009-04-20 11:30:00,19.68,19.77,19.67,19.7,292200.0,10.7733,10.8225,10.7678,10.7842,292200.0
2009-04-20 12:00:00,19.69,19.82,19.64,19.8,222000.0,10.7787,10.8499,10.7514,10.839,222000.0
2009-04-20 12:30:00,19.8,19.84,19.63,19.82,377400.0,10.839,10.8609,10.7459,10.8499,377400.0
2009-04-20 13:00:00,19.82,19.82,19.62,19.65,332400.0,10.8499,10.8499,10.7404,10.7568,332400.0
2009-04-20 13:30:00,19.64,19.8,19.63,19.71,315600.0,10.7514,10.839,10.7459,10.7897,315600.0
2009-04-20 14:00:00,19.71,19.71,19.45,19.52,343200.0,10.7897,10.7897,10.6474,10.6857,343200.0
2009-04-20 14:30:00,19.51,19.62,19.47,19.55,403500.0,10.6802,10.7404,10.6583,10.7021,403500.0
2009-04-20 15:00:00,19.56,19.61,19.48,19.48,439200.0,10.7076,10.735,10.6638,10.6638,439200.0
2009-04-20 15:30:00,19.48,19.68,19.12,19.19,2430300.0,10.6638,10.7733,10.4667,10.505,2430300.0
2009-04-21 09:30:00,18.65,19.33,18.58,19.15,937800.0,10.2094,10.5817,10.1711,10.4831,937800.0
2009-04-21 10:00:00,19.14,19.3,19.07,19.12,496500.0,10.4777,10.5652,10.4393,10.4667,496500.0
2009-04-21 10:30:00,19.12,19.55,18.98,19.55,539700.0,10.4667,10.7021,10.3901,10.7021,539700.0
2009-04-21 11:00:00,19.55,19.82,19.53,19.72,659100.0,10.7021,10.8499,10.6912,10.7952,659100.0
2009-04-21 11:30:00,19.71,19.79,19.53,19.54,813600.0,10.7897,10.8335,10.6912,10.6966,813600.0
2009-04-21 12:00:00,19.54,19.69,19.5,19.64,540300.0,10.6966,10.7787,10.6747,10.7514,540300.0
2009-04-21 12:30:00,19.65,19.94,19.63,19.8,717300.0,10.7568,10.9156,10.7459,10.839,717300.0
2009-04-21 13:00:00,19.82,20.01,19.81,19.83,508500.0,10.8499,10.9539,10.8444,10.8554,508500.0
2009-04-21 13:30:00,19.82,19.97,19.72,19.92,487500.0,10.8499,10.932,10.7952,10.9047,487500.0
2009-04-21 14:00:00,19.92,19.93,19.77,19.9,580500.0,10.9047,10.9101,10.8225,10.8937,580500.0
2009-04-21 14:30:00,19.9,20.09,19.9,19.97,587400.0,10.8937,10.9977,10.8937,10.932,587400.0
2009-04-21 15:00:00,19.98,20.27,19.94,20.15,531600.0,10.9375,11.0962,10.9156,11.0306,531600.0
2009-04-21 15:30:00,20.15,20.43,19.98,20.43,1596900.0,11.0306,11.1838,10.9375,11.1838,1596900.0
2009-04-22 09:30:00,19.99,20.15,19.67,20.04,648300.0,10.943,11.0306,10.7678,10.9703,648300.0
2009-04-22 10:00:00,20.03,20.76,20.03,20.73,848700.0,10.9649,11.3645,10.9649,11.3481,848700.0
2009-04-22 10:30:00,20.73,20.76,20.5,20.54,499800.0,11.3481,11.3645,11.2222,11.2441,499800.0
2009-04-22 11:00:00,20.53,20.6,20.39,20.57,376800.0,11.2386,11.2769,11.1619,11.2605,376800.0
2009-04-22 11:30:00,20.56,20.76,20.51,20.74,355500.0,11.255,11.3645,11.2276,11.3535,355500.0
2009-04-22 12:00:00,20.75,20.92,20.65,20.82,756900.0,11.359,11.4521,11.3043,11.3973,756900.0
2009-04-22 12:30:00,20.82,20.82,20.6,20.74,449400.0,11.3973,11.3973,11.2769,11.3535,449400.0
2009-04-22 13:00:00,20.73,20.93,20.67,20.88,379800.0,11.3481,11.4575,11.3152,11.4302,379800.0
2009-04-22 13:30:00,20.9,21.0,20.78,20.8,328200.0,11.4411,11.4959,11.3754,11.3864,328200.0
2009-04-22 14:00:00,20.79,21.03,20.71,20.96,446700.0,11.3809,11.5123,11.3371,11.474,446700.0
2009-04-22 14:30:00,20.98,21.15,20.91,20.95,497400.0,11.4849,11.578,11.4466,11.4685,497400.0
2009-04-22 15:00:00,20.95,21.06,20.81,20.85,929700.0,11.4685,11.5287,11.3919,11.4138,929700.0
2009-04-22 15:30:00,20.85,20.88,20.13,20.17,1732800.0,11.4138,11.4302,11.0196,11.0415,1732800.0
2009-04-23 09:30:00,20.4,20.4,19.96,20.01,662400.0,11.1674,11.1674,10.9265,10.9539,662400.0
2009-04-23 10:00:00,20.0,20.21,19.94,20.06,627600.0,10.9484,11.0634,10.9156,10.9813,627600.0
2009-04-23 10:30:00,20.07,20.18,19.98,19.99,383100.0,10.9868,11.047,10.9375,10.943,383100.0
2009-04-23 11:00:00,19.99,20.1,19.94,20.06,315900.0,10.943,11.0032,10.9156,10.9813,315900.0
2009-04-23 11:30:00,20.07,20.15,19.97,20.02,277500.0,10.9868,11.0306,10.932,10.9594,277500.0
2009-04-23 12:00:00,20.02,20.07,19.99,20.03,435000.0,10.9594,10.9868,10.943,10.9649,435000.0
2009-04-23 12:30:00,20.03,20.15,19.98,20.07,373200.0,10.9649,11.0306,10.9375,10.9868,373200.0
2009-04-23 13:00:00,20.07,20.15,20.02,20.13,748800.0,10.9868,11.0306,10.9594,11.0196,748800.0
2009-04-23 13:30:00,20.12,20.19,20.09,20.14,630300.0,11.0141,11.0525,10.9977,11.0251,630300.0
2009-04-23 14:00:00,20.14,20.34,20.04,20.34,794100.0,11.0251,11.1346,10.9703,11.1346,794100.0
2009-04-23 14:30:00,20.34,20.57,20.33,20.43,554700.0,11.1346,11.2605,11.1291,11.1838,554700.0
2009-04-23 15:00:00,20.44,20.46,20.2,20.38,915300.0,11.1893,11.2003,11.0579,11.1565,915300.0
2009-04-23 15:30:00,20.37,20.91,20.3,20.71,2826600.0,11.151,11.4466,11.1127,11.3371,2826600.0
2009-04-24 09:30:00,20.56,20.88,20.27,20.38,577800.0,11.255,11.4302,11.0962,11.1565,577800.0
2009-04-24 10:00:00,20.4,20.6,20.18,20.35,471300.0,11.1674,11.2769,11.047,11.14,471300.0
2009-04-24 10:30:00,20.36,20.56,20.33,20.47,306000.0,11.1455,11.255,11.1291,11.2057,306000.0
2009-04-24 11:00:00,20.47,20.52,20.31,20.35,437400.0,11.2057,11.2331,11.1181,11.14,437400.0
2009-04-24 11:30:00,20.36,20.45,20.34,20.42,321900.0,11.1455,11.1948,11.1346,11.1784,321900.0
2009-04-24 12:00:00,20.43,20.49,20.39,20.43,330000.0,11.1838,11.2167,11.1619,11.1838,330000.0
2009-04-24 12:30:00,20.43,20.55,20.41,20.48,577500.0,11.1838,11.2495,11.1729,11.2112,577500.0
2009-04-24 13:00:00,20.48,20.62,20.47,20.51,512100.0,11.2112,11.2878,11.2057,11.2276,512100.0
2009-04-24 13:30:00,20.51,20.51,20.36,20.42,371700.0,11.2276,11.2276,11.1455,11.1784,371700.0
2009-04-24 14:00:00,20.42,20.6,20.0,20.38,1163100.0,11.1784,11.2769,10.9484,11.1565,1163100.0
2009-04-24 14:30:00,20.41,20.64,20.39,20.56,616800.0,11.1729,11.2988,11.1619,11.255,616800.0
2009-04-24 15:00:00,20.58,20.69,20.5,20.62,656100.0,11.2659,11.3262,11.2222,11.2878,656100.0
2009-04-24 15:30:00,20.62,20.86,20.44,20.49,1824600.0,11.2878,11.4192,11.1893,11.2167,1824600.0
2009-04-27 09:30:00,20.13,20.33,20.03,20.25,664800.0,11.0196,11.1291,10.9649,11.0853,664800.0
2009-04-27 10:00:00,20.23,20.28,20.04,20.19,624300.0,11.0744,11.1017,10.9703,11.0525,624300.0
2009-04-27 10:30:00,20.19,20.32,20.11,20.3,659100.0,11.0525,11.1236,11.0087,11.1127,659100.0
2009-04-27 11:00:00,20.3,20.42,20.25,20.37,536400.0,11.1127,11.1784,11.0853,11.151,536400.0
2009-04-27 11:30:00,20.38,20.51,20.33,20.5,545100.0,11.1565,11.2276,11.1291,11.2222,545100.0
2009-04-27 12:00:00,20.51,20.55,20.44,20.49,334200.0,11.2276,11.2495,11.1893,11.2167,334200.0
2009-04-27 12:30:00,20.49,20.5,20.28,20.37,240300.0,11.2167,11.2222,11.1017,11.151,240300.0
2009-04-27 13:00:00,20.36,20.39,20.28,20.3,700800.0,11.1455,11.1619,11.1017,11.1127,700800.0
2009-04-27 13:30:00,20.3,20.39,20.26,20.37,724200.0,11.1127,11.1619,11.0908,11.151,724200.0
2009-04-27 14:00:00,20.36,20.36,20.25,20.33,684900.0,11.1455,11.1455,11.0853,11.1291,684900.0
2009-04-27 14:30:00,20.33,20.42,20.29,20.31,319500.0,11.1291,11.1784,11.1072,11.1181,319500.0
2009-04-27 15:00:00,20.31,20.33,20.12,20.16,375300.0,11.1181,11.1291,11.0141,11.036,375300.0
2009-04-27 15:30:00,20.16,20.33,20.04,20.19,1245900.0,11.036,11.1291,10.9703,11.0525,1245900.0
2009-04-28 09:30:00,19.8,19.85,19.19,19.42,1287300.0,10.839,10.8663,10.505,10.6309,1287300.0
2009-04-28 10:00:00,19.43,19.89,19.43,19.88,821400.0,10.6364,10.8882,10.6364,10.8828,821400.0
2009-04-28 10:30:00,19.87,19.98,19.76,19.9,662400.0,10.8773,10.9375,10.8171,10.8937,662400.0
2009-04-28 11:00:00,19.89,19.97,19.81,19.92,339000.0,10.8882,10.932,10.8444,10.9047,339000.0
2009-04-28 11:30:00,19.92,19.97,19.81,19.9,269700.0,10.9047,10.932,10.8444,10.8937,269700.0
2009-04-28 12:00:00,19.91,20.07,19.9,20.04,307800.0,10.8992,10.9868,10.8937,10.9703,307800.0
2009-04-28 12:30:00,20.04,20.05,19.95,20.0,162300.0,10.9703,10.9758,10.9211,10.9484,162300.0
2009-04-28 13:00:00,20.0,20.03,19.84,19.92,334800.0,10.9484,10.9649,10.8609,10.9047,334800.0
2009-04-28 13:30:00,19.9,20.0,19.82,19.84,352800.0,10.8937,10.9484,10.8499,10.8609,352800.0
2009-04-28 14:00:00,19.85,19.91,19.77,19.86,436500.0,10.8663,10.8992,10.8225,10.8718,436500.0
2009-04-28 14:30:00,19.87,19.96,19.8,19.8,243000.0,10.8773,10.9265,10.839,10.839,243000.0
2009-04-28 15:00:00,19.82,19.9,19.71,19.71,364200.0,10.8499,10.8937,10.7897,10.7897,364200.0
2009-04-28 15:30:00,19.71,19.71,19.34,19.42,1645200.0,10.7897,10.7897,10.5871,10.6309,1645200.0
2009-04-29 09:30:00,19.67,19.71,19.51,19.63,605400.0,10.7678,10.7897,10.6802,10.7459,605400.0
2009-04-29 10:00:00,19.63,19.78,19.5,19.75,465600.0,10.7459,10.828,10.6747,10.8116,465600.0
2009-04-29 10:30:00,19.75,19.84,19.62,19.63,298800.0,10.8116,10.8609,10.7404,10.7459,298800.0
2009-04-29 11:00:00,19.63,19.66,19.57,19.65,387600.0,10.7459,10.7623,10.7131,10.7568,387600.0
2009-04-29 11:30:00,19.65,19.8,19.63,19.7,355500.0,10.7568,10.839,10.7459,10.7842,355500.0
2009-04-29 12:00:00,19.71,19.78,19.7,19.76,271500.0,10.7897,10.828,10.7842,10.8171,271500.0
2009-04-29 12:30:00,19.76,19.81,19.74,19.76,319200.0,10.8171,10.8444,10.8061,10.8171,319200.0
2009-04-29 13:00:00,19.76,19.95,19.76,19.93,363000.0,10.8171,10.9211,10.8171,10.9101,363000.0
2009-04-29 13:30:00,19.92,19.94,19.86,19.89,244800.0,10.9047,10.9156,10.8718,10.8882,244800.0
2009-04-29 14:00:00,19.9,20.09,19.87,19.96,568200.0,10.8937,10.9977,10.8773,10.9265,568200.0
2009-04-29 14:30:00,19.96,20.13,19.9,19.99,642000.0,10.9265,11.0196,10.8937,10.943,642000.0
2009-04-29 15:00:00,19.98,20.02,19.78,19.81,572400.0,10.9375,10.9594,10.828,10.8444,572400.0
2009-04-29 15:30:00,19.81,20.04,19.75,19.99,1381500.0,10.8444,10.9703,10.8116,10.943,1381500.0
2009-04-30 09:30:00,20.22,20.67,20.03,20.26,447900.0,11.0689,11.3152,10.9649,11.0908,447900.0
2009-04-30 10:00:00,20.28,20.42,20.26,20.32,339000.0,11.1017,11.1784,11.0908,11.1236,339000.0
2009-04-30 10:30:00,20.33,20.55,20.33,20.55,435300.0,11.1291,11.2495,11.1291,11.2495,435300.0
2009-04-30 11:00:00,20.54,20.57,20.34,20.35,379500.0,11.2441,11.2605,11.1346,11.14,379500.0
2009-04-30 11:30:00,20.35,20.4,20.24,20.25,191100.0,11.14,11.1674,11.0798,11.0853,191100.0
2009-04-30 12:00:00,20.26,20.31,20.19,20.27,254700.0,11.0908,11.1181,11.0525,11.0962,254700.0
2009-04-30 12:30:00,20.27,20.28,20.09,20.16,327600.0,11.0962,11.1017,10.9977,11.036,327600.0
2009-04-30 13:00:00,20.16,20.17,19.98,20.1,323400.0,11.036,11.0415,10.9375,11.0032,323400.0
2009-04-30 13:30:00,20.1,20.25,20.09,20.21,299400.0,11.0032,11.0853,10.9977,11.0634,299400.0
2009-04-30 14:00:00,20.22,20.41,20.21,20.4,247200.0,11.0689,11.1729,11.0634,11.1674,247200.0
2009-04-30 14:30:00,20.39,20.44,20.26,20.41,308400.0,11.1619,11.1893,11.0908,11.1729,308400.0
2009-04-30 15:00:00,20.41,20.41,20.08,20.18,335400.0,11.1729,11.1729,10.9922,11.047,335400.0
2009-04-30 15:30:00,20.18,20.39,20.05,20.09,1307100.0,11.047,11.1619,10.9758,10.9977,1307100.0
2009-05-01 09:30:00,20.08,20.33,19.91,20.28,232800.0,10.9922,11.1291,10.8992,11.1017,232800.0
2009-05-01 10:00:00,20.3,20.32,19.97,20.12,215100.0,11.1127,11.1236,10.932,11.0141,215100.0
2009-05-01 10:30:00,20.13,20.21,20.08,20.13,163500.0,11.0196,11.0634,10.9922,11.0196,163500.0
2009-05-01 11:00:00,20.14,20.2,20.09,20.18,176400.0,11.0251,11.0579,10.9977,11.047,176400.0
2009-05-01 11:30:00,20.17,20.18,20.1,20.14,163200.0,11.0415,11.047,11.0032,11.0251,163200.0
2009-05-01 12:00:00,20.15,20.23,20.13,20.15,207600.0,11.0306,11.0744,11.0196,11.0306,207600.0
2009-05-01 12:30:00,20.15,20.24,20.13,20.19,210000.0,11.0306,11.0798,11.0196,11.0525,210000.0
2009-05-01 13:00:00,20.19,20.28,20.15,20.26,222300.0,11.0525,11.1017,11.0306,11.0908,222300.0
2009-05-01 13:30:00,20.26,20.36,20.24,20.32,176400.0,11.0908,11.1455,11.0798,11.1236,176400.0
2009-05-01 14:00:00,20.32,20.36,20.22,20.28,241500.0,11.1236,11.1455,11.0689,11.1017,241500.0
2009-05-01 14:30:00,20.27,20.3,20.22,20.25,180900.0,11.0962,11.1127,11.0689,11.0853,180900.0
2009-05-01 15:00:00,20.25,20.37,20.17,20.23,396000.0,11.0853,11.151,11.0415,11.0744,396000.0
2009-05-01 15:30:00,20.23,20.39,20.17,20.37,1059600.0,11.0744,11.1619,11.0415,11.151,1059600.0
2009-05-04 09:30:00,20.59,20.59,20.2,20.34,480000.0,11.2714,11.2714,11.0579,11.1346,480000.0
2009-05-04 10:00:00,20.34,20.59,20.33,20.56,539100.0,11.1346,11.2714,11.1291,11.255,539100.0
2009-05-04 10:30:00,20.57,20.66,20.54,20.59,267600.0,11.2605,11.3097,11.2441,11.2714,267600.0
2009-05-04 11:00:00,20.6,20.74,20.53,20.54,356100.0,11.2769,11.3535,11.2386,11.2441,356100.0
2009-05-04 11:30:00,20.54,20.55,20.42,20.5,234900.0,11.2441,11.2495,11.1784,11.2222,234900.0
2009-05-04 12:00:00,20.5,20.56,20.35,20.39,270000.0,11.2222,11.255,11.14,11.1619,270000.0
2009-05-04 12:30:00,20.39,20.49,20.38,20.43,199200.0,11.1619,11.2167,11.1565,11.1838,199200.0
2009-05-04 13:00:00,20.43,20.48,20.41,20.44,171000.0,11.1838,11.2112,11.1729,11.1893,171000.0
2009-05-04 13:30:00,20.45,20.53,20.4,20.46,281700.0,11.1948,11.2386,11.1674,11.2003,281700.0
2009-05-04 14:00:00,20.46,20.55,20.42,20.54,378900.0,11.2003,11.2495,11.1784,11.2441,378900.0
2009-05-04 14:30:00,20.55,20.58,20.47,20.49,435900.0,11.2495,11.2659,11.2057,11.2167,435900.0
2009-05-04 15:00:00,20.5,20.69,20.49,20.65,606600.0,11.2222,11.3262,11.2167,11.3043,606600.0
2009-05-04 15:30:00,20.66,21.29,20.65,21.25,2146800.0,11.3097,11.6546,11.3043,11.6327,2146800.0
2009-05-05 09:30:00,20.99,21.14,20.67,21.11,498000.0,11.4904,11.5725,11.3152,11.5561,498000.0
2009-05-05 10:00:00,21.1,21.16,20.86,20.88,412800.0,11.5506,11.5835,11.4192,11.4302,412800.0
2009-05-05 10:30:00,20.89,20.89,20.67,20.67,379500.0,11.4357,11.4357,11.3152,11.3152,379500.0
2009-05-05 11:00:00,20.68,20.81,20.64,20.67,357000.0,11.3207,11.3919,11.2988,11.3152,357000.0
2009-05-05 11:30:00,20.67,20.74,20.65,20.74,582300.0,11.3152,11.3535,11.3043,11.3535,582300.0
2009-05-05 12:00:00,20.76,20.79,20.7,20.75,360300.0,11.3645,11.3809,11.3316,11.359,360300.0
2009-05-05 12:30:00,20.76,20.76,20.63,20.73,335100.0,11.3645,11.3645,11.2933,11.3481,335100.0
2009-05-05 13:00:00,20.73,20.75,20.62,20.63,197400.0,11.3481,11.359,11.2878,11.2933,197400.0
2009-05-05 13:30:00,20.64,20.69,20.56,20.68,151500.0,11.2988,11.3262,11.255,11.3207,151500.0
2009-05-05 14:00:00,20.67,20.74,20.59,20.6,230400.0,11.3152,11.3535,11.2714,11.2769,230400.0
2009-05-05 14:30:00,20.59,20.68,20.57,20.63,204600.0,11.2714,11.3207,11.2605,11.2933,204600.0
2009-05-05 15:00:00,20.63,20.7,20.59,20.65,251400.0,11.2933,11.3316,11.2714,11.3043,251400.0
2009-05-05 15:30:00,20.65,20.74,20.55,20.57,1090500.0,11.3043,11.3535,11.2495,11.2605,1090500.0
2009-05-06 09:30:00,20.6,20.96,20.38,20.64,636600.0,11.2769,11.474,11.1565,11.2988,636600.0
2009-05-06 10:00:00,20.64,20.67,20.3,20.32,383700.0,11.2988,11.3152,11.1127,11.1236,383700.0
2009-05-06 10:30:00,20.31,20.54,20.31,20.53,323700.0,11.1181,11.2441,11.1181,11.2386,323700.0
2009-05-06 11:00:00,20.54,20.59,20.4,20.46,282000.0,11.2441,11.2714,11.1674,11.2003,282000.0
2009-05-06 11:30:00,20.46,20.47,20.37,20.43,263100.0,11.2003,11.2057,11.151,11.1838,263100.0
2009-05-06 12:00:00,20.43,20.44,20.34,20.37,459000.0,11.1838,11.1893,11.1346,11.151,459000.0
2009-05-06 12:30:00,20.37,20.37,20.27,20.28,386700.0,11.151,11.151,11.0962,11.1017,386700.0
2009-05-06 13:00:00,20.28,20.31,20.22,20.23,419400.0,11.1017,11.1181,11.0689,11.0744,419400.0
2009-05-06 13:30:00,20.22,20.49,20.21,20.49,1008900.0,11.0689,11.2167,11.0634,11.2167,1008900.0
2009-05-06 14:00:00,20.49,20.92,20.47,20.89,813600.0,11.2167,11.4521,11.2057,11.4357,813600.0
2009-05-06 14:30:00,20.91,20.99,20.76,20.81,889800.0,11.4466,11.4904,11.3645,11.3919,889800.0
2009-05-06 15:00:00,20.82,20.91,20.45,20.59,782700.0,11.3973,11.4466,11.1948,11.2714,782700.0
2009-05-06 15:30:00,20.59,20.92,20.52,20.85,1497000.0,11.2714,11.4521,11.2331,11.4138,1497000.0
2009-05-07 09:30:00,21.18,21.25,20.81,20.96,583200.0,11.5944,11.6327,11.3919,11.474,583200.0
2009-05-07 10:00:00,20.96,21.05,20.62,20.64,486600.0,11.474,11.5232,11.2878,11.2988,486600.0
2009-05-07 10:30:00,20.64,20.83,20.48,20.8,438300.0,11.2988,11.4028,11.2112,11.3864,438300.0
2009-05-07 11:00:00,20.79,20.83,20.45,20.67,315900.0,11.3809,11.4028,11.1948,11.3152,315900.0
2009-05-07 11:30:00,20.66,20.71,20.53,20.56,134700.0,11.3097,11.3371,11.2386,11.255,134700.0
2009-05-07 12:00:00,20.56,20.63,20.48,20.58,179700.0,11.255,11.2933,11.2112,11.2659,179700.0
2009-05-07 12:30:00,20.59,20.74,20.57,20.66,170700.0,11.2714,11.3535,11.2605,11.3097,170700.0
2009-05-07 13:00:00,20.67,20.69,20.39,20.4,258300.0,11.3152,11.3262,11.1619,11.1674,258300.0
2009-05-07 13:30:00,20.4,20.49,20.25,20.47,350100.0,11.1674,11.2167,11.0853,11.2057,350100.0
2009-05-07 14:00:00,20.46,20.52,20.3,20.44,262800.0,11.2003,11.2331,11.1127,11.1893,262800.0
2009-05-07 14:30:00,20.45,20.46,20.23,20.3,440100.0,11.1948,11.2003,11.0744,11.1127,440100.0
2009-05-07 15:00:00,20.3,20.46,20.17,20.38,569400.0,11.1127,11.2003,11.0415,11.1565,569400.0
2009-05-07 15:30:00,20.38,20.38,20.12,20.27,1176900.0,11.1565,11.1565,11.0141,11.0962,1176900.0
2009-05-08 09:30:00,20.56,21.13,20.32,20.87,658500.0,11.255,11.567,11.1236,11.4247,658500.0
2009-05-08 10:00:00,20.88,20.88,20.6,20.67,361200.0,11.4302,11.4302,11.2769,11.3152,361200.0
2009-05-08 10:30:00,20.69,20.77,20.63,20.73,291000.0,11.3262,11.37,11.2933,11.3481,291000.0
2009-05-08 11:00:00,20.75,20.94,20.75,20.79,410400.0,11.359,11.463,11.359,11.3809,410400.0
2009-05-08 11:30:00,20.79,20.86,20.7,20.81,226800.0,11.3809,11.4192,11.3316,11.3919,226800.0
2009-05-08 12:00:00,20.82,20.99,20.76,20.83,275400.0,11.3973,11.4904,11.3645,11.4028,275400.0
2009-05-08 12:30:00,20.83,21.09,20.82,21.08,272400.0,11.4028,11.5451,11.3973,11.5397,272400.0
2009-05-08 13:00:00,21.07,21.3,21.04,21.16,294000.0,11.5342,11.6601,11.5178,11.5835,294000.0
2009-05-08 13:30:00,21.16,21.25,21.09,21.1,261900.0,11.5835,11.6327,11.5451,11.5506,261900.0
2009-05-08 14:00:00,21.09,21.33,21.09,21.27,290700.0,11.5451,11.6765,11.5451,11.6437,290700.0
2009-05-08 14:30:00,21.27,21.39,21.25,21.33,330300.0,11.6437,11.7094,11.6327,11.6765,330300.0
2009-05-08 15:00:00,21.34,21.47,21.17,21.45,663600.0,11.682,11.7532,11.5889,11.7422,663600.0
2009-05-08 15:30:00,21.45,21.74,21.34,21.71,2124900.0,11.7422,11.901,11.682,11.8845,2124900.0
2009-05-11 09:30:00,21.38,21.47,21.11,21.17,864900.0,11.7039,11.7532,11.5561,11.5889,864900.0
2009-05-11 10:00:00,21.18,21.29,21.11,21.14,732900.0,11.5944,11.6546,11.5561,11.5725,732900.0
2009-05-11 10:30:00,21.14,21.35,21.03,21.31,458400.0,11.5725,11.6875,11.5123,11.6656,458400.0
2009-05-11 11:00:00,21.3,21.31,21.09,21.14,279000.0,11.6601,11.6656,11.5451,11.5725,279000.0
2009-05-11 11:30:00,21.14,21.16,21.0,21.0,178500.0,11.5725,11.5835,11.4959,11.4959,178500.0
2009-05-11 12:00:00,21.0,21.01,20.93,20.97,341400.0,11.4959,11.5013,11.4575,11.4794,341400.0
2009-05-11 12:30:00,20.97,21.0,20.83,20.85,268200.0,11.4794,11.4959,11.4028,11.4138,268200.0
2009-05-11 13:00:00,20.85,20.9,20.73,20.85,247200.0,11.4138,11.4411,11.3481,11.4138,247200.0
2009-05-11 13:30:00,20.86,21.0,20.83,20.98,303300.0,11.4192,11.4959,11.4028,11.4849,303300.0
2009-05-11 14:00:00,20.97,20.97,20.83,20.91,711300.0,11.4794,11.4794,11.4028,11.4466,711300.0
2009-05-11 14:30:00,20.91,21.01,20.9,20.97,379200.0,11.4466,11.5013,11.4411,11.4794,379200.0
2009-05-11 15:00:00,20.97,20.97,20.79,20.88,748200.0,11.4794,11.4794,11.3809,11.4302,748200.0
2009-05-11 15:30:00,20.87,20.88,20.56,20.64,1950600.0,11.4247,11.4302,11.255,11.2988,1950600.0
2009-05-12 09:30:00,20.77,21.0,20.66,20.91,580500.0,11.37,11.4959,11.3097,11.4466,580500.0
2009-05-12 10:00:00,20.92,20.94,20.73,20.91,593400.0,11.4521,11.463,11.3481,11.4466,593400.0
2009-05-12 10:30:00,20.91,20.92,20.67,20.9,453000.0,11.4466,11.4521,11.3152,11.4411,453000.0
2009-05-12 11:00:00,20.91,20.95,20.76,20.8,249900.0,11.4466,11.4685,11.3645,11.3864,249900.0
2009-05-12 11:30:00,20.8,20.84,20.68,20.82,346500.0,11.3864,11.4083,11.3207,11.3973,346500.0
2009-05-12 12:00:00,20.83,20.88,20.72,20.74,357300.0,11.4028,11.4302,11.3426,11.3535,357300.0
2009-05-12 12:30:00,20.74,20.81,20.55,20.56,338400.0,11.3535,11.3919,11.2495,11.255,338400.0
2009-05-12 13:00:00,20.56,20.72,20.52,20.64,289800.0,11.255,11.3426,11.2331,11.2988,289800.0
2009-05-12 13:30:00,20.63,20.8,20.62,20.74,203700.0,11.2933,11.3864,11.2878,11.3535,203700.0
2009-05-12 14:00:00,20.74,20.88,20.71,20.8,388800.0,11.3535,11.4302,11.3371,11.3864,388800.0
2009-05-12 14:30:00,20.79,21.17,20.78,21.13,911100.0,11.3809,11.5889,11.3754,11.567,911100.0
2009-05-12 15:00:00,21.13,21.24,21.02,21.16,997500.0,11.567,11.6272,11.5068,11.5835,997500.0
2009-05-12 15:30:00,21.16,21.16,20.71,20.82,1397100.0,11.5835,11.5835,11.3371,11.3973,1397100.0
2009-05-13 09:30:00,20.73,21.06,20.38,20.68,775800.0,11.3481,11.5287,11.1565,11.3207,775800.0
2009-05-13 10:00:00,20.68,20.82,20.6,20.74,370800.0,11.3207,11.3973,11.2769,11.3535,370800.0
2009-05-13 10:30:00,20.73,20.78,20.48,20.54,459900.0,11.3481,11.3754,11.2112,11.2441,459900.0
2009-05-13 11:00:00,20.54,20.61,20.46,20.52,267900.0,11.2441,11.2824,11.2003,11.2331,267900.0
2009-05-13 11:30:00,20.52,20.54,20.33,20.36,470700.0,11.2331,11.2441,11.1291,11.1455,470700.0
2009-05-13 12:00:00,20.36,20.59,20.35,20.47,300300.0,11.1455,11.2714,11.14,11.2057,300300.0
2009-05-13 12:30:00,20.46,20.46,20.29,20.29,230700.0,11.2003,11.2003,11.1072,11.1072,230700.0
2009-05-13 13:00:00,20.28,20.36,20.16,20.31,408600.0,11.1017,11.1455,11.036,11.1181,408600.0
2009-05-13 13:30:00,20.3,20.46,20.25,20.4,348000.0,11.1127,11.2003,11.0853,11.1674,348000.0
2009-05-13 14:00:00,20.4,20.41,20.21,20.26,371700.0,11.1674,11.1729,11.0634,11.0908,371700.0
2009-05-13 14:30:00,20.26,20.26,20.15,20.25,389400.0,11.0908,11.0908,11.0306,11.0853,389400.0
2009-05-13 15:00:00,20.25,20.26,20.0,20.03,522900.0,11.0853,11.0908,10.9484,10.9649,522900.0
2009-05-13 15:30:00,20.03,20.08,19.85,19.97,1684500.0,10.9649,10.9922,10.8663,10.932,1684500.0
2009-05-14 09:30:00,19.92,20.19,19.69,19.75,787800.0,10.9047,11.0525,10.7787,10.8116,787800.0
2009-05-14 10:00:00,19.75,19.91,19.72,19.84,475200.0,10.8116,10.8992,10.7952,10.8609,475200.0
2009-05-14 10:30:00,19.84,20.0,19.83,19.96,433200.0,10.8609,10.9484,10.8554,10.9265,433200.0
2009-05-14 11:00:00,19.97,20.2,19.96,20.14,290400.0,10.932,11.0579,10.9265,11.0251,290400.0
2009-05-14 11:30:00,20.15,20.16,19.99,20.07,217500.0,11.0306,11.036,10.943,10.9868,217500.0
2009-05-14 12:00:00,20.08,20.32,20.04,20.28,418800.0,10.9922,11.1236,10.9703,11.1017,418800.0
2009-05-14 12:30:00,20.28,20.36,20.15,20.16,287400.0,11.1017,11.1455,11.0306,11.036,287400.0
2009-05-14 13:00:00,20.16,20.2,20.0,20.08,204600.0,11.036,11.0579,10.9484,10.9922,204600.0
2009-05-14 13:30:00,20.07,20.23,20.07,20.19,167700.0,10.9868,11.0744,10.9868,11.0525,167700.0
2009-05-14 14:00:00,20.19,20.35,20.19,20.28,164700.0,11.0525,11.14,11.0525,11.1017,164700.0
2009-05-14 14:30:00,20.28,20.41,20.24,20.29,390000.0,11.1017,11.1729,11.0798,11.1072,390000.0
2009-05-14 15:00:00,20.28,20.38,20.25,20.31,582000.0,11.1017,11.1565,11.0853,11.1181,582000.0
2009-05-14 15:30:00,20.31,20.31,20.07,20.18,1344600.0,11.1181,11.1181,10.9868,11.047,1344600.0
2009-05-15 09:30:00,20.12,20.12,19.78,20.04,678600.0,11.0141,11.0141,10.828,10.9703,678600.0
2009-05-15 10:00:00,20.07,20.22,19.96,20.19,383100.0,10.9868,11.0689,10.9265,11.0525,383100.0
2009-05-15 10:30:00,20.2,20.37,20.17,20.19,457800.0,11.0579,11.151,11.0415,11.0525,457800.0
2009-05-15 11:00:00,20.18,20.25,20.12,20.17,263700.0,11.047,11.0853,11.0141,11.0415,263700.0
2009-05-15 11:30:00,20.18,20.18,19.98,19.98,446700.0,11.047,11.047,10.9375,10.9375,446700.0
2009-05-15 12:00:00,19.98,20.13,19.97,20.12,346500.0,10.9375,11.0196,10.932,11.0141,346500.0
2009-05-15 12:30:00,20.12,20.17,20.07,20.12,203100.0,11.0141,11.0415,10.9868,11.0141,203100.0
2009-05-15 13:00:00,20.12,20.26,20.12,20.2,243900.0,11.0141,11.0908,11.0141,11.0579,243900.0
2009-05-15 13:30:00,20.2,20.25,20.17,20.22,155700.0,11.0579,11.0853,11.0415,11.0689,155700.0
2009-05-15 14:00:00,20.22,20.23,20.12,20.14,303300.0,11.0689,11.0744,11.0141,11.0251,303300.0
2009-05-15 14:30:00,20.14,20.17,19.99,20.04,328200.0,11.0251,11.0415,10.943,10.9703,328200.0
2009-05-15 15:00:00,20.05,20.2,19.96,20.17,437100.0,10.9758,11.0579,10.9265,11.0415,437100.0
2009-05-15 15:30:00,20.17,20.18,19.99,20.02,1172100.0,11.0415,11.047,10.943,10.9594,1172100.0
2009-05-18 09:30:00,20.46,20.65,20.35,20.59,482700.0,11.2003,11.3043,11.14,11.2714,482700.0
2009-05-18 10:00:00,20.59,20.79,20.54,20.77,472200.0,11.2714,11.3809,11.2441,11.37,472200.0
2009-05-18 10:30:00,20.78,21.01,20.78,20.96,517500.0,11.3754,11.5013,11.3754,11.474,517500.0
2009-05-18 11:00:00,20.95,20.98,20.84,20.89,189300.0,11.4685,11.4849,11.4083,11.4357,189300.0
2009-05-18 11:30:00,20.88,21.05,20.88,21.02,381900.0,11.4302,11.5232,11.4302,11.5068,381900.0
2009-05-18 12:00:00,21.03,21.23,20.97,21.2,302400.0,11.5123,11.6218,11.4794,11.6054,302400.0
2009-05-18 12:30:00,21.21,21.26,21.18,21.19,196800.0,11.6108,11.6382,11.5944,11.5999,196800.0
2009-05-18 13:00:00,21.19,21.2,21.1,21.13,214800.0,11.5999,11.6054,11.5506,11.567,214800.0
2009-05-18 13:30:00,21.14,21.16,21.1,21.12,164100.0,11.5725,11.5835,11.5506,11.5616,164100.0
2009-05-18 14:00:00,21.11,21.16,21.06,21.11,448800.0,11.5561,11.5835,11.5287,11.5561,448800.0
2009-05-18 14:30:00,21.12,21.27,21.11,21.26,333900.0,11.5616,11.6437,11.5561,11.6382,333900.0
2009-05-18 15:00:00,21.26,21.31,21.23,21.29,378900.0,11.6382,11.6656,11.6218,11.6546,378900.0
2009-05-18 15:30:00,21.29,21.71,21.25,21.61,1809900.0,11.6546,11.8845,11.6327,11.8298,1809900.0
2009-05-19 09:30:00,21.28,21.4,20.99,21.05,522300.0,11.6491,11.7148,11.4904,11.5232,522300.0
2009-05-19 10:00:00,21.04,21.5,21.02,21.5,316200.0,11.5178,11.7696,11.5068,11.7696,316200.0
2009-05-19 10:30:00,21.5,21.65,21.5,21.61,422700.0,11.7696,11.8517,11.7696,11.8298,422700.0
2009-05-19 11:00:00,21.6,21.63,21.39,21.5,252000.0,11.8243,11.8407,11.7094,11.7696,252000.0
2009-05-19 11:30:00,21.51,21.63,21.49,21.53,194100.0,11.7751,11.8407,11.7641,11.786,194100.0
2009-05-19 12:00:00,21.52,21.52,21.44,21.49,143100.0,11.7805,11.7805,11.7367,11.7641,143100.0
2009-05-19 12:30:00,21.49,21.5,21.38,21.38,163200.0,11.7641,11.7696,11.7039,11.7039,163200.0
2009-05-19 13:00:00,21.37,21.53,21.37,21.47,210900.0,11.6984,11.786,11.6984,11.7532,210900.0
2009-05-19 13:30:00,21.47,21.48,21.29,21.33,223200.0,11.7532,11.7586,11.6546,11.6765,223200.0
2009-05-19 14:00:00,21.34,21.46,21.26,21.44,158700.0,11.682,11.7477,11.6382,11.7367,158700.0
2009-05-19 14:30:00,21.45,21.48,21.38,21.39,206700.0,11.7422,11.7586,11.7039,11.7094,206700.0
2009-05-19 15:00:00,21.4,21.49,21.39,21.45,255600.0,11.7148,11.7641,11.7094,11.7422,255600.0
2009-05-19 15:30:00,21.45,21.45,21.0,21.08,1117200.0,11.7422,11.7422,11.4959,11.5397,1117200.0
2009-05-20 09:30:00,21.43,21.62,21.2,21.3,308100.0,11.7313,11.8353,11.6054,11.6601,308100.0
2009-05-20 10:00:00,21.31,21.36,21.22,21.23,388800.0,11.6656,11.6929,11.6163,11.6218,388800.0
2009-05-20 10:30:00,21.23,21.27,21.01,21.04,248400.0,11.6218,11.6437,11.5013,11.5178,248400.0
2009-05-20 11:00:00,21.04,21.1,20.97,21.02,241200.0,11.5178,11.5506,11.4794,11.5068,241200.0
2009-05-20 11:30:00,21.03,21.18,20.92,20.98,367200.0,11.5123,11.5944,11.4521,11.4849,367200.0
2009-05-20 12:00:00,20.98,21.04,20.95,20.96,294900.0,11.4849,11.5178,11.4685,11.474,294900.0
2009-05-20 12:30:00,20.95,20.97,20.78,20.8,210600.0,11.4685,11.4794,11.3754,11.3864,210600.0
2009-05-20 13:00:00,20.79,20.93,20.77,20.89,235800.0,11.3809,11.4575,11.37,11.4357,235800.0
2009-05-20 13:30:00,20.89,21.03,20.87,20.94,288900.0,11.4357,11.5123,11.4247,11.463,288900.0
2009-05-20 14:00:00,20.96,20.98,20.8,20.94,301200.0,11.474,11.4849,11.3864,11.463,301200.0
2009-05-20 14:30:00,20.93,20.94,20.81,20.9,307800.0,11.4575,11.463,11.3919,11.4411,307800.0
2009-05-20 15:00:00,20.89,20.9,20.55,20.61,585900.0,11.4357,11.4411,11.2495,11.2824,585900.0
2009-05-20 15:30:00,20.61,20.67,20.45,20.62,1022400.0,11.2824,11.3152,11.1948,11.2878,1022400.0
2009-05-21 09:30:00,20.33,20.47,20.01,20.28,427500.0,11.1291,11.2057,10.9539,11.1017,427500.0
2009-05-21 10:00:00,20.27,20.49,20.25,20.28,408300.0,11.0962,11.2167,11.0853,11.1017,408300.0
2009-05-21 10:30:00,20.28,20.32,20.19,20.19,195000.0,11.1017,11.1236,11.0525,11.0525,195000.0
2009-05-21 11:00:00,20.21,20.23,20.14,20.18,247500.0,11.0634,11.0744,11.0251,11.047,247500.0
2009-05-21 11:30:00,20.17,20.39,20.15,20.38,228000.0,11.0415,11.1619,11.0306,11.1565,228000.0
2009-05-21 12:00:00,20.37,20.38,20.23,20.32,155100.0,11.151,11.1565,11.0744,11.1236,155100.0
2009-05-21 12:30:00,20.31,20.33,20.22,20.26,214200.0,11.1181,11.1291,11.0689,11.0908,214200.0
2009-05-21 13:00:00,20.25,20.29,20.04,20.08,175500.0,11.0853,11.1072,10.9703,10.9922,175500.0
2009-05-21 13:30:00,20.09,20.19,20.07,20.15,156300.0,10.9977,11.0525,10.9868,11.0306,156300.0
2009-05-21 14:00:00,20.14,20.2,20.01,20.07,195000.0,11.0251,11.0579,10.9539,10.9868,195000.0
2009-05-21 14:30:00,20.07,20.12,19.99,20.11,196200.0,10.9868,11.0141,10.943,11.0087,196200.0
2009-05-21 15:00:00,20.11,20.16,20.05,20.09,218400.0,11.0087,11.036,10.9758,10.9977,218400.0
2009-05-21 15:30:00,20.1,20.38,20.1,20.37,915900.0,11.0032,11.1565,11.0032,11.151,915900.0
2009-05-22 09:30:00,20.39,20.71,20.29,20.71,423900.0,11.1619,11.3371,11.1072,11.3371,423900.0
2009-05-22 10:00:00,20.71,20.81,20.62,20.7,299100.0,11.3371,11.3919,11.2878,11.3316,299100.0
2009-05-22 10:30:00,20.7,20.7,20.59,20.68,571800.0,11.3316,11.3316,11.2714,11.3207,571800.0
2009-05-22 11:00:00,20.67,20.78,20.59,20.72,283800.0,11.3152,11.3754,11.2714,11.3426,283800.0
2009-05-22 11:30:00,20.74,20.79,20.68,20.75,122100.0,11.3535,11.3809,11.3207,11.359,122100.0
2009-05-22 12:00:00,20.75,20.78,20.71,20.74,316800.0,11.359,11.3754,11.3371,11.3535,316800.0
2009-05-22 12:30:00,20.74,20.8,20.69,20.79,108900.0,11.3535,11.3864,11.3262,11.3809,108900.0
2009-05-22 13:00:00,20.8,20.91,20.79,20.87,114000.0,11.3864,11.4466,11.3809,11.4247,114000.0
2009-05-22 13:30:00,20.87,20.88,20.78,20.87,154200.0,11.4247,11.4302,11.3754,11.4247,154200.0
2009-05-22 14:00:00,20.87,20.9,20.79,20.86,280800.0,11.4247,11.4411,11.3809,11.4192,280800.0
2009-05-22 14:30:00,20.86,20.93,20.84,20.9,152100.0,11.4192,11.4575,11.4083,11.4411,152100.0
2009-05-22 15:00:00,20.9,20.96,20.81,20.83,195300.0,11.4411,11.474,11.3919,11.4028,195300.0
2009-05-22 15:30:00,20.83,20.91,20.63,20.68,765000.0,11.4028,11.4466,11.2933,11.3207,765000.0
2009-05-26 09:30:00,20.47,20.94,20.43,20.89,626400.0,11.2057,11.463,11.1838,11.4357,626400.0
2009-05-26 10:00:00,20.89,21.37,20.89,21.29,781800.0,11.4357,11.6984,11.4357,11.6546,781800.0
2009-05-26 10:30:00,21.31,21.43,21.27,21.3,285900.0,11.6656,11.7313,11.6437,11.6601,285900.0
2009-05-26 11:00:00,21.3,21.31,21.22,21.27,141000.0,11.6601,11.6656,11.6163,11.6437,141000.0
2009-05-26 11:30:00,21.26,21.36,21.26,21.33,219300.0,11.6382,11.6929,11.6382,11.6765,219300.0
2009-05-26 12:00:00,21.32,21.34,21.28,21.34,196500.0,11.671,11.682,11.6491,11.682,196500.0
2009-05-26 12:30:00,21.34,21.45,21.31,21.4,399600.0,11.682,11.7422,11.6656,11.7148,399600.0
2009-05-26 13:00:00,21.4,21.53,21.38,21.44,490800.0,11.7148,11.786,11.7039,11.7367,490800.0
2009-05-26 13:30:00,21.44,21.44,21.34,21.38,249300.0,11.7367,11.7367,11.682,11.7039,249300.0
2009-05-26 14:00:00,21.39,21.47,21.36,21.44,294300.0,11.7094,11.7532,11.6929,11.7367,294300.0
2009-05-26 14:30:00,21.44,21.48,21.29,21.3,453600.0,11.7367,11.7586,11.6546,11.6601,453600.0
2009-05-26 15:00:00,21.3,21.41,21.3,21.39,310200.0,11.6601,11.7203,11.6601,11.7094,310200.0
2009-05-26 15:30:00,21.38,21.52,21.33,21.48,1420200.0,11.7039,11.7805,11.6765,11.7586,1420200.0
2009-05-27 09:30:00,21.47,21.53,21.09,21.33,254100.0,11.7532,11.786,11.5451,11.6765,254100.0
2009-05-27 10:00:00,21.33,21.42,21.2,21.27,364200.0,11.6765,11.7258,11.6054,11.6437,364200.0
2009-05-27 10:30:00,21.28,21.34,21.2,21.31,216000.0,11.6491,11.682,11.6054,11.6656,216000.0
2009-05-27 11:00:00,21.31,21.33,21.2,21.31,146700.0,11.6656,11.6765,11.6054,11.6656,146700.0
2009-05-27 11:30:00,21.3,21.36,21.24,21.28,194700.0,11.6601,11.6929,11.6272,11.6491,194700.0
2009-05-27 12:00:00,21.28,21.36,21.26,21.3,212400.0,11.6491,11.6929,11.6382,11.6601,212400.0
2009-05-27 12:30:00,21.31,21.32,21.17,21.22,212400.0,11.6656,11.671,11.5889,11.6163,212400.0
2009-05-27 13:00:00,21.22,21.31,21.21,21.27,192600.0,11.6163,11.6656,11.6108,11.6437,192600.0
2009-05-27 13:30:00,21.27,21.27,21.04,21.1,231000.0,11.6437,11.6437,11.5178,11.5506,231000.0
2009-05-27 14:00:00,21.11,21.11,20.81,20.87,280800.0,11.5561,11.5561,11.3919,11.4247,280800.0
2009-05-27 14:30:00,20.88,21.01,20.81,20.95,289200.0,11.4302,11.5013,11.3919,11.4685,289200.0
2009-05-27 15:00:00,20.95,20.98,20.68,20.71,604500.0,11.4685,11.4849,11.3207,11.3371,604500.0
2009-05-27 15:30:00,20.71,20.9,20.61,20.71,1793700.0,11.3371,11.4411,11.2824,11.3371,1793700.0
2009-05-28 09:30:00,21.0,21.37,21.0,21.29,447600.0,11.4959,11.6984,11.4959,11.6546,447600.0
2009-05-28 10:00:00,21.29,21.29,20.99,21.16,533400.0,11.6546,11.6546,11.4904,11.5835,533400.0
2009-05-28 10:30:00,21.16,21.38,21.14,21.36,389400.0,11.5835,11.7039,11.5725,11.6929,389400.0
2009-05-28 11:00:00,21.37,21.37,21.24,21.26,855000.0,11.6984,11.6984,11.6272,11.6382,855000.0
2009-05-28 11:30:00,21.26,21.34,21.26,21.31,462600.0,11.6382,11.682,11.6382,11.6656,462600.0
2009-05-28 12:00:00,21.31,21.32,21.1,21.16,120600.0,11.6656,11.671,11.5506,11.5835,120600.0
2009-05-28 12:30:00,21.16,21.21,21.09,21.19,116700.0,11.5835,11.6108,11.5451,11.5999,116700.0
2009-05-28 13:00:00,21.19,21.33,21.17,21.25,475200.0,11.5999,11.6765,11.5889,11.6327,475200.0
2009-05-28 13:30:00,21.25,21.32,21.12,21.2,319800.0,11.6327,11.671,11.5616,11.6054,319800.0
2009-05-28 14:00:00,21.2,21.42,21.18,21.38,320100.0,11.6054,11.7258,11.5944,11.7039,320100.0
2009-05-28 14:30:00,21.38,21.42,21.26,21.34,390000.0,11.7039,11.7258,11.6382,11.682,390000.0
2009-05-28 15:00:00,21.34,21.39,21.23,21.33,262500.0,11.682,11.7094,11.6218,11.6765,262500.0
2009-05-28 15:30:00,21.33,21.49,21.25,21.42,1617000.0,11.6765,11.7641,11.6327,11.7258,1617000.0
2009-05-29 09:30:00,21.63,21.63,21.3,21.47,342000.0,11.8407,11.8407,11.6601,11.7532,342000.0
2009-05-29 10:00:00,21.47,21.62,21.45,21.6,409500.0,11.7532,11.8353,11.7422,11.8243,409500.0
2009-05-29 10:30:00,21.62,21.69,21.57,21.69,327900.0,11.8353,11.8736,11.8079,11.8736,327900.0
2009-05-29 11:00:00,21.68,21.74,21.62,21.64,261000.0,11.8681,11.901,11.8353,11.8462,261000.0
2009-05-29 11:30:00,21.64,21.72,21.62,21.65,134100.0,11.8462,11.89,11.8353,11.8517,134100.0
2009-05-29 12:00:00,21.66,21.87,21.66,21.8,315600.0,11.8572,11.9721,11.8572,11.9338,315600.0
2009-05-29 12:30:00,21.8,21.8,21.7,21.7,184200.0,11.9338,11.9338,11.8791,11.8791,184200.0
2009-05-29 13:00:00,21.71,21.78,21.69,21.77,117300.0,11.8845,11.9229,11.8736,11.9174,117300.0
2009-05-29 13:30:00,21.78,21.86,21.73,21.75,191100.0,11.9229,11.9667,11.8955,11.9064,191100.0
2009-05-29 14:00:00,21.75,21.83,21.73,21.81,224400.0,11.9064,11.9502,11.8955,11.9393,224400.0
2009-05-29 14:30:00,21.82,21.84,21.74,21.84,228600.0,11.9448,11.9557,11.901,11.9557,228600.0
2009-05-29 15:00:00,21.84,22.01,21.81,22.0,334200.0,11.9557,12.0488,11.9393,12.0433,334200.0
2009-05-29 15:30:00,22.0,22.31,21.98,22.3,1387200.0,12.0433,12.213,12.0323,12.2075,1387200.0
2009-06-01 09:30:00,22.56,23.39,22.38,23.31,974100.0,12.3498,12.8042,12.2513,12.7604,974100.0
2009-06-01 10:00:00,23.33,23.68,23.25,23.61,1050600.0,12.7714,12.963,12.7276,12.9246,1050600.0
2009-06-01 10:30:00,23.61,23.63,23.43,23.56,657600.0,12.9246,12.9356,12.8261,12.8973,657600.0
2009-06-01 11:00:00,23.56,23.61,23.53,23.6,442200.0,12.8973,12.9246,12.8808,12.9192,442200.0
2009-06-01 11:30:00,23.6,23.74,23.55,23.7,426300.0,12.9192,12.9958,12.8918,12.9739,426300.0
2009-06-01 12:00:00,23.7,23.81,23.65,23.81,372300.0,12.9739,13.0341,12.9465,13.0341,372300.0
2009-06-01 12:30:00,23.8,23.93,23.79,23.83,669600.0,13.0286,13.0998,13.0232,13.0451,669600.0
2009-06-01 13:00:00,23.83,23.88,23.81,23.85,392400.0,13.0451,13.0724,13.0341,13.056,392400.0
2009-06-01 13:30:00,23.85,23.97,23.79,23.92,582300.0,13.056,13.1217,13.0232,13.0943,582300.0
2009-06-01 14:00:00,23.93,23.99,23.88,23.88,650700.0,13.0998,13.1327,13.0724,13.0724,650700.0
2009-06-01 14:30:00,23.87,23.87,23.67,23.7,633600.0,13.067,13.067,12.9575,12.9739,633600.0
2009-06-01 15:00:00,23.7,23.7,23.53,23.67,743700.0,12.9739,12.9739,12.8808,12.9575,743700.0
2009-06-01 15:30:00,23.68,23.85,23.65,23.74,2041200.0,12.963,13.056,12.9465,12.9958,2041200.0
2009-06-02 09:30:00,23.63,24.03,23.47,23.96,440100.0,12.9356,13.1546,12.848,13.1162,440100.0
2009-06-02 10:00:00,23.98,24.17,23.96,24.07,533100.0,13.1272,13.2312,13.1162,13.1765,533100.0
2009-06-02 10:30:00,24.08,24.35,24.08,24.27,626100.0,13.1819,13.3297,13.1819,13.2859,626100.0
2009-06-02 11:00:00,24.28,24.4,24.26,24.35,504600.0,13.2914,13.3571,13.2805,13.3297,504600.0
2009-06-02 11:30:00,24.34,24.35,24.17,24.31,321000.0,13.3243,13.3297,13.2312,13.3078,321000.0
2009-06-02 12:00:00,24.31,24.36,24.15,24.15,392100.0,13.3078,13.3352,13.2202,13.2202,392100.0
2009-06-02 12:30:00,24.16,24.23,24.12,24.2,197700.0,13.2257,13.264,13.2038,13.2476,197700.0
2009-06-02 13:00:00,24.2,24.24,24.15,24.22,269100.0,13.2476,13.2695,13.2202,13.2586,269100.0
2009-06-02 13:30:00,24.22,24.24,24.14,24.16,323100.0,13.2586,13.2695,13.2148,13.2257,323100.0
2009-06-02 14:00:00,24.16,24.19,24.08,24.08,382200.0,13.2257,13.2421,13.1819,13.1819,382200.0
2009-06-02 14:30:00,24.09,24.17,24.04,24.13,251400.0,13.1874,13.2312,13.16,13.2093,251400.0
2009-06-02 15:00:00,24.13,24.21,24.11,24.15,515100.0,13.2093,13.2531,13.1984,13.2202,515100.0
2009-06-02 15:30:00,24.15,24.21,24.0,24.04,879300.0,13.2202,13.2531,13.1381,13.16,879300.0
2009-06-03 09:30:00,23.92,24.31,23.83,23.85,643500.0,13.0943,13.3078,13.0451,13.056,643500.0
2009-06-03 10:00:00,23.84,23.88,23.61,23.63,661500.0,13.0505,13.0724,12.9246,12.9356,661500.0
2009-06-03 10:30:00,23.62,23.73,23.6,23.63,435900.0,12.9301,12.9903,12.9192,12.9356,435900.0
2009-06-03 11:00:00,23.63,23.78,23.61,23.74,448800.0,12.9356,13.0177,12.9246,12.9958,448800.0
2009-06-03 11:30:00,23.74,23.83,23.74,23.8,234600.0,12.9958,13.0451,12.9958,13.0286,234600.0
2009-06-03 12:00:00,23.79,23.83,23.69,23.7,193200.0,13.0232,13.0451,12.9684,12.9739,193200.0
2009-06-03 12:30:00,23.69,23.72,23.65,23.65,184800.0,12.9684,12.9849,12.9465,12.9465,184800.0
2009-06-03 13:00:00,23.65,23.66,23.61,23.62,193200.0,12.9465,12.952,12.9246,12.9301,193200.0
2009-06-03 13:30:00,23.62,23.65,23.59,23.6,263700.0,12.9301,12.9465,12.9137,12.9192,263700.0
2009-06-03 14:00:00,23.6,23.69,23.59,23.66,335700.0,12.9192,12.9684,12.9137,12.952,335700.0
2009-06-03 14:30:00,23.66,23.75,23.58,23.73,326700.0,12.952,13.0013,12.9082,12.9903,326700.0
2009-06-03 15:00:00,23.73,23.81,23.64,23.64,268200.0,12.9903,13.0341,12.9411,12.9411,268200.0
2009-06-03 15:30:00,23.64,23.85,23.59,23.84,1110000.0,12.9411,13.056,12.9137,13.0505,1110000.0
2009-06-04 09:30:00,24.11,24.49,23.99,24.15,790500.0,13.1984,13.4064,13.1327,13.2202,790500.0
2009-06-04 10:00:00,24.15,24.22,24.1,24.13,509400.0,13.2202,13.2586,13.1929,13.2093,509400.0
2009-06-04 10:30:00,24.13,24.18,24.12,24.17,345000.0,13.2093,13.2367,13.2038,13.2312,345000.0
2009-06-04 11:00:00,24.17,24.17,24.07,24.08,342900.0,13.2312,13.2312,13.1765,13.1819,342900.0
2009-06-04 11:30:00,24.08,24.11,24.04,24.05,165900.0,13.1819,13.1984,13.16,13.1655,165900.0
2009-06-04 12:00:00,24.05,24.11,24.04,24.11,178800.0,13.1655,13.1984,13.16,13.1984,178800.0
2009-06-04 12:30:00,24.11,24.16,24.11,24.15,255300.0,13.1984,13.2257,13.1984,13.2202,255300.0
2009-06-04 13:00:00,24.15,24.17,24.11,24.15,360000.0,13.2202,13.2312,13.1984,13.2202,360000.0
2009-06-04 13:30:00,24.15,24.21,24.13,24.19,552000.0,13.2202,13.2531,13.2093,13.2421,552000.0
2009-06-04 14:00:00,24.19,24.28,24.16,24.27,350100.0,13.2421,13.2914,13.2257,13.2859,350100.0
2009-06-04 14:30:00,24.27,24.33,24.26,24.32,549300.0,13.2859,13.3188,13.2805,13.3133,549300.0
2009-06-04 15:00:00,24.32,24.33,24.25,24.27,478800.0,13.3133,13.3188,13.275,13.2859,478800.0
2009-06-04 15:30:00,24.27,24.41,24.23,24.4,1863300.0,13.2859,13.3626,13.264,13.3571,1863300.0
2009-06-05 09:30:00,24.74,24.83,24.48,24.55,909300.0,13.5432,13.5925,13.4009,13.4392,909300.0
2009-06-05 10:00:00,24.54,24.95,24.46,24.88,805500.0,13.4337,13.6582,13.3899,13.6199,805500.0
2009-06-05 10:30:00,24.88,25.14,24.8,25.13,501000.0,13.6199,13.7622,13.5761,13.7567,501000.0
2009-06-05 11:00:00,25.13,25.2,24.99,25.05,489900.0,13.7567,13.795,13.6801,13.7129,489900.0
2009-06-05 11:30:00,25.04,25.08,24.94,25.08,342900.0,13.7075,13.7293,13.6527,13.7293,342900.0
2009-06-05 12:00:00,25.07,25.08,24.92,24.99,402600.0,13.7239,13.7293,13.6418,13.6801,402600.0
2009-06-05 12:30:00,25.0,25.0,24.88,24.91,238500.0,13.6856,13.6856,13.6199,13.6363,238500.0
2009-06-05 13:00:00,24.92,24.92,24.72,24.78,272100.0,13.6418,13.6418,13.5323,13.5651,272100.0
2009-06-05 13:30:00,24.78,24.91,24.72,24.74,321300.0,13.5651,13.6363,13.5323,13.5432,321300.0
2009-06-05 14:00:00,24.74,24.74,24.53,24.58,312600.0,13.5432,13.5432,13.4283,13.4556,312600.0
2009-06-05 14:30:00,24.58,24.74,24.51,24.71,414900.0,13.4556,13.5432,13.4173,13.5268,414900.0
2009-06-05 15:00:00,24.71,24.85,24.67,24.79,448200.0,13.5268,13.6034,13.5049,13.5706,448200.0
2009-06-05 15:30:00,24.79,25.0,24.77,24.83,866400.0,13.5706,13.6856,13.5596,13.5925,866400.0
2009-06-08 09:30:00,24.53,24.81,24.43,24.47,375300.0,13.4283,13.5815,13.3735,13.3954,375300.0
2009-06-08 10:00:00,24.46,24.7,24.42,24.62,367800.0,13.3899,13.5213,13.3681,13.4775,367800.0
2009-06-08 10:30:00,24.62,24.74,24.62,24.63,161100.0,13.4775,13.5432,13.4775,13.483,161100.0
2009-06-08 11:00:00,24.62,24.66,24.54,24.56,142200.0,13.4775,13.4994,13.4337,13.4447,142200.0
2009-06-08 11:30:00,24.57,24.61,24.46,24.48,172200.0,13.4502,13.4721,13.3899,13.4009,172200.0
2009-06-08 12:00:00,24.48,24.52,24.4,24.48,199200.0,13.4009,13.4228,13.3571,13.4009,199200.0
2009-06-08 12:30:00,24.47,24.56,24.44,24.55,145800.0,13.3954,13.4447,13.379,13.4392,145800.0
2009-06-08 13:00:00,24.55,24.6,24.51,24.52,119400.0,13.4392,13.4666,13.4173,13.4228,119400.0
2009-06-08 13:30:00,24.53,24.64,24.46,24.64,226200.0,13.4283,13.4885,13.3899,13.4885,226200.0
2009-06-08 14:00:00,24.64,24.66,24.57,24.61,109200.0,13.4885,13.4994,13.4502,13.4721,109200.0
2009-06-08 14:30:00,24.61,24.66,24.56,24.59,133500.0,13.4721,13.4994,13.4447,13.4611,133500.0
2009-06-08 15:00:00,24.59,24.85,24.56,24.78,333300.0,13.4611,13.6034,13.4447,13.5651,333300.0
2009-06-08 15:30:00,24.79,24.99,24.71,24.77,861900.0,13.5706,13.6801,13.5268,13.5596,861900.0
2009-06-09 09:30:00,24.96,25.28,24.84,25.2,783900.0,13.6637,13.8388,13.598,13.795,783900.0
2009-06-09 10:00:00,25.19,25.24,25.07,25.16,488100.0,13.7896,13.8169,13.7239,13.7731,488100.0
2009-06-09 10:30:00,25.16,25.39,25.12,25.28,593400.0,13.7731,13.8991,13.7512,13.8388,593400.0
2009-06-09 11:00:00,25.28,25.49,25.25,25.47,264300.0,13.8388,13.9538,13.8224,13.9428,264300.0
2009-06-09 11:30:00,25.47,25.47,25.4,25.44,198600.0,13.9428,13.9428,13.9045,13.9264,198600.0
2009-06-09 12:00:00,25.44,25.46,25.38,25.45,117900.0,13.9264,13.9374,13.8936,13.9319,117900.0
2009-06-09 12:30:00,25.45,25.48,25.41,25.44,109800.0,13.9319,13.9483,13.91,13.9264,109800.0
2009-06-09 13:00:00,25.44,25.47,25.36,25.41,168000.0,13.9264,13.9428,13.8826,13.91,168000.0
2009-06-09 13:30:00,25.41,25.45,25.32,25.43,216300.0,13.91,13.9319,13.8607,13.9209,216300.0
2009-06-09 14:00:00,25.43,25.54,25.43,25.51,249300.0,13.9209,13.9812,13.9209,13.9647,249300.0
2009-06-09 14:30:00,25.52,25.57,25.47,25.53,257100.0,13.9702,13.9976,13.9428,13.9757,257100.0
2009-06-09 15:00:00,25.53,25.57,25.51,25.54,441600.0,13.9757,13.9976,13.9647,13.9812,441600.0
2009-06-09 15:30:00,25.54,25.62,25.52,25.57,1146900.0,13.9812,14.025,13.9702,13.9976,1146900.0
2009-06-10 09:30:00,25.66,25.8,25.57,25.69,654300.0,14.0469,14.1235,13.9976,14.0633,654300.0
2009-06-10 10:00:00,25.68,25.87,25.6,25.81,462000.0,14.0578,14.1618,14.014,14.129,462000.0
2009-06-10 10:30:00,25.81,25.85,25.75,25.85,319200.0,14.129,14.1509,14.0961,14.1509,319200.0
2009-06-10 11:00:00,25.84,25.84,25.62,25.73,352800.0,14.1454,14.1454,14.025,14.0852,352800.0
2009-06-10 11:30:00,25.73,25.75,25.66,25.7,151500.0,14.0852,14.0961,14.0469,14.0688,151500.0
2009-06-10 12:00:00,25.7,25.73,25.62,25.63,255900.0,14.0688,14.0852,14.025,14.0304,255900.0
2009-06-10 12:30:00,25.63,25.69,25.57,25.57,265200.0,14.0304,14.0633,13.9976,13.9976,265200.0
2009-06-10 13:00:00,25.57,25.61,25.32,25.36,507600.0,13.9976,14.0195,13.8607,13.8826,507600.0
2009-06-10 13:30:00,25.35,25.35,25.18,25.25,437100.0,13.8772,13.8772,13.7841,13.8224,437100.0
2009-06-10 14:00:00,25.25,25.41,25.23,25.31,289200.0,13.8224,13.91,13.8115,13.8553,289200.0
2009-06-10 14:30:00,25.3,25.39,25.26,25.34,228900.0,13.8498,13.8991,13.8279,13.8717,228900.0
2009-06-10 15:00:00,25.33,25.33,25.23,25.29,380400.0,13.8662,13.8662,13.8115,13.8443,380400.0
2009-06-10 15:30:00,25.28,25.62,25.28,25.61,869400.0,13.8388,14.025,13.8388,14.0195,869400.0
2009-06-11 09:30:00,25.45,25.8,25.36,25.71,458100.0,13.9319,14.1235,13.8826,14.0742,458100.0
2009-06-11 10:00:00,25.71,25.78,25.61,25.64,530400.0,14.0742,14.1125,14.0195,14.0359,530400.0
2009-06-11 10:30:00,25.64,25.65,25.51,25.55,363000.0,14.0359,14.0414,13.9647,13.9866,363000.0
2009-06-11 11:00:00,25.55,25.71,25.54,25.7,214500.0,13.9866,14.0742,13.9812,14.0688,214500.0
2009-06-11 11:30:00,25.71,25.76,25.62,25.62,150000.0,14.0742,14.1016,14.025,14.025,150000.0
2009-06-11 12:00:00,25.62,25.68,25.6,25.63,150900.0,14.025,14.0578,14.014,14.0304,150900.0
2009-06-11 12:30:00,25.62,25.69,25.6,25.66,203100.0,14.025,14.0633,14.014,14.0469,203100.0
2009-06-11 13:00:00,25.66,25.8,25.62,25.8,335100.0,14.0469,14.1235,14.025,14.1235,335100.0
2009-06-11 13:30:00,25.8,25.82,25.71,25.72,201300.0,14.1235,14.1344,14.0742,14.0797,201300.0
2009-06-11 14:00:00,25.72,25.75,25.69,25.75,269400.0,14.0797,14.0961,14.0633,14.0961,269400.0
2009-06-11 14:30:00,25.75,25.76,25.63,25.68,332700.0,14.0961,14.1016,14.0304,14.0578,332700.0
2009-06-11 15:00:00,25.68,25.73,25.58,25.59,411000.0,14.0578,14.0852,14.0031,14.0085,411000.0
2009-06-11 15:30:00,25.59,25.6,25.37,25.47,1118100.0,14.0085,14.014,13.8881,13.9428,1118100.0
2009-06-12 09:30:00,25.53,25.63,24.98,24.99,348600.0,13.9757,14.0304,13.6746,13.6801,348600.0
2009-06-12 10:00:00,24.99,25.08,24.88,25.03,447000.0,13.6801,13.7293,13.6199,13.702,447000.0
2009-06-12 10:30:00,25.02,25.19,25.02,25.13,283200.0,13.6965,13.7896,13.6965,13.7567,283200.0
2009-06-12 11:00:00,25.13,25.18,25.12,25.13,169800.0,13.7567,13.7841,13.7512,13.7567,169800.0
2009-06-12 11:30:00,25.12,25.17,25.06,25.09,109800.0,13.7512,13.7786,13.7184,13.7348,109800.0
2009-06-12 12:00:00,25.08,25.08,25.04,25.05,106500.0,13.7293,13.7293,13.7075,13.7129,106500.0
2009-06-12 12:30:00,25.05,25.12,24.99,25.11,121500.0,13.7129,13.7512,13.6801,13.7458,121500.0
2009-06-12 13:00:00,25.11,25.16,25.09,25.12,115200.0,13.7458,13.7731,13.7348,13.7512,115200.0
2009-06-12 13:30:00,25.12,25.19,25.12,25.12,196800.0,13.7512,13.7896,13.7512,13.7512,196800.0
2009-06-12 14:00:00,25.12,25.16,25.05,25.13,217200.0,13.7512,13.7731,13.7129,13.7567,217200.0
2009-06-12 14:30:00,25.14,25.26,25.13,25.2,190200.0,13.7622,13.8279,13.7567,13.795,190200.0
2009-06-12 15:00:00,25.2,25.26,25.19,25.25,176100.0,13.795,13.8279,13.7896,13.8224,176100.0
2009-06-12 15:30:00,25.26,25.33,25.12,25.32,547800.0,13.8279,13.8662,13.7512,13.8607,547800.0
2009-06-15 09:30:00,25.09,25.25,24.47,25.07,324300.0,13.7348,13.8224,13.3954,13.7239,324300.0
2009-06-15 10:00:00,25.06,25.06,24.9,25.0,192300.0,13.7184,13.7184,13.6308,13.6856,192300.0
2009-06-15 10:30:00,25.0,25.0,24.73,24.94,379800.0,13.6856,13.6856,13.5378,13.6527,379800.0
2009-06-15 11:00:00,24.94,24.97,24.84,24.97,184500.0,13.6527,13.6691,13.598,13.6691,184500.0
2009-06-15 11:30:00,24.97,25.01,24.88,24.98,220800.0,13.6691,13.691,13.6199,13.6746,220800.0
2009-06-15 12:00:00,24.99,25.0,24.93,24.96,123900.0,13.6801,13.6856,13.6472,13.6637,123900.0
2009-06-15 12:30:00,24.96,25.06,24.96,25.03,102300.0,13.6637,13.7184,13.6637,13.702,102300.0
2009-06-15 13:00:00,25.01,25.03,24.93,24.94,134100.0,13.691,13.702,13.6472,13.6527,134100.0
2009-06-15 13:30:00,24.93,24.99,24.88,24.93,141000.0,13.6472,13.6801,13.6199,13.6472,141000.0
2009-06-15 14:00:00,24.93,24.98,24.88,24.97,207300.0,13.6472,13.6746,13.6199,13.6691,207300.0
2009-06-15 14:30:00,24.97,24.99,24.85,24.94,291600.0,13.6691,13.6801,13.6034,13.6527,291600.0
2009-06-15 15:00:00,24.93,24.96,24.86,24.87,298800.0,13.6472,13.6637,13.6089,13.6144,298800.0
2009-06-15 15:30:00,24.88,24.92,24.78,24.8,885900.0,13.6199,13.6418,13.5651,13.5761,885900.0
2009-06-16 09:30:00,24.55,24.9,24.5,24.53,380100.0,13.4392,13.6308,13.4118,13.4283,380100.0
2009-06-16 10:00:00,24.53,24.56,24.36,24.44,417600.0,13.4283,13.4447,13.3352,13.379,417600.0
2009-06-16 10:30:00,24.44,24.5,24.37,24.49,298500.0,13.379,13.4118,13.3407,13.4064,298500.0
2009-06-16 11:00:00,24.49,24.55,24.46,24.49,217800.0,13.4064,13.4392,13.3899,13.4064,217800.0
2009-06-16 11:30:00,24.51,24.52,24.27,24.32,273600.0,13.4173,13.4228,13.2859,13.3133,273600.0
2009-06-16 12:00:00,24.32,24.45,24.32,24.44,153600.0,13.3133,13.3845,13.3133,13.379,153600.0
2009-06-16 12:30:00,24.44,24.45,24.18,24.19,201900.0,13.379,13.3845,13.2367,13.2421,201900.0
2009-06-16 13:00:00,24.19,24.19,24.06,24.1,204000.0,13.2421,13.2421,13.171,13.1929,204000.0
2009-06-16 13:30:00,24.09,24.1,24.03,24.06,372900.0,13.1874,13.1929,13.1546,13.171,372900.0
2009-06-16 14:00:00,24.06,24.06,23.82,23.93,659400.0,13.171,13.171,13.0396,13.0998,659400.0
2009-06-16 14:30:00,23.93,24.06,23.88,24.05,307200.0,13.0998,13.171,13.0724,13.1655,307200.0
2009-06-16 15:00:00,24.04,24.1,23.99,24.05,382200.0,13.16,13.1929,13.1327,13.1655,382200.0
2009-06-16 15:30:00,24.07,24.08,23.96,23.97,1203900.0,13.1765,13.1819,13.1162,13.1217,1203900.0
2009-06-17 09:30:00,23.7,24.19,23.63,23.76,447000.0,12.9739,13.2421,12.9356,13.0068,447000.0
2009-06-17 10:00:00,23.75,23.95,23.71,23.76,297000.0,13.0013,13.1108,12.9794,13.0068,297000.0
2009-06-17 10:30:00,23.78,23.83,23.64,23.8,338100.0,13.0177,13.0451,12.9411,13.0286,338100.0
2009-06-17 11:00:00,23.79,23.93,23.76,23.89,285600.0,13.0232,13.0998,13.0068,13.0779,285600.0
2009-06-17 11:30:00,23.85,23.92,23.77,23.92,248400.0,13.056,13.0943,13.0122,13.0943,248400.0
2009-06-17 12:00:00,23.92,24.0,23.9,23.94,282900.0,13.0943,13.1381,13.0834,13.1053,282900.0
2009-06-17 12:30:00,23.94,23.97,23.89,23.96,209400.0,13.1053,13.1217,13.0779,13.1162,209400.0
2009-06-17 13:00:00,23.96,24.01,23.89,23.97,169500.0,13.1162,13.1436,13.0779,13.1217,169500.0
2009-06-17 13:30:00,23.98,24.17,23.95,24.07,326700.0,13.1272,13.2312,13.1108,13.1765,326700.0
2009-06-17 14:00:00,24.07,24.22,24.07,24.22,149100.0,13.1765,13.2586,13.1765,13.2586,149100.0
2009-06-17 14:30:00,23.97,24.22,23.97,24.07,207900.0,13.1217,13.2586,13.1217,13.1765,207900.0
2009-06-17 15:00:00,24.07,24.11,23.86,23.88,195600.0,13.1765,13.1984,13.0615,13.0724,195600.0
2009-06-17 15:30:00,23.88,23.9,23.75,23.81,1004100.0,13.0724,13.0834,13.0013,13.0341,1004100.0
2009-06-18 09:30:00,23.93,24.2,23.82,24.17,337500.0,13.0998,13.2476,13.0396,13.2312,337500.0
2009-06-18 10:00:00,24.17,24.23,24.09,24.09,279900.0,13.2312,13.264,13.1874,13.1874,279900.0
2009-06-18 10:30:00,24.09,24.11,23.97,24.02,261900.0,13.1874,13.1984,13.1217,13.1491,261900.0
2009-06-18 11:00:00,24.03,24.11,24.02,24.05,268500.0,13.1546,13.1984,13.1491,13.1655,268500.0
2009-06-18 11:30:00,24.06,24.06,23.95,24.02,195900.0,13.171,13.171,13.1108,13.1491,195900.0
2009-06-18 12:00:00,24.03,24.04,23.95,23.98,176700.0,13.1546,13.16,13.1108,13.1272,176700.0
2009-06-18 12:30:00,23.98,24.0,23.95,23.98,263100.0,13.1272,13.1381,13.1108,13.1272,263100.0
2009-06-18 13:00:00,23.99,24.06,23.93,24.06,299400.0,13.1327,13.171,13.0998,13.171,299400.0
2009-06-18 13:30:00,24.07,24.07,23.93,23.93,140400.0,13.1765,13.1765,13.0998,13.0998,140400.0
2009-06-18 14:00:00,23.94,23.94,23.8,23.88,203400.0,13.1053,13.1053,13.0286,13.0724,203400.0
2009-06-18 14:30:00,23.89,23.98,23.86,23.96,151200.0,13.0779,13.1272,13.0615,13.1162,151200.0
2009-06-18 15:00:00,23.96,24.01,23.89,23.97,314400.0,13.1162,13.1436,13.0779,13.1217,314400.0
2009-06-18 15:30:00,23.96,24.02,23.79,24.01,792300.0,13.1162,13.1491,13.0232,13.1436,792300.0
2009-06-19 09:30:00,24.23,24.35,24.1,24.28,1198200.0,13.264,13.3297,13.1929,13.2914,1198200.0
2009-06-19 10:00:00,24.27,24.33,24.18,24.22,200100.0,13.2859,13.3188,13.2367,13.2586,200100.0
2009-06-19 10:30:00,24.22,24.35,24.21,24.32,206700.0,13.2586,13.3297,13.2531,13.3133,206700.0
2009-06-19 11:00:00,24.33,24.35,24.27,24.3,178800.0,13.3188,13.3297,13.2859,13.3024,178800.0
2009-06-19 11:30:00,24.3,24.33,24.26,24.33,109200.0,13.3024,13.3188,13.2805,13.3188,109200.0
2009-06-19 12:00:00,24.32,24.34,24.27,24.31,145200.0,13.3133,13.3243,13.2859,13.3078,145200.0
2009-06-19 12:30:00,24.31,24.38,24.28,24.29,159900.0,13.3078,13.3462,13.2914,13.2969,159900.0
2009-06-19 13:00:00,24.29,24.38,24.27,24.38,117600.0,13.2969,13.3462,13.2859,13.3462,117600.0
2009-06-19 13:30:00,24.38,24.42,24.32,24.34,166800.0,13.3462,13.3681,13.3133,13.3243,166800.0
2009-06-19 14:00:00,24.33,24.37,24.27,24.3,173400.0,13.3188,13.3407,13.2859,13.3024,173400.0
2009-06-19 14:30:00,24.3,24.33,24.28,24.31,175800.0,13.3024,13.3188,13.2914,13.3078,175800.0
2009-06-19 15:00:00,24.32,24.5,24.28,24.5,281400.0,13.3133,13.4118,13.2914,13.4118,281400.0
2009-06-19 15:30:00,24.51,24.53,24.37,24.42,772800.0,13.4173,13.4283,13.3407,13.3681,772800.0
2009-06-22 09:30:00,24.11,24.31,23.78,23.78,538200.0,13.1984,13.3078,13.0177,13.0177,538200.0
2009-06-22 10:00:00,23.78,23.91,23.73,23.76,381300.0,13.0177,13.0889,12.9903,13.0068,381300.0
2009-06-22 10:30:00,23.76,23.78,23.57,23.59,267300.0,13.0068,13.0177,12.9027,12.9137,267300.0
2009-06-22 11:00:00,23.58,23.58,23.42,23.43,329700.0,12.9082,12.9082,12.8206,12.8261,329700.0
2009-06-22 11:30:00,23.43,23.47,23.36,23.36,268200.0,12.8261,12.848,12.7878,12.7878,268200.0
2009-06-22 12:00:00,23.37,23.45,23.33,23.37,108000.0,12.7933,12.8371,12.7714,12.7933,108000.0
2009-06-22 12:30:00,23.37,23.42,23.36,23.39,195300.0,12.7933,12.8206,12.7878,12.8042,195300.0
2009-06-22 13:00:00,23.38,23.39,23.29,23.32,196500.0,12.7987,12.8042,12.7495,12.7659,196500.0
2009-06-22 13:30:00,23.32,23.35,23.31,23.34,196800.0,12.7659,12.7823,12.7604,12.7768,196800.0
2009-06-22 14:00:00,23.31,23.33,23.22,23.22,266100.0,12.7604,12.7714,12.7111,12.7111,266100.0
2009-06-22 14:30:00,23.22,23.32,23.19,23.31,336300.0,12.7111,12.7659,12.6947,12.7604,336300.0
2009-06-22 15:00:00,23.3,23.37,23.21,23.22,339900.0,12.7549,12.7933,12.7057,12.7111,339900.0
2009-06-22 15:30:00,23.22,23.29,22.97,23.0,1445700.0,12.7111,12.7495,12.5743,12.5907,1445700.0
2009-06-23 09:30:00,23.08,23.32,23.0,23.27,523200.0,12.6345,12.7659,12.5907,12.7385,523200.0
2009-06-23 10:00:00,23.26,23.36,23.16,23.24,388800.0,12.733,12.7878,12.6783,12.7221,388800.0
2009-06-23 10:30:00,23.24,23.36,23.12,23.21,327300.0,12.7221,12.7878,12.6564,12.7057,327300.0
2009-06-23 11:00:00,23.21,23.22,23.05,23.2,202500.0,12.7057,12.7111,12.6181,12.7002,202500.0
2009-06-23 11:30:00,23.19,23.42,23.17,23.39,138000.0,12.6947,12.8206,12.6838,12.8042,138000.0
2009-06-23 12:00:00,23.41,23.45,23.34,23.41,235500.0,12.8152,12.8371,12.7768,12.8152,235500.0
2009-06-23 12:30:00,23.4,23.56,23.4,23.51,224700.0,12.8097,12.8973,12.8097,12.8699,224700.0
2009-06-23 13:00:00,23.51,23.66,23.49,23.61,335700.0,12.8699,12.952,12.8589,12.9246,335700.0
2009-06-23 13:30:00,23.61,23.63,23.4,23.4,181500.0,12.9246,12.9356,12.8097,12.8097,181500.0
2009-06-23 14:00:00,23.4,23.56,23.39,23.44,160500.0,12.8097,12.8973,12.8042,12.8316,160500.0
2009-06-23 14:30:00,23.44,23.45,23.33,23.39,272100.0,12.8316,12.8371,12.7714,12.8042,272100.0
2009-06-23 15:00:00,23.4,23.47,23.31,23.44,198900.0,12.8097,12.848,12.7604,12.8316,198900.0
2009-06-23 15:30:00,23.44,23.44,23.27,23.37,897300.0,12.8316,12.8316,12.7385,12.7933,897300.0
2009-06-24 09:30:00,22.78,23.47,22.78,23.39,679800.0,12.4703,12.848,12.4703,12.8042,679800.0
2009-06-24 10:00:00,23.39,23.65,23.33,23.62,564900.0,12.8042,12.9465,12.7714,12.9301,564900.0
2009-06-24 10:30:00,23.62,23.88,23.6,23.88,435900.0,12.9301,13.0724,12.9192,13.0724,435900.0
2009-06-24 11:00:00,23.87,23.97,23.87,23.94,324000.0,13.067,13.1217,13.067,13.1053,324000.0
2009-06-24 11:30:00,23.94,24.01,23.92,23.98,354300.0,13.1053,13.1436,13.0943,13.1272,354300.0
2009-06-24 12:00:00,23.97,23.98,23.88,23.91,144000.0,13.1217,13.1272,13.0724,13.0889,144000.0
2009-06-24 12:30:00,23.91,24.0,23.89,23.98,174300.0,13.0889,13.1381,13.0779,13.1272,174300.0
2009-06-24 13:00:00,23.98,24.16,23.98,24.16,289200.0,13.1272,13.2257,13.1272,13.2257,289200.0
2009-06-24 13:30:00,24.16,24.19,24.08,24.16,262500.0,13.2257,13.2421,13.1819,13.2257,262500.0
2009-06-24 14:00:00,24.15,24.24,23.96,24.02,448200.0,13.2202,13.2695,13.1162,13.1491,448200.0
2009-06-24 14:30:00,24.02,24.08,23.86,24.0,584700.0,13.1491,13.1819,13.0615,13.1381,584700.0
2009-06-24 15:00:00,24.0,24.04,23.72,23.82,592200.0,13.1381,13.16,12.9849,13.0396,592200.0
2009-06-24 15:30:00,23.83,23.9,23.69,23.87,650400.0,13.0451,13.0834,12.9684,13.067,650400.0
2009-06-25 09:30:00,23.69,24.01,23.63,23.96,739200.0,12.9684,13.1436,12.9356,13.1162,739200.0
2009-06-25 10:00:00,23.97,23.99,23.83,23.88,411900.0,13.1217,13.1327,13.0451,13.0724,411900.0
2009-06-25 10:30:00,23.88,23.89,23.82,23.83,324600.0,13.0724,13.0779,13.0396,13.0451,324600.0
2009-06-25 11:00:00,23.83,23.98,23.82,23.98,253500.0,13.0451,13.1272,13.0396,13.1272,253500.0
2009-06-25 11:30:00,23.98,24.02,23.92,24.01,300000.0,13.1272,13.1491,13.0943,13.1436,300000.0
2009-06-25 12:00:00,24.0,24.08,23.9,23.93,212400.0,13.1381,13.1819,13.0834,13.0998,212400.0
2009-06-25 12:30:00,23.93,23.95,23.85,23.86,142500.0,13.0998,13.1108,13.056,13.0615,142500.0
2009-06-25 13:00:00,23.86,23.93,23.83,23.88,422400.0,13.0615,13.0998,13.0451,13.0724,422400.0
2009-06-25 13:30:00,23.88,23.91,23.8,23.83,292800.0,13.0724,13.0889,13.0286,13.0451,292800.0
2009-06-25 14:00:00,23.84,23.85,23.73,23.8,299100.0,13.0505,13.056,12.9903,13.0286,299100.0
2009-06-25 14:30:00,23.8,23.81,23.68,23.71,365700.0,13.0286,13.0341,12.963,12.9794,365700.0
2009-06-25 15:00:00,23.71,23.73,23.67,23.69,608400.0,12.9794,12.9903,12.9575,12.9684,608400.0
2009-06-25 15:30:00,23.69,23.72,23.52,23.71,1297800.0,12.9684,12.9849,12.8754,12.9794,1297800.0
2009-06-26 09:30:00,23.66,23.82,23.66,23.71,339900.0,12.9899,13.0777,12.9899,13.0173,339900.0
2009-06-26 10:00:00,23.71,23.87,23.7,23.84,255600.0,13.0173,13.1052,13.0118,13.0887,255600.0
2009-06-26 10:30:00,23.84,23.88,23.77,23.8,177000.0,13.0887,13.1107,13.0503,13.0667,177000.0
2009-06-26 11:00:00,23.8,23.84,23.73,23.78,179700.0,13.0667,13.0887,13.0283,13.0557,179700.0
2009-06-26 11:30:00,23.78,23.82,23.75,23.81,87900.0,13.0557,13.0777,13.0393,13.0722,87900.0
2009-06-26 12:00:00,23.81,23.85,23.75,23.76,95100.0,13.0722,13.0942,13.0393,13.0448,95100.0
2009-06-26 12:30:00,23.75,23.85,23.75,23.82,68700.0,13.0393,13.0942,13.0393,13.0777,68700.0
2009-06-26 13:00:00,23.82,23.83,23.77,23.79,55200.0,13.0777,13.0832,13.0503,13.0612,55200.0
2009-06-26 13:30:00,23.77,23.81,23.75,23.75,110400.0,13.0503,13.0722,13.0393,13.0393,110400.0
2009-06-26 14:00:00,23.76,23.81,23.73,23.79,102000.0,13.0448,13.0722,13.0283,13.0612,102000.0
2009-06-26 14:30:00,23.79,23.91,23.78,23.91,164100.0,13.0612,13.1271,13.0557,13.1271,164100.0
2009-06-26 15:00:00,23.91,23.94,23.86,23.87,226500.0,13.1271,13.1436,13.0997,13.1052,226500.0
2009-06-26 15:30:00,23.88,24.04,23.86,23.91,739800.0,13.1107,13.1985,13.0997,13.1271,739800.0
2009-06-29 09:30:00,24.06,24.06,23.73,23.76,212700.0,13.2095,13.2095,13.0283,13.0448,212700.0
2009-06-29 10:00:00,23.79,23.94,23.75,23.92,92400.0,13.0612,13.1436,13.0393,13.1326,92400.0
2009-06-29 10:30:00,23.92,24.08,23.91,24.03,120600.0,13.1326,13.2205,13.1271,13.193,120600.0
2009-06-29 11:00:00,24.01,24.04,23.95,23.97,93900.0,13.182,13.1985,13.1491,13.1601,93900.0
2009-06-29 11:30:00,23.97,24.03,23.92,24.02,117900.0,13.1601,13.193,13.1326,13.1875,117900.0
2009-06-29 12:00:00,24.04,24.04,23.96,24.0,63900.0,13.1985,13.1985,13.1546,13.1765,63900.0
2009-06-29 12:30:00,24.0,24.02,23.92,23.92,67200.0,13.1765,13.1875,13.1326,13.1326,67200.0
2009-06-29 13:00:00,23.92,23.99,23.91,23.97,76200.0,13.1326,13.171,13.1271,13.1601,76200.0
2009-06-29 13:30:00,23.97,24.06,23.96,24.05,87000.0,13.1601,13.2095,13.1546,13.204,87000.0
2009-06-29 14:00:00,24.05,24.05,23.97,23.98,96000.0,13.204,13.204,13.1601,13.1656,96000.0
2009-06-29 14:30:00,23.98,24.01,23.95,24.0,102900.0,13.1656,13.182,13.1491,13.1765,102900.0
2009-06-29 15:00:00,24.01,24.03,23.97,24.0,149700.0,13.182,13.193,13.1601,13.1765,149700.0
2009-06-29 15:30:00,24.0,24.07,23.97,24.02,591300.0,13.1765,13.215,13.1601,13.1875,591300.0
2009-06-30 09:30:00,23.96,24.1,23.76,23.98,311700.0,13.1546,13.2314,13.0448,13.1656,311700.0
2009-06-30 10:00:00,23.98,24.01,23.9,23.9,505500.0,13.1656,13.182,13.1216,13.1216,505500.0
2009-06-30 10:30:00,23.9,23.95,23.88,23.94,392100.0,13.1216,13.1491,13.1107,13.1436,392100.0
2009-06-30 11:00:00,23.95,23.96,23.92,23.93,238500.0,13.1491,13.1546,13.1326,13.1381,238500.0
2009-06-30 11:30:00,23.92,23.96,23.88,23.94,152100.0,13.1326,13.1546,13.1107,13.1436,152100.0
2009-06-30 12:00:00,23.94,23.95,23.88,23.91,179100.0,13.1436,13.1491,13.1107,13.1271,179100.0
2009-06-30 12:30:00,23.9,23.91,23.88,23.9,120000.0,13.1216,13.1271,13.1107,13.1216,120000.0
2009-06-30 13:00:00,23.9,23.92,23.85,23.86,143100.0,13.1216,13.1326,13.0942,13.0997,143100.0
2009-06-30 13:30:00,23.85,23.88,23.79,23.79,154800.0,13.0942,13.1107,13.0612,13.0612,154800.0
2009-06-30 14:00:00,23.79,23.93,23.77,23.91,165300.0,13.0612,13.1381,13.0503,13.1271,165300.0
2009-06-30 14:30:00,23.92,24.03,23.89,24.0,138900.0,13.1326,13.193,13.1161,13.1765,138900.0
2009-06-30 15:00:00,24.0,24.07,23.96,24.05,210600.0,13.1765,13.215,13.1546,13.204,210600.0
2009-06-30 15:30:00,24.05,24.13,23.97,24.03,760800.0,13.204,13.2479,13.1601,13.193,760800.0
2009-07-01 09:30:00,24.09,24.23,24.06,24.16,266700.0,13.2259,13.3028,13.2095,13.2644,266700.0
2009-07-01 10:00:00,24.15,24.27,23.99,24.26,251400.0,13.2589,13.3248,13.171,13.3193,251400.0
2009-07-01 10:30:00,24.26,24.31,24.26,24.28,167400.0,13.3193,13.3467,13.3193,13.3303,167400.0
2009-07-01 11:00:00,24.28,24.29,24.15,24.15,108000.0,13.3303,13.3357,13.2589,13.2589,108000.0
2009-07-01 11:30:00,24.14,24.21,24.1,24.21,97200.0,13.2534,13.2918,13.2314,13.2918,97200.0
2009-07-01 12:00:00,24.22,24.25,24.18,24.19,107700.0,13.2973,13.3138,13.2754,13.2808,107700.0
2009-07-01 12:30:00,24.19,24.2,24.13,24.13,66900.0,13.2808,13.2863,13.2479,13.2479,66900.0
2009-07-01 13:00:00,24.13,24.18,24.12,24.18,199200.0,13.2479,13.2754,13.2424,13.2754,199200.0
2009-07-01 13:30:00,24.19,24.2,24.15,24.17,149100.0,13.2808,13.2863,13.2589,13.2699,149100.0
2009-07-01 14:00:00,24.16,24.19,24.13,24.18,110700.0,13.2644,13.2808,13.2479,13.2754,110700.0
2009-07-01 14:30:00,24.17,24.18,24.13,24.18,190200.0,13.2699,13.2754,13.2479,13.2754,190200.0
2009-07-01 15:00:00,24.17,24.18,24.08,24.08,190800.0,13.2699,13.2754,13.2205,13.2205,190800.0
2009-07-01 15:30:00,24.08,24.15,24.0,24.03,612600.0,13.2205,13.2589,13.1765,13.193,612600.0
2009-07-02 09:30:00,23.7,23.94,23.56,23.58,420000.0,13.0118,13.1436,12.935,12.9459,420000.0
2009-07-02 10:00:00,23.58,23.65,23.54,23.57,297600.0,12.9459,12.9844,12.924,12.9405,297600.0
2009-07-02 10:30:00,23.57,23.69,23.56,23.69,292500.0,12.9405,13.0063,12.935,13.0063,292500.0
2009-07-02 11:00:00,23.7,23.77,23.67,23.69,256800.0,13.0118,13.0503,12.9954,13.0063,256800.0
2009-07-02 11:30:00,23.68,23.74,23.66,23.72,195900.0,13.0008,13.0338,12.9899,13.0228,195900.0
2009-07-02 12:00:00,23.72,23.74,23.67,23.71,149700.0,13.0228,13.0338,12.9954,13.0173,149700.0
2009-07-02 12:30:00,23.7,23.71,23.64,23.68,131100.0,13.0118,13.0173,12.9789,13.0008,131100.0
2009-07-02 13:00:00,23.67,23.68,23.63,23.65,122700.0,12.9954,13.0008,12.9734,12.9844,122700.0
2009-07-02 13:30:00,23.65,23.65,23.5,23.53,214800.0,12.9844,12.9844,12.902,12.9185,214800.0
2009-07-02 14:00:00,23.54,23.58,23.52,23.55,208500.0,12.924,12.9459,12.913,12.9295,208500.0
2009-07-02 14:30:00,23.56,23.57,23.51,23.57,124500.0,12.935,12.9405,12.9075,12.9405,124500.0
2009-07-02 15:00:00,23.57,23.58,23.39,23.41,299100.0,12.9405,12.9459,12.8416,12.8526,299100.0
2009-07-02 15:30:00,23.41,23.53,23.3,23.35,820800.0,12.8526,12.9185,12.7922,12.8197,820800.0
2009-07-06 09:30:00,23.52,23.57,23.21,23.25,927300.0,12.913,12.9405,12.7428,12.7648,927300.0
2009-07-06 10:00:00,23.25,23.29,22.94,22.95,748500.0,12.7648,12.7867,12.5946,12.6001,748500.0
2009-07-06 10:30:00,22.95,22.95,22.83,22.93,493200.0,12.6001,12.6001,12.5342,12.5891,493200.0
2009-07-06 11:00:00,22.93,23.02,22.92,22.99,290100.0,12.5891,12.6385,12.5836,12.622,290100.0
2009-07-06 11:30:00,23.0,23.05,22.96,22.97,426000.0,12.6275,12.655,12.6056,12.611,426000.0
2009-07-06 12:00:00,22.97,23.0,22.93,22.94,145500.0,12.611,12.6275,12.5891,12.5946,145500.0
2009-07-06 12:30:00,22.94,22.98,22.9,22.97,171300.0,12.5946,12.6165,12.5726,12.611,171300.0
2009-07-06 13:00:00,22.96,23.01,22.93,22.98,341700.0,12.6056,12.633,12.5891,12.6165,341700.0
2009-07-06 13:30:00,22.98,23.0,22.95,22.97,143100.0,12.6165,12.6275,12.6001,12.611,143100.0
2009-07-06 14:00:00,22.97,23.05,22.97,22.99,185400.0,12.611,12.655,12.611,12.622,185400.0
2009-07-06 14:30:00,22.99,23.02,22.95,22.96,206700.0,12.622,12.6385,12.6001,12.6056,206700.0
2009-07-06 15:00:00,22.97,23.03,22.93,22.96,262500.0,12.611,12.644,12.5891,12.6056,262500.0
2009-07-06 15:30:00,22.96,23.12,22.89,23.08,1430700.0,12.6056,12.6934,12.5671,12.6714,1430700.0
2009-07-07 09:30:00,22.98,23.24,22.98,23.08,429600.0,12.6165,12.7593,12.6165,12.6714,429600.0
2009-07-07 10:00:00,23.08,23.08,22.9,22.98,253800.0,12.6714,12.6714,12.5726,12.6165,253800.0
2009-07-07 10:30:00,22.99,22.99,22.81,22.85,162900.0,12.622,12.622,12.5232,12.5452,162900.0
2009-07-07 11:00:00,22.84,22.86,22.74,22.74,226800.0,12.5397,12.5506,12.4848,12.4848,226800.0
2009-07-07 11:30:00,22.74,22.82,22.72,22.74,163800.0,12.4848,12.5287,12.4738,12.4848,163800.0
2009-07-07 12:00:00,22.74,22.75,22.6,22.63,177300.0,12.4848,12.4903,12.4079,12.4244,177300.0
2009-07-07 12:30:00,22.64,22.68,22.63,22.64,127500.0,12.4299,12.4518,12.4244,12.4299,127500.0
2009-07-07 13:00:00,22.64,22.73,22.61,22.67,157500.0,12.4299,12.4793,12.4134,12.4463,157500.0
2009-07-07 13:30:00,22.68,22.77,22.67,22.73,226500.0,12.4518,12.5012,12.4463,12.4793,226500.0
2009-07-07 14:00:00,22.73,22.73,22.65,22.72,184200.0,12.4793,12.4793,12.4354,12.4738,184200.0
2009-07-07 14:30:00,22.71,22.71,22.53,22.53,361800.0,12.4683,12.4683,12.3695,12.3695,361800.0
2009-07-07 15:00:00,22.54,22.55,22.4,22.49,447000.0,12.375,12.3805,12.2981,12.3475,447000.0
2009-07-07 15:30:00,22.49,22.49,22.33,22.35,783300.0,12.3475,12.3475,12.2597,12.2706,783300.0
2009-07-08 09:30:00,22.42,22.65,22.41,22.56,326700.0,12.3091,12.4354,12.3036,12.3859,326700.0
2009-07-08 10:00:00,22.56,22.61,22.42,22.43,343200.0,12.3859,12.4134,12.3091,12.3146,343200.0
2009-07-08 10:30:00,22.44,22.44,22.3,22.33,274800.0,12.3201,12.3201,12.2432,12.2597,274800.0
2009-07-08 11:00:00,22.32,22.35,22.18,22.2,218100.0,12.2542,12.2706,12.1773,12.1883,218100.0
2009-07-08 11:30:00,22.21,22.3,22.17,22.22,158100.0,12.1938,12.2432,12.1718,12.1993,158100.0
2009-07-08 12:00:00,22.22,22.22,21.93,21.96,230100.0,12.1993,12.1993,12.0401,12.0565,230100.0
2009-07-08 12:30:00,21.97,22.1,21.93,22.03,211500.0,12.062,12.1334,12.0401,12.095,211500.0
2009-07-08 13:00:00,22.03,22.19,22.01,22.15,368100.0,12.095,12.1828,12.084,12.1608,368100.0
2009-07-08 13:30:00,22.16,22.22,22.1,22.12,174300.0,12.1663,12.1993,12.1334,12.1444,174300.0
2009-07-08 14:00:00,22.11,22.12,21.87,21.89,337500.0,12.1389,12.1444,12.0071,12.0181,337500.0
2009-07-08 14:30:00,21.91,22.01,21.85,21.98,271800.0,12.0291,12.084,11.9961,12.0675,271800.0
2009-07-08 15:00:00,21.98,22.05,21.83,21.85,426900.0,12.0675,12.1059,11.9852,11.9961,426900.0
2009-07-08 15:30:00,21.85,22.17,21.84,22.06,1267500.0,11.9961,12.1718,11.9906,12.1114,1267500.0
2009-07-09 09:30:00,22.36,22.51,22.23,22.37,535500.0,12.2761,12.3585,12.2048,12.2816,535500.0
2009-07-09 10:00:00,22.38,22.43,22.19,22.2,287100.0,12.2871,12.3146,12.1828,12.1883,287100.0
2009-07-09 10:30:00,22.2,22.2,21.98,22.07,489000.0,12.1883,12.1883,12.0675,12.1169,489000.0
2009-07-09 11:00:00,22.07,22.1,21.94,21.95,419700.0,12.1169,12.1334,12.0455,12.051,419700.0
2009-07-09 11:30:00,21.95,22.01,21.91,21.95,273600.0,12.051,12.084,12.0291,12.051,273600.0
2009-07-09 12:00:00,21.94,22.1,21.91,22.1,312300.0,12.0455,12.1334,12.0291,12.1334,312300.0
2009-07-09 12:30:00,22.09,22.14,22.09,22.1,379800.0,12.1279,12.1554,12.1279,12.1334,379800.0
2009-07-09 13:00:00,22.1,22.16,22.06,22.1,184800.0,12.1334,12.1663,12.1114,12.1334,184800.0
2009-07-09 13:30:00,22.1,22.21,22.09,22.2,193800.0,12.1334,12.1938,12.1279,12.1883,193800.0
2009-07-09 14:00:00,22.21,22.29,22.2,22.2,291900.0,12.1938,12.2377,12.1883,12.1883,291900.0
2009-07-09 14:30:00,22.19,22.23,22.09,22.11,177900.0,12.1828,12.2048,12.1279,12.1389,177900.0
2009-07-09 15:00:00,22.1,22.13,22.04,22.07,293700.0,12.1334,12.1499,12.1004,12.1169,293700.0
2009-07-09 15:30:00,22.07,22.11,21.95,22.06,995100.0,12.1169,12.1389,12.051,12.1114,995100.0
2009-07-10 09:30:00,21.92,22.08,21.89,21.98,404100.0,12.0346,12.1224,12.0181,12.0675,404100.0
2009-07-10 10:00:00,21.98,22.15,21.91,22.15,271800.0,12.0675,12.1608,12.0291,12.1608,271800.0
2009-07-10 10:30:00,22.16,22.2,22.07,22.18,152700.0,12.1663,12.1883,12.1169,12.1773,152700.0
2009-07-10 11:00:00,22.17,22.21,22.03,22.06,157200.0,12.1718,12.1938,12.095,12.1114,157200.0
2009-07-10 11:30:00,22.06,22.11,22.03,22.03,75300.0,12.1114,12.1389,12.095,12.095,75300.0
2009-07-10 12:00:00,22.03,22.14,22.02,22.11,72000.0,12.095,12.1554,12.0895,12.1389,72000.0
2009-07-10 12:30:00,22.11,22.18,22.05,22.13,73500.0,12.1389,12.1773,12.1059,12.1499,73500.0
2009-07-10 13:00:00,22.14,22.22,22.14,22.15,67200.0,12.1554,12.1993,12.1554,12.1608,67200.0
2009-07-10 13:30:00,22.15,22.23,22.14,22.15,80400.0,12.1608,12.2048,12.1554,12.1608,80400.0
2009-07-10 14:00:00,22.15,22.15,22.05,22.1,136500.0,12.1608,12.1608,12.1059,12.1334,136500.0
2009-07-10 14:30:00,22.1,22.12,22.05,22.08,141300.0,12.1334,12.1444,12.1059,12.1224,141300.0
2009-07-10 15:00:00,22.08,22.12,22.04,22.08,300000.0,12.1224,12.1444,12.1004,12.1224,300000.0
2009-07-10 15:30:00,22.07,22.16,22.04,22.07,770100.0,12.1169,12.1663,12.1004,12.1169,770100.0
2009-07-13 09:30:00,22.4,22.55,22.11,22.14,232800.0,12.2981,12.3805,12.1389,12.1554,232800.0
2009-07-13 10:00:00,22.14,22.25,22.01,22.25,305100.0,12.1554,12.2157,12.084,12.2157,305100.0
2009-07-13 10:30:00,22.25,22.39,22.25,22.38,166200.0,12.2157,12.2926,12.2157,12.2871,166200.0
2009-07-13 11:00:00,22.38,22.53,22.37,22.5,196500.0,12.2871,12.3695,12.2816,12.353,196500.0
2009-07-13 11:30:00,22.5,22.68,22.5,22.64,380700.0,12.353,12.4518,12.353,12.4299,380700.0
2009-07-13 12:00:00,22.64,22.67,22.57,22.66,188400.0,12.4299,12.4463,12.3914,12.4408,188400.0
2009-07-13 12:30:00,22.66,22.67,22.58,22.58,136200.0,12.4408,12.4463,12.3969,12.3969,136200.0
2009-07-13 13:00:00,22.59,22.71,22.58,22.68,264900.0,12.4024,12.4683,12.3969,12.4518,264900.0
2009-07-13 13:30:00,22.67,22.7,22.63,22.67,122400.0,12.4463,12.4628,12.4244,12.4463,122400.0
2009-07-13 14:00:00,22.67,22.73,22.63,22.68,207900.0,12.4463,12.4793,12.4244,12.4518,207900.0
2009-07-13 14:30:00,22.68,22.74,22.66,22.68,434700.0,12.4518,12.4848,12.4408,12.4518,434700.0
2009-07-13 15:00:00,22.67,22.83,22.67,22.83,405900.0,12.4463,12.5342,12.4463,12.5342,405900.0
2009-07-13 15:30:00,22.82,23.05,22.8,23.04,1766400.0,12.5287,12.655,12.5177,12.6495,1766400.0
2009-07-14 09:30:00,23.1,23.32,22.91,22.93,748800.0,12.6824,12.8032,12.5781,12.5891,748800.0
2009-07-14 10:00:00,22.93,23.03,22.87,22.99,246600.0,12.5891,12.644,12.5561,12.622,246600.0
2009-07-14 10:30:00,22.99,23.01,22.89,23.0,245700.0,12.622,12.633,12.5671,12.6275,245700.0
2009-07-14 11:00:00,23.0,23.19,22.98,23.19,213900.0,12.6275,12.7318,12.6165,12.7318,213900.0
2009-07-14 11:30:00,23.19,23.31,23.17,23.3,324900.0,12.7318,12.7977,12.7208,12.7922,324900.0
2009-07-14 12:00:00,23.3,23.36,23.18,23.22,271200.0,12.7922,12.8252,12.7263,12.7483,271200.0
2009-07-14 12:30:00,23.22,23.3,23.22,23.27,131400.0,12.7483,12.7922,12.7483,12.7757,131400.0
2009-07-14 13:00:00,23.26,23.3,23.22,23.24,140100.0,12.7703,12.7922,12.7483,12.7593,140100.0
2009-07-14 13:30:00,23.24,23.29,23.24,23.26,129300.0,12.7593,12.7867,12.7593,12.7703,129300.0
2009-07-14 14:00:00,23.25,23.28,23.16,23.26,259500.0,12.7648,12.7812,12.7154,12.7703,259500.0
2009-07-14 14:30:00,23.26,23.4,23.24,23.35,395400.0,12.7703,12.8471,12.7593,12.8197,395400.0
2009-07-14 15:00:00,23.35,23.39,23.32,23.32,292800.0,12.8197,12.8416,12.8032,12.8032,292800.0
2009-07-14 15:30:00,23.32,23.38,23.28,23.3,984600.0,12.8032,12.8361,12.7812,12.7922,984600.0
2009-07-15 09:30:00,23.4,23.61,23.37,23.55,283500.0,12.8471,12.9624,12.8306,12.9295,283500.0
2009-07-15 10:00:00,23.55,23.88,23.49,23.84,498300.0,12.9295,13.1107,12.8965,13.0887,498300.0
2009-07-15 10:30:00,23.83,23.91,23.71,23.72,198600.0,13.0832,13.1271,13.0173,13.0228,198600.0
2009-07-15 11:00:00,23.72,23.83,23.72,23.77,151500.0,13.0228,13.0832,13.0228,13.0503,151500.0
2009-07-15 11:30:00,23.77,23.85,23.76,23.79,211800.0,13.0503,13.0942,13.0448,13.0612,211800.0
2009-07-15 12:00:00,23.79,23.79,23.74,23.76,151800.0,13.0612,13.0612,13.0338,13.0448,151800.0
2009-07-15 12:30:00,23.76,23.88,23.75,23.82,307200.0,13.0448,13.1107,13.0393,13.0777,307200.0
2009-07-15 13:00:00,23.83,23.85,23.79,23.84,138000.0,13.0832,13.0942,13.0612,13.0887,138000.0
2009-07-15 13:30:00,23.84,23.87,23.82,23.83,212400.0,13.0887,13.1052,13.0777,13.0832,212400.0
2009-07-15 14:00:00,23.83,23.97,23.77,23.92,330600.0,13.0832,13.1601,13.0503,13.1326,330600.0
2009-07-15 14:30:00,23.92,24.04,23.89,24.02,443700.0,13.1326,13.1985,13.1161,13.1875,443700.0
2009-07-15 15:00:00,24.02,24.16,23.99,24.06,576900.0,13.1875,13.2644,13.171,13.2095,576900.0
2009-07-15 15:30:00,24.06,24.15,23.98,23.99,1401900.0,13.2095,13.2589,13.1656,13.171,1401900.0
2009-07-16 09:30:00,23.86,23.94,23.67,23.74,239700.0,13.0997,13.1436,12.9954,13.0338,239700.0
2009-07-16 10:00:00,23.73,23.73,23.58,23.69,182100.0,13.0283,13.0283,12.9459,13.0063,182100.0
2009-07-16 10:30:00,23.7,23.88,23.69,23.82,205200.0,13.0118,13.1107,13.0063,13.0777,205200.0
2009-07-16 11:00:00,23.81,23.86,23.66,23.75,204300.0,13.0722,13.0997,12.9899,13.0393,204300.0
2009-07-16 11:30:00,23.75,23.82,23.73,23.82,129900.0,13.0393,13.0777,13.0283,13.0777,129900.0
2009-07-16 12:00:00,23.82,23.84,23.77,23.78,147000.0,13.0777,13.0887,13.0503,13.0557,147000.0
2009-07-16 12:30:00,23.78,23.79,23.71,23.72,111600.0,13.0557,13.0612,13.0173,13.0228,111600.0
2009-07-16 13:00:00,23.72,23.76,23.65,23.66,156600.0,13.0228,13.0448,12.9844,12.9899,156600.0
2009-07-16 13:30:00,23.66,23.9,23.64,23.9,151500.0,12.9899,13.1216,12.9789,13.1216,151500.0
2009-07-16 14:00:00,23.9,24.09,23.9,24.08,187500.0,13.1216,13.2259,13.1216,13.2205,187500.0
2009-07-16 14:30:00,24.07,24.24,24.07,24.19,183300.0,13.215,13.3083,13.215,13.2808,183300.0
2009-07-16 15:00:00,24.19,24.2,24.13,24.19,177900.0,13.2808,13.2863,13.2479,13.2808,177900.0
2009-07-16 15:30:00,24.19,24.27,24.07,24.09,669000.0,13.2808,13.3248,13.215,13.2259,669000.0
2009-07-17 09:30:00,24.12,24.24,23.71,24.01,525600.0,13.2424,13.3083,13.0173,13.182,525600.0
2009-07-17 10:00:00,24.0,24.05,23.9,24.0,139500.0,13.1765,13.204,13.1216,13.1765,139500.0
2009-07-17 10:30:00,24.01,24.06,23.91,23.93,97200.0,13.182,13.2095,13.1271,13.1381,97200.0
2009-07-17 11:00:00,23.93,23.95,23.76,23.89,123900.0,13.1381,13.1491,13.0448,13.1161,123900.0
2009-07-17 11:30:00,23.89,23.93,23.85,23.89,64800.0,13.1161,13.1381,13.0942,13.1161,64800.0
2009-07-17 12:00:00,23.89,23.99,23.89,23.96,84000.0,13.1161,13.171,13.1161,13.1546,84000.0
2009-07-17 12:30:00,23.96,24.05,23.95,24.05,136500.0,13.1546,13.204,13.1491,13.204,136500.0
2009-07-17 13:00:00,24.04,24.12,24.04,24.11,108000.0,13.1985,13.2424,13.1985,13.2369,108000.0
2009-07-17 13:30:00,24.11,24.29,24.11,24.27,186600.0,13.2369,13.3357,13.2369,13.3248,186600.0
2009-07-17 14:00:00,24.27,24.29,24.18,24.21,187200.0,13.3248,13.3357,13.2754,13.2918,187200.0
2009-07-17 14:30:00,24.21,24.25,24.19,24.23,115200.0,13.2918,13.3138,13.2808,13.3028,115200.0
2009-07-17 15:00:00,24.23,24.25,24.19,24.23,201900.0,13.3028,13.3138,13.2808,13.3028,201900.0
2009-07-17 15:30:00,24.23,24.23,24.15,24.21,507300.0,13.3028,13.3028,13.2589,13.2918,507300.0
2009-07-20 09:30:00,24.28,24.69,24.28,24.64,703800.0,13.3303,13.5554,13.3303,13.5279,703800.0
2009-07-20 10:00:00,24.64,24.67,24.34,24.37,333900.0,13.5279,13.5444,13.3632,13.3797,333900.0
2009-07-20 10:30:00,24.37,24.47,24.26,24.43,199200.0,13.3797,13.4346,13.3193,13.4126,199200.0
2009-07-20 11:00:00,24.43,24.44,24.34,24.42,136500.0,13.4126,13.4181,13.3632,13.4071,136500.0
2009-07-20 11:30:00,24.43,24.44,24.35,24.42,96900.0,13.4126,13.4181,13.3687,13.4071,96900.0
2009-07-20 12:00:00,24.42,24.55,24.41,24.55,131400.0,13.4071,13.4785,13.4016,13.4785,131400.0
2009-07-20 12:30:00,24.55,24.57,24.5,24.53,105000.0,13.4785,13.4895,13.451,13.4675,105000.0
2009-07-20 13:00:00,24.53,24.53,24.45,24.5,105000.0,13.4675,13.4675,13.4236,13.451,105000.0
2009-07-20 13:30:00,24.5,24.56,24.48,24.53,138900.0,13.451,13.484,13.4401,13.4675,138900.0
2009-07-20 14:00:00,24.55,24.61,24.51,24.56,113100.0,13.4785,13.5114,13.4565,13.484,113100.0
2009-07-20 14:30:00,24.57,24.59,24.51,24.53,209100.0,13.4895,13.5005,13.4565,13.4675,209100.0
2009-07-20 15:00:00,24.52,24.63,24.52,24.58,286800.0,13.462,13.5224,13.462,13.495,286800.0
2009-07-20 15:30:00,24.57,24.61,24.5,24.59,1012500.0,13.4895,13.5114,13.451,13.5005,1012500.0
2009-07-21 09:30:00,24.88,26.08,24.85,25.63,2177100.0,13.6597,14.3185,13.6432,14.0714,2177100.0
2009-07-21 10:00:00,25.63,25.7,25.42,25.53,1104300.0,14.0714,14.1099,13.9561,14.0165,1104300.0
2009-07-21 10:30:00,25.53,25.63,25.49,25.52,387300.0,14.0165,14.0714,13.9946,14.011,387300.0
2009-07-21 11:00:00,25.52,25.53,25.38,25.4,343800.0,14.011,14.0165,13.9342,13.9452,343800.0
2009-07-21 11:30:00,25.4,25.44,25.29,25.31,320400.0,13.9452,13.9671,13.8848,13.8958,320400.0
2009-07-21 12:00:00,25.32,25.35,25.13,25.14,627300.0,13.9012,13.9177,13.7969,13.8024,627300.0
2009-07-21 12:30:00,25.14,25.16,25.0,25.02,379800.0,13.8024,13.8134,13.7256,13.7365,379800.0
2009-07-21 13:00:00,25.02,25.06,24.92,25.02,300600.0,13.7365,13.7585,13.6816,13.7365,300600.0
2009-07-21 13:30:00,25.02,25.03,24.88,24.89,313200.0,13.7365,13.742,13.6597,13.6652,313200.0
2009-07-21 14:00:00,24.89,25.07,24.89,25.06,305400.0,13.6652,13.764,13.6652,13.7585,305400.0
2009-07-21 14:30:00,25.06,25.19,24.99,25.15,420600.0,13.7585,13.8299,13.7201,13.8079,420600.0
2009-07-21 15:00:00,25.16,25.19,25.13,25.16,287700.0,13.8134,13.8299,13.7969,13.8134,287700.0
2009-07-21 15:30:00,25.16,25.31,25.16,25.31,950100.0,13.8134,13.8958,13.8134,13.8958,950100.0
2009-07-22 09:30:00,24.93,25.36,24.73,25.33,434100.0,13.6871,13.9232,13.5773,13.9067,434100.0
2009-07-22 10:00:00,25.36,25.53,25.34,25.52,436500.0,13.9232,14.0165,13.9122,14.011,436500.0
2009-07-22 10:30:00,25.53,25.6,25.43,25.46,468000.0,14.0165,14.055,13.9616,13.9781,468000.0
2009-07-22 11:00:00,25.47,25.47,25.32,25.37,611400.0,13.9836,13.9836,13.9012,13.9287,611400.0
2009-07-22 11:30:00,25.37,25.4,25.25,25.3,372000.0,13.9287,13.9452,13.8628,13.8903,372000.0
2009-07-22 12:00:00,25.3,25.47,25.29,25.47,219000.0,13.8903,13.9836,13.8848,13.9836,219000.0
2009-07-22 12:30:00,25.47,25.53,25.43,25.5,151200.0,13.9836,14.0165,13.9616,14.0001,151200.0
2009-07-22 13:00:00,25.5,25.52,25.44,25.49,123300.0,14.0001,14.011,13.9671,13.9946,123300.0
2009-07-22 13:30:00,25.49,25.53,25.4,25.53,210900.0,13.9946,14.0165,13.9452,14.0165,210900.0
2009-07-22 14:00:00,25.53,25.54,25.47,25.52,153900.0,14.0165,14.022,13.9836,14.011,153900.0
2009-07-22 14:30:00,25.52,25.61,25.52,25.61,182700.0,14.011,14.0605,14.011,14.0605,182700.0
2009-07-22 15:00:00,25.61,25.64,25.5,25.55,483900.0,14.0605,14.0769,14.0001,14.0275,483900.0
2009-07-22 15:30:00,25.56,25.57,25.46,25.53,786000.0,14.033,14.0385,13.9781,14.0165,786000.0
2009-07-23 09:30:00,25.82,25.82,25.35,25.73,271800.0,14.1758,14.1758,13.9177,14.1263,271800.0
2009-07-23 10:00:00,25.73,25.98,25.66,25.9,298200.0,14.1263,14.2636,14.0879,14.2197,298200.0
2009-07-23 10:30:00,25.91,26.17,25.87,26.17,375000.0,14.2252,14.3679,14.2032,14.3679,375000.0
2009-07-23 11:00:00,26.19,26.32,26.15,26.27,367200.0,14.3789,14.4503,14.3569,14.4228,367200.0
2009-07-23 11:30:00,26.27,26.6,26.24,26.55,588900.0,14.4228,14.604,14.4063,14.5765,588900.0
2009-07-23 12:00:00,26.55,26.58,26.46,26.55,323400.0,14.5765,14.593,14.5271,14.5765,323400.0
2009-07-23 12:30:00,26.56,26.67,26.53,26.66,228000.0,14.582,14.6424,14.5656,14.6369,228000.0
2009-07-23 13:00:00,26.66,26.86,26.64,26.82,429600.0,14.6369,14.7467,14.626,14.7248,429600.0
2009-07-23 13:30:00,26.83,27.03,26.82,27.0,517800.0,14.7303,14.8401,14.7248,14.8236,517800.0
2009-07-23 14:00:00,27.0,27.0,26.91,26.95,457800.0,14.8236,14.8236,14.7742,14.7961,457800.0
2009-07-23 14:30:00,26.95,27.0,26.94,26.98,561300.0,14.7961,14.8236,14.7907,14.8126,561300.0
2009-07-23 15:00:00,26.98,27.11,26.97,27.07,570600.0,14.8126,14.884,14.8071,14.862,570600.0
2009-07-23 15:30:00,27.08,27.16,26.84,26.94,1334100.0,14.8675,14.9114,14.7358,14.7907,1334100.0
2009-07-24 09:30:00,26.74,27.0,26.42,26.46,405900.0,14.6809,14.8236,14.5052,14.5271,405900.0
2009-07-24 10:00:00,26.45,26.52,26.33,26.37,271500.0,14.5216,14.5601,14.4558,14.4777,271500.0
2009-07-24 10:30:00,26.37,26.37,26.13,26.18,327000.0,14.4777,14.4777,14.346,14.3734,327000.0
2009-07-24 11:00:00,26.19,26.3,26.17,26.24,166200.0,14.3789,14.4393,14.3679,14.4063,166200.0
2009-07-24 11:30:00,26.25,26.62,26.25,26.61,228300.0,14.4118,14.615,14.4118,14.6095,228300.0
2009-07-24 12:00:00,26.62,26.72,26.57,26.63,151200.0,14.615,14.6699,14.5875,14.6205,151200.0
2009-07-24 12:30:00,26.62,26.76,26.62,26.75,173700.0,14.615,14.6918,14.615,14.6863,173700.0
2009-07-24 13:00:00,26.75,26.77,26.69,26.77,246000.0,14.6863,14.6973,14.6534,14.6973,246000.0
2009-07-24 13:30:00,26.77,26.91,26.77,26.88,225600.0,14.6973,14.7742,14.6973,14.7577,225600.0
2009-07-24 14:00:00,26.88,26.9,26.8,26.83,112200.0,14.7577,14.7687,14.7138,14.7303,112200.0
2009-07-24 14:30:00,26.84,26.9,26.8,26.81,110400.0,14.7358,14.7687,14.7138,14.7193,110400.0
2009-07-24 15:00:00,26.82,26.85,26.76,26.82,152400.0,14.7248,14.7412,14.6918,14.7248,152400.0
2009-07-24 15:30:00,26.81,26.88,26.77,26.86,411600.0,14.7193,14.7577,14.6973,14.7467,411600.0
2009-07-27 09:30:00,26.81,27.05,26.75,26.91,187800.0,14.7193,14.8511,14.6863,14.7742,187800.0
2009-07-27 10:00:00,26.93,27.13,26.75,26.75,255300.0,14.7852,14.895,14.6863,14.6863,255300.0
2009-07-27 10:30:00,26.75,26.76,26.61,26.65,153600.0,14.6863,14.6918,14.6095,14.6314,153600.0
2009-07-27 11:00:00,26.67,26.88,26.67,26.87,135600.0,14.6424,14.7577,14.6424,14.7522,135600.0
2009-07-27 11:30:00,26.87,27.02,26.86,26.94,137100.0,14.7522,14.8346,14.7467,14.7907,137100.0
2009-07-27 12:00:00,26.93,27.01,26.93,26.98,1155000.0,14.7852,14.8291,14.7852,14.8126,1155000.0
2009-07-27 12:30:00,26.97,27.0,26.89,26.9,128400.0,14.8071,14.8236,14.7632,14.7687,128400.0
2009-07-27 13:00:00,26.9,27.02,26.88,26.93,131400.0,14.7687,14.8346,14.7577,14.7852,131400.0
2009-07-27 13:30:00,26.93,27.04,26.92,27.03,91200.0,14.7852,14.8456,14.7797,14.8401,91200.0
2009-07-27 14:00:00,27.03,27.08,27.01,27.06,108600.0,14.8401,14.8675,14.8291,14.8565,108600.0
2009-07-27 14:30:00,27.06,27.15,27.06,27.14,145800.0,14.8565,14.906,14.8565,14.9005,145800.0
2009-07-27 15:00:00,27.14,27.16,27.01,27.07,225300.0,14.9005,14.9114,14.8291,14.862,225300.0
2009-07-27 15:30:00,27.08,27.18,26.96,27.14,669000.0,14.8675,14.9224,14.8016,14.9005,669000.0
2009-07-28 09:30:00,26.98,27.08,26.94,27.05,297600.0,14.8126,14.8675,14.7907,14.8511,297600.0
2009-07-28 10:00:00,27.04,27.05,26.91,27.0,433800.0,14.8456,14.8511,14.7742,14.8236,433800.0
2009-07-28 10:30:00,27.0,27.04,26.92,26.93,699000.0,14.8236,14.8456,14.7797,14.7852,699000.0
2009-07-28 11:00:00,26.93,26.93,26.76,26.78,183300.0,14.7852,14.7852,14.6918,14.7028,183300.0
2009-07-28 11:30:00,26.78,26.78,26.65,26.68,177600.0,14.7028,14.7028,14.6314,14.6479,177600.0
2009-07-28 12:00:00,26.68,26.75,26.64,26.69,233700.0,14.6479,14.6863,14.626,14.6534,233700.0
2009-07-28 12:30:00,26.69,26.77,26.61,26.64,144300.0,14.6534,14.6973,14.6095,14.626,144300.0
2009-07-28 13:00:00,26.64,26.67,26.58,26.66,104100.0,14.626,14.6424,14.593,14.6369,104100.0
2009-07-28 13:30:00,26.67,26.79,26.64,26.75,150600.0,14.6424,14.7083,14.626,14.6863,150600.0
2009-07-28 14:00:00,26.73,26.85,26.7,26.79,142800.0,14.6754,14.7412,14.6589,14.7083,142800.0
2009-07-28 14:30:00,26.81,26.82,26.65,26.75,450900.0,14.7193,14.7248,14.6314,14.6863,450900.0
2009-07-28 15:00:00,26.76,26.82,26.73,26.81,268800.0,14.6918,14.7248,14.6754,14.7193,268800.0
2009-07-28 15:30:00,26.8,26.87,26.79,26.82,816300.0,14.7138,14.7522,14.7083,14.7248,816300.0
2009-07-29 09:30:00,26.61,26.85,26.61,26.67,511800.0,14.6095,14.7412,14.6095,14.6424,511800.0
2009-07-29 10:00:00,26.68,26.77,26.64,26.73,222300.0,14.6479,14.6973,14.626,14.6754,222300.0
2009-07-29 10:30:00,26.73,26.74,26.64,26.68,287400.0,14.6754,14.6809,14.626,14.6479,287400.0
2009-07-29 11:00:00,26.68,26.8,26.64,26.8,206100.0,14.6479,14.7138,14.626,14.7138,206100.0
2009-07-29 11:30:00,26.79,26.89,26.79,26.83,372600.0,14.7083,14.7632,14.7083,14.7303,372600.0
2009-07-29 12:00:00,26.83,26.85,26.73,26.83,226500.0,14.7303,14.7412,14.6754,14.7303,226500.0
2009-07-29 12:30:00,26.83,26.85,26.81,26.83,213300.0,14.7303,14.7412,14.7193,14.7303,213300.0
2009-07-29 13:00:00,26.83,26.83,26.67,26.7,239700.0,14.7303,14.7303,14.6424,14.6589,239700.0
2009-07-29 13:30:00,26.69,26.84,26.69,26.83,204000.0,14.6534,14.7358,14.6534,14.7303,204000.0
2009-07-29 14:00:00,26.84,26.86,26.78,26.83,191700.0,14.7358,14.7467,14.7028,14.7303,191700.0
2009-07-29 14:30:00,26.83,26.84,26.7,26.75,209100.0,14.7303,14.7358,14.6589,14.6863,209100.0
2009-07-29 15:00:00,26.75,26.77,26.72,26.75,234300.0,14.6863,14.6973,14.6699,14.6863,234300.0
2009-07-29 15:30:00,26.75,26.85,26.74,26.84,905100.0,14.6863,14.7412,14.6809,14.7358,905100.0
2009-07-30 09:30:00,27.41,28.33,27.26,28.11,1783500.0,15.0487,15.5538,14.9663,15.433,1783500.0
2009-07-30 10:00:00,28.12,28.54,28.04,28.53,1166100.0,15.4385,15.6691,15.3946,15.6636,1166100.0
2009-07-30 10:30:00,28.54,29.41,28.52,29.28,1516500.0,15.6691,16.1467,15.6581,16.0754,1516500.0
2009-07-30 11:00:00,29.28,29.29,28.89,28.91,717300.0,16.0754,16.0809,15.8613,15.8722,717300.0
2009-07-30 11:30:00,28.91,29.03,28.8,29.0,370800.0,15.8722,15.9381,15.8118,15.9216,370800.0
2009-07-30 12:00:00,28.97,28.97,28.76,28.81,347100.0,15.9052,15.9052,15.7899,15.8173,347100.0
2009-07-30 12:30:00,28.81,29.02,28.81,28.94,188100.0,15.8173,15.9326,15.8173,15.8887,188100.0
2009-07-30 13:00:00,28.94,29.25,28.93,29.17,260100.0,15.8887,16.0589,15.8832,16.015,260100.0
2009-07-30 13:30:00,29.17,29.29,29.13,29.24,417900.0,16.015,16.0809,15.993,16.0534,417900.0
2009-07-30 14:00:00,29.24,29.48,29.24,29.44,657600.0,16.0534,16.1852,16.0534,16.1632,657600.0
2009-07-30 14:30:00,29.45,29.54,29.4,29.41,431700.0,16.1687,16.2181,16.1413,16.1467,431700.0
2009-07-30 15:00:00,29.42,29.53,29.3,29.34,730500.0,16.1522,16.2126,16.0864,16.1083,730500.0
2009-07-30 15:30:00,29.34,29.34,29.01,29.14,1324200.0,16.1083,16.1083,15.9271,15.9985,1324200.0
2009-07-31 09:30:00,29.11,29.16,28.84,29.07,868800.0,15.982,16.0095,15.8338,15.9601,868800.0
2009-07-31 10:00:00,29.07,29.15,28.93,29.01,456900.0,15.9601,16.004,15.8832,15.9271,456900.0
2009-07-31 10:30:00,29.01,29.09,28.93,29.02,416400.0,15.9271,15.9711,15.8832,15.9326,416400.0
2009-07-31 11:00:00,29.03,29.08,28.97,29.02,363900.0,15.9381,15.9656,15.9052,15.9326,363900.0
2009-07-31 11:30:00,29.02,29.16,28.92,29.04,266400.0,15.9326,16.0095,15.8777,15.9436,266400.0
2009-07-31 12:00:00,29.04,29.06,28.97,29.04,233700.0,15.9436,15.9546,15.9052,15.9436,233700.0
2009-07-31 12:30:00,29.05,29.36,29.04,29.34,563700.0,15.9491,16.1193,15.9436,16.1083,563700.0
2009-07-31 13:00:00,29.34,29.41,29.32,29.35,219000.0,16.1083,16.1467,16.0973,16.1138,219000.0
2009-07-31 13:30:00,29.37,29.48,29.32,29.41,199200.0,16.1248,16.1852,16.0973,16.1467,199200.0
2009-07-31 14:00:00,29.42,29.47,29.37,29.46,255600.0,16.1522,16.1797,16.1248,16.1742,255600.0
2009-07-31 14:30:00,29.46,29.47,29.35,29.43,161700.0,16.1742,16.1797,16.1138,16.1577,161700.0
2009-07-31 15:00:00,29.41,29.59,29.38,29.5,327600.0,16.1467,16.2456,16.1303,16.1962,327600.0
2009-07-31 15:30:00,29.51,29.56,29.31,29.52,1146000.0,16.2016,16.2291,16.0918,16.2071,1146000.0
2009-08-03 09:30:00,30.05,30.5,29.92,30.48,1561500.0,16.4981,16.7452,16.4267,16.7342,1561500.0
2009-08-03 10:00:00,30.49,30.81,30.48,30.76,1055400.0,16.7397,16.9154,16.7342,16.8879,1055400.0
2009-08-03 10:30:00,30.76,30.93,30.7,30.7,863100.0,16.8879,16.9813,16.855,16.855,863100.0
2009-08-03 11:00:00,30.7,30.78,30.41,30.43,518400.0,16.855,16.8989,16.6958,16.7067,518400.0
2009-08-03 11:30:00,30.43,30.46,30.33,30.39,361500.0,16.7067,16.7232,16.6518,16.6848,361500.0
2009-08-03 12:00:00,30.39,30.41,30.3,30.31,291000.0,16.6848,16.6958,16.6354,16.6409,291000.0
2009-08-03 12:30:00,30.31,30.38,30.24,30.25,337200.0,16.6409,16.6793,16.6024,16.6079,337200.0
2009-08-03 13:00:00,30.25,30.36,30.22,30.31,495600.0,16.6079,16.6683,16.5915,16.6409,495600.0
2009-08-03 13:30:00,30.32,30.51,30.31,30.51,378600.0,16.6464,16.7507,16.6409,16.7507,378600.0
2009-08-03 14:00:00,30.51,30.65,30.51,30.52,488100.0,16.7507,16.8275,16.7507,16.7562,488100.0
2009-08-03 14:30:00,30.52,30.53,30.41,30.41,295500.0,16.7562,16.7616,16.6958,16.6958,295500.0
2009-08-03 15:00:00,30.41,30.51,30.37,30.46,389100.0,16.6958,16.7507,16.6738,16.7232,389100.0
2009-08-03 15:30:00,30.46,30.56,30.38,30.54,854100.0,16.7232,16.7781,16.6793,16.7671,854100.0
2009-08-04 09:30:00,30.39,30.58,30.33,30.44,375300.0,16.6848,16.7891,16.6518,16.7122,375300.0
2009-08-04 10:00:00,30.45,30.53,30.32,30.41,278100.0,16.7177,16.7616,16.6464,16.6958,278100.0
2009-08-04 10:30:00,30.43,30.52,30.36,30.5,122700.0,16.7067,16.7562,16.6683,16.7452,122700.0
2009-08-04 11:00:00,30.51,30.81,30.51,30.72,225300.0,16.7507,16.9154,16.7507,16.866,225300.0
2009-08-04 11:30:00,30.72,30.8,30.64,30.71,138600.0,16.866,16.9099,16.822,16.8605,138600.0
2009-08-04 12:00:00,30.71,30.9,30.67,30.89,172800.0,16.8605,16.9648,16.8385,16.9593,172800.0
2009-08-04 12:30:00,30.89,30.92,30.83,30.89,147900.0,16.9593,16.9758,16.9264,16.9593,147900.0
2009-08-04 13:00:00,30.89,30.9,30.72,30.74,215100.0,16.9593,16.9648,16.866,16.8769,215100.0
2009-08-04 13:30:00,30.75,30.79,30.61,30.64,160500.0,16.8824,16.9044,16.8056,16.822,160500.0
2009-08-04 14:00:00,30.64,30.74,30.58,30.74,151500.0,16.822,16.8769,16.7891,16.8769,151500.0
2009-08-04 14:30:00,30.74,30.86,30.73,30.77,238200.0,16.8769,16.9428,16.8715,16.8934,238200.0
2009-08-04 15:00:00,30.78,30.8,30.7,30.7,222000.0,16.8989,16.9099,16.855,16.855,222000.0
2009-08-04 15:30:00,30.7,30.78,30.59,30.73,946800.0,16.855,16.8989,16.7946,16.8715,946800.0
2009-08-05 09:30:00,30.74,31.0,30.65,30.84,382800.0,16.8769,17.0197,16.8275,16.9318,382800.0
2009-08-05 10:00:00,30.85,30.86,30.38,30.51,445800.0,16.9373,16.9428,16.6793,16.7507,445800.0
2009-08-05 10:30:00,30.51,30.58,30.41,30.56,490500.0,16.7507,16.7891,16.6958,16.7781,490500.0
2009-08-05 11:00:00,30.56,30.57,30.34,30.41,480900.0,16.7781,16.7836,16.6573,16.6958,480900.0
2009-08-05 11:30:00,30.41,30.51,30.37,30.49,254400.0,16.6958,16.7507,16.6738,16.7397,254400.0
2009-08-05 12:00:00,30.49,30.56,30.48,30.51,229800.0,16.7397,16.7781,16.7342,16.7507,229800.0
2009-08-05 12:30:00,30.51,30.52,30.42,30.42,159900.0,16.7507,16.7562,16.7013,16.7013,159900.0
2009-08-05 13:00:00,30.42,30.52,30.37,30.51,254100.0,16.7013,16.7562,16.6738,16.7507,254100.0
2009-08-05 13:30:00,30.51,30.52,30.44,30.49,354000.0,16.7507,16.7562,16.7122,16.7397,354000.0
2009-08-05 14:00:00,30.49,30.54,30.43,30.44,261600.0,16.7397,16.7671,16.7067,16.7122,261600.0
2009-08-05 14:30:00,30.44,30.55,30.4,30.55,352500.0,16.7122,16.7726,16.6903,16.7726,352500.0
2009-08-05 15:00:00,30.55,30.88,30.51,30.88,299700.0,16.7726,16.9538,16.7507,16.9538,299700.0
2009-08-05 15:30:00,30.88,30.89,30.57,30.74,455400.0,16.9538,16.9593,16.7836,16.8769,455400.0
2009-08-06 09:30:00,31.05,31.16,30.51,30.52,384300.0,17.0471,17.1075,16.7507,16.7562,384300.0
2009-08-06 10:00:00,30.51,30.65,30.39,30.64,536400.0,16.7507,16.8275,16.6848,16.822,536400.0
2009-08-06 10:30:00,30.64,30.89,30.62,30.86,260400.0,16.822,16.9593,16.8111,16.9428,260400.0
2009-08-06 11:00:00,30.86,31.05,30.86,31.01,165000.0,16.9428,17.0471,16.9428,17.0252,165000.0
2009-08-06 11:30:00,31.0,31.0,30.73,30.74,229200.0,17.0197,17.0197,16.8715,16.8769,229200.0
2009-08-06 12:00:00,30.74,30.77,30.59,30.71,281700.0,16.8769,16.8934,16.7946,16.8605,281700.0
2009-08-06 12:30:00,30.71,30.85,30.71,30.73,97500.0,16.8605,16.9373,16.8605,16.8715,97500.0
2009-08-06 13:00:00,30.73,30.86,30.72,30.82,144600.0,16.8715,16.9428,16.866,16.9209,144600.0
2009-08-06 13:30:00,30.84,30.92,30.72,30.75,351600.0,16.9318,16.9758,16.866,16.8824,351600.0
2009-08-06 14:00:00,30.74,30.75,30.55,30.65,337500.0,16.8769,16.8824,16.7726,16.8275,337500.0
2009-08-06 14:30:00,30.65,30.78,30.6,30.73,212100.0,16.8275,16.8989,16.8001,16.8715,212100.0
2009-08-06 15:00:00,30.73,30.76,30.65,30.72,395700.0,16.8715,16.8879,16.8275,16.866,395700.0
2009-08-06 15:30:00,30.72,30.78,30.64,30.71,725400.0,16.866,16.8989,16.822,16.8605,725400.0
2009-08-07 09:30:00,31.08,31.17,30.86,30.89,331500.0,17.0636,17.113,16.9428,16.9593,331500.0
2009-08-07 10:00:00,30.9,30.9,30.67,30.74,334800.0,16.9648,16.9648,16.8385,16.8769,334800.0
2009-08-07 10:30:00,30.74,31.13,30.7,31.08,396600.0,16.8769,17.0911,16.855,17.0636,396600.0
2009-08-07 11:00:00,31.08,31.29,31.08,31.2,403500.0,17.0636,17.1789,17.0636,17.1295,403500.0
2009-08-07 11:30:00,31.2,31.42,31.15,31.37,307500.0,17.1295,17.2503,17.102,17.2228,307500.0
2009-08-07 12:00:00,31.38,31.71,31.35,31.68,399900.0,17.2283,17.4095,17.2118,17.393,399900.0
2009-08-07 12:30:00,31.69,31.75,31.61,31.62,322200.0,17.3985,17.4315,17.3546,17.3601,322200.0
2009-08-07 13:00:00,31.62,31.77,31.59,31.76,270900.0,17.3601,17.4424,17.3436,17.4369,270900.0
2009-08-07 13:30:00,31.76,31.76,31.66,31.73,180900.0,17.4369,17.4369,17.382,17.4205,180900.0
2009-08-07 14:00:00,31.73,31.82,31.64,31.69,219000.0,17.4205,17.4699,17.3711,17.3985,219000.0
2009-08-07 14:30:00,31.69,31.73,31.63,31.71,174900.0,17.3985,17.4205,17.3656,17.4095,174900.0
2009-08-07 15:00:00,31.71,31.73,31.36,31.55,453000.0,17.4095,17.4205,17.2173,17.3217,453000.0
2009-08-07 15:30:00,31.54,31.57,31.39,31.48,639600.0,17.3162,17.3326,17.2338,17.2832,639600.0
2009-08-10 09:30:00,31.38,31.46,31.03,31.04,318900.0,17.2283,17.2722,17.0362,17.0416,318900.0
2009-08-10 10:00:00,31.03,31.16,30.89,30.94,237900.0,17.0362,17.1075,16.9593,16.9867,237900.0
2009-08-10 10:30:00,30.94,30.98,30.86,30.91,230100.0,16.9867,17.0087,16.9428,16.9703,230100.0
2009-08-10 11:00:00,30.92,30.95,30.91,30.92,147300.0,16.9758,16.9922,16.9703,16.9758,147300.0
2009-08-10 11:30:00,30.93,31.03,30.93,31.02,91800.0,16.9813,17.0362,16.9813,17.0307,91800.0
2009-08-10 12:00:00,31.02,31.05,30.93,30.96,67800.0,17.0307,17.0471,16.9813,16.9977,67800.0
2009-08-10 12:30:00,30.97,31.03,30.94,30.96,144600.0,17.0032,17.0362,16.9867,16.9977,144600.0
2009-08-10 13:00:00,30.96,30.96,30.68,30.7,319200.0,16.9977,16.9977,16.844,16.855,319200.0
2009-08-10 13:30:00,30.71,30.82,30.68,30.7,212700.0,16.8605,16.9209,16.844,16.855,212700.0
2009-08-10 14:00:00,30.71,30.74,30.6,30.67,164100.0,16.8605,16.8769,16.8001,16.8385,164100.0
2009-08-10 14:30:00,30.67,30.73,30.62,30.66,178800.0,16.8385,16.8715,16.8111,16.833,178800.0
2009-08-10 15:00:00,30.66,30.72,30.65,30.65,240600.0,16.833,16.866,16.8275,16.8275,240600.0
2009-08-10 15:30:00,30.65,30.76,30.53,30.71,702300.0,16.8275,16.8879,16.7616,16.8605,702300.0
2009-08-11 09:30:00,30.48,30.97,30.48,30.94,538200.0,16.7342,17.0032,16.7342,16.9867,538200.0
2009-08-11 10:00:00,30.94,31.02,30.72,30.72,492900.0,16.9867,17.0307,16.866,16.866,492900.0
2009-08-11 10:30:00,30.72,31.04,30.67,31.03,414900.0,16.866,17.0416,16.8385,17.0362,414900.0
2009-08-11 11:00:00,31.04,31.07,30.83,30.88,467400.0,17.0416,17.0581,16.9264,16.9538,467400.0
2009-08-11 11:30:00,30.88,30.95,30.73,30.9,355200.0,16.9538,16.9922,16.8715,16.9648,355200.0
2009-08-11 12:00:00,30.89,30.9,30.79,30.8,330300.0,16.9593,16.9648,16.9044,16.9099,330300.0
2009-08-11 12:30:00,30.8,30.89,30.76,30.84,218700.0,16.9099,16.9593,16.8879,16.9318,218700.0
2009-08-11 13:00:00,30.84,31.0,30.83,30.95,229800.0,16.9318,17.0197,16.9264,16.9922,229800.0
2009-08-11 13:30:00,30.95,31.09,30.95,31.01,320400.0,16.9922,17.0691,16.9922,17.0252,320400.0
2009-08-11 14:00:00,31.01,31.15,31.01,31.02,240300.0,17.0252,17.102,17.0252,17.0307,240300.0
2009-08-11 14:30:00,31.02,31.09,30.98,31.06,230700.0,17.0307,17.0691,17.0087,17.0526,230700.0
2009-08-11 15:00:00,31.07,31.12,31.0,31.06,393600.0,17.0581,17.0856,17.0197,17.0526,393600.0
2009-08-11 15:30:00,31.06,31.16,30.84,30.84,1303200.0,17.0526,17.1075,16.9318,16.9318,1303200.0
2009-08-12 09:30:00,30.66,31.26,30.57,31.21,285900.0,16.833,17.1624,16.7836,17.135,285900.0
2009-08-12 10:00:00,31.22,31.4,31.15,31.24,253200.0,17.1405,17.2393,17.102,17.1515,253200.0
2009-08-12 10:30:00,31.25,31.53,31.22,31.52,405300.0,17.1569,17.3107,17.1405,17.3052,405300.0
2009-08-12 11:00:00,31.51,31.66,31.45,31.51,401700.0,17.2997,17.382,17.2667,17.2997,401700.0
2009-08-12 11:30:00,31.51,31.57,31.44,31.53,148200.0,17.2997,17.3326,17.2613,17.3107,148200.0
2009-08-12 12:00:00,31.53,31.53,31.41,31.45,161100.0,17.3107,17.3107,17.2448,17.2667,161100.0
2009-08-12 12:30:00,31.45,31.51,31.36,31.5,167100.0,17.2667,17.2997,17.2173,17.2942,167100.0
2009-08-12 13:00:00,31.51,31.54,31.45,31.5,154800.0,17.2997,17.3162,17.2667,17.2942,154800.0
2009-08-12 13:30:00,31.49,31.64,31.47,31.59,198300.0,17.2887,17.3711,17.2777,17.3436,198300.0
2009-08-12 14:00:00,31.6,31.62,31.38,31.43,271200.0,17.3491,17.3601,17.2283,17.2558,271200.0
2009-08-12 14:30:00,31.43,31.61,31.27,31.6,303000.0,17.2558,17.3546,17.1679,17.3491,303000.0
2009-08-12 15:00:00,31.6,31.64,31.47,31.53,282600.0,17.3491,17.3711,17.2777,17.3107,282600.0
2009-08-12 15:30:00,31.53,31.62,31.32,31.37,1180800.0,17.3107,17.3601,17.1954,17.2228,1180800.0
2009-08-13 09:30:00,31.43,31.83,31.32,31.49,346200.0,17.2558,17.4754,17.1954,17.2887,346200.0
2009-08-13 10:00:00,31.48,31.59,31.34,31.53,261000.0,17.2832,17.3436,17.2064,17.3107,261000.0
2009-08-13 10:30:00,31.55,31.69,31.49,31.66,214200.0,17.3217,17.3985,17.2887,17.382,214200.0
2009-08-13 11:00:00,31.64,31.69,31.54,31.66,300600.0,17.3711,17.3985,17.3162,17.382,300600.0
2009-08-13 11:30:00,31.64,31.7,31.6,31.7,196800.0,17.3711,17.404,17.3491,17.404,196800.0
2009-08-13 12:00:00,31.7,31.73,31.63,31.63,184800.0,17.404,17.4205,17.3656,17.3656,184800.0
2009-08-13 12:30:00,31.62,31.66,31.52,31.53,357300.0,17.3601,17.382,17.3052,17.3107,357300.0
2009-08-13 13:00:00,31.53,31.66,31.48,31.49,274500.0,17.3107,17.382,17.2832,17.2887,274500.0
2009-08-13 13:30:00,31.47,31.61,31.47,31.52,233700.0,17.2777,17.3546,17.2777,17.3052,233700.0
2009-08-13 14:00:00,31.52,31.55,31.42,31.53,535200.0,17.3052,17.3217,17.2503,17.3107,535200.0
2009-08-13 14:30:00,31.53,31.58,31.46,31.52,273300.0,17.3107,17.3381,17.2722,17.3052,273300.0
2009-08-13 15:00:00,31.52,31.65,31.5,31.59,384900.0,17.3052,17.3766,17.2942,17.3436,384900.0
2009-08-13 15:30:00,31.6,31.78,31.57,31.76,804900.0,17.3491,17.4479,17.3326,17.4369,804900.0
2009-08-14 09:30:00,31.79,31.8,31.4,31.47,473100.0,17.4534,17.4589,17.2393,17.2777,473100.0
2009-08-14 10:00:00,31.46,31.52,31.17,31.18,783300.0,17.2722,17.3052,17.113,17.1185,783300.0
2009-08-14 10:30:00,31.18,31.33,31.13,31.32,352200.0,17.1185,17.2009,17.0911,17.1954,352200.0
2009-08-14 11:00:00,31.32,31.35,31.25,31.3,198600.0,17.1954,17.2118,17.1569,17.1844,198600.0
2009-08-14 11:30:00,31.29,31.36,31.23,31.32,233400.0,17.1789,17.2173,17.146,17.1954,233400.0
2009-08-14 12:00:00,31.33,31.34,31.23,31.24,145200.0,17.2009,17.2064,17.146,17.1515,145200.0
2009-08-14 12:30:00,31.24,31.29,31.22,31.25,112500.0,17.1515,17.1789,17.1405,17.1569,112500.0
2009-08-14 13:00:00,31.24,31.37,31.23,31.32,260400.0,17.1515,17.2228,17.146,17.1954,260400.0
2009-08-14 13:30:00,31.33,31.35,31.23,31.29,203400.0,17.2009,17.2118,17.146,17.1789,203400.0
2009-08-14 14:00:00,31.29,31.29,31.23,31.25,206400.0,17.1789,17.1789,17.146,17.1569,206400.0
2009-08-14 14:30:00,31.25,31.38,31.23,31.31,171300.0,17.1569,17.2283,17.146,17.1899,171300.0
2009-08-14 15:00:00,31.31,31.37,31.29,31.33,173400.0,17.1899,17.2228,17.1789,17.2009,173400.0
2009-08-14 15:30:00,31.33,31.5,31.3,31.47,966000.0,17.2009,17.2942,17.1844,17.2777,966000.0
2009-08-17 09:30:00,30.92,31.13,30.55,30.6,822000.0,16.9758,17.0911,16.7726,16.8001,822000.0
2009-08-17 10:00:00,30.61,30.61,30.39,30.56,591000.0,16.8056,16.8056,16.6848,16.7781,591000.0
2009-08-17 10:30:00,30.56,30.59,30.45,30.51,323100.0,16.7781,16.7946,16.7177,16.7507,323100.0
2009-08-17 11:00:00,30.51,30.51,30.19,30.44,596700.0,16.7507,16.7507,16.575,16.7122,596700.0
2009-08-17 11:30:00,30.45,30.53,30.41,30.44,324000.0,16.7177,16.7616,16.6958,16.7122,324000.0
2009-08-17 12:00:00,30.45,30.47,30.37,30.37,270600.0,16.7177,16.7287,16.6738,16.6738,270600.0
2009-08-17 12:30:00,30.36,30.39,30.32,30.33,196200.0,16.6683,16.6848,16.6464,16.6518,196200.0
2009-08-17 13:00:00,30.33,30.44,30.31,30.4,306900.0,16.6518,16.7122,16.6409,16.6903,306900.0
2009-08-17 13:30:00,30.39,30.44,30.32,30.41,249300.0,16.6848,16.7122,16.6464,16.6958,249300.0
2009-08-17 14:00:00,30.42,30.45,30.38,30.44,294900.0,16.7013,16.7177,16.6793,16.7122,294900.0
2009-08-17 14:30:00,30.43,30.45,30.27,30.29,295800.0,16.7067,16.7177,16.6189,16.6299,295800.0
2009-08-17 15:00:00,30.29,30.34,30.0,30.02,686700.0,16.6299,16.6573,16.4707,16.4816,686700.0
2009-08-17 15:30:00,30.02,30.16,29.96,30.09,1328700.0,16.4816,16.5585,16.4487,16.5201,1328700.0
2009-08-18 09:30:00,30.29,30.84,30.21,30.78,612600.0,16.6299,16.9318,16.586,16.8989,612600.0
2009-08-18 10:00:00,30.77,30.86,30.67,30.72,557700.0,16.8934,16.9428,16.8385,16.866,557700.0
2009-08-18 10:30:00,30.72,30.83,30.69,30.77,358800.0,16.866,16.9264,16.8495,16.8934,358800.0
2009-08-18 11:00:00,30.77,31.07,30.76,31.05,633000.0,16.8934,17.0581,16.8879,17.0471,633000.0
2009-08-18 11:30:00,31.05,31.12,30.98,31.0,480000.0,17.0471,17.0856,17.0087,17.0197,480000.0
2009-08-18 12:00:00,31.0,31.0,30.96,30.97,297900.0,17.0197,17.0197,16.9977,17.0032,297900.0
2009-08-18 12:30:00,30.98,30.99,30.9,30.96,214800.0,17.0087,17.0142,16.9648,16.9977,214800.0
2009-08-18 13:00:00,30.97,31.0,30.91,30.95,170100.0,17.0032,17.0197,16.9703,16.9922,170100.0
2009-08-18 13:30:00,30.95,30.98,30.9,30.95,167400.0,16.9922,17.0087,16.9648,16.9922,167400.0
2009-08-18 14:00:00,30.95,31.01,30.93,30.97,450300.0,16.9922,17.0252,16.9813,17.0032,450300.0
2009-08-18 14:30:00,30.98,31.0,30.92,30.97,284400.0,17.0087,17.0197,16.9758,17.0032,284400.0
2009-08-18 15:00:00,30.96,30.99,30.89,30.95,442800.0,16.9977,17.0142,16.9593,16.9922,442800.0
2009-08-18 15:30:00,30.95,30.97,30.86,30.93,1175700.0,16.9922,17.0032,16.9428,16.9813,1175700.0
2009-08-19 09:30:00,30.5,30.7,30.45,30.53,439200.0,16.7452,16.855,16.7177,16.7616,439200.0
2009-08-19 10:00:00,30.53,30.66,30.53,30.61,410400.0,16.7616,16.833,16.7616,16.8056,410400.0
2009-08-19 10:30:00,30.61,30.8,30.61,30.78,449700.0,16.8056,16.9099,16.8056,16.8989,449700.0
2009-08-19 11:00:00,30.79,30.92,30.75,30.81,259800.0,16.9044,16.9758,16.8824,16.9154,259800.0
2009-08-19 11:30:00,30.81,30.97,30.73,30.93,166800.0,16.9154,17.0032,16.8715,16.9813,166800.0
2009-08-19 12:00:00,30.92,30.95,30.79,30.8,118800.0,16.9758,16.9922,16.9044,16.9099,118800.0
2009-08-19 12:30:00,30.8,30.88,30.79,30.81,90600.0,16.9099,16.9538,16.9044,16.9154,90600.0
2009-08-19 13:00:00,30.81,30.85,30.76,30.76,106500.0,16.9154,16.9373,16.8879,16.8879,106500.0
2009-08-19 13:30:00,30.76,30.8,30.73,30.73,108600.0,16.8879,16.9099,16.8715,16.8715,108600.0
2009-08-19 14:00:00,30.73,30.73,30.66,30.67,89700.0,16.8715,16.8715,16.833,16.8385,89700.0
2009-08-19 14:30:00,30.66,30.72,30.62,30.7,111300.0,16.833,16.866,16.8111,16.855,111300.0
2009-08-19 15:00:00,30.7,30.71,30.56,30.63,141000.0,16.855,16.8605,16.7781,16.8166,141000.0
2009-08-19 15:30:00,30.62,30.75,30.59,30.74,423600.0,16.8111,16.8824,16.7946,16.8769,423600.0
2009-08-20 09:30:00,30.78,31.08,30.67,30.92,365700.0,16.8989,17.0636,16.8385,16.9758,365700.0
2009-08-20 10:00:00,30.92,30.95,30.79,30.85,331200.0,16.9758,16.9922,16.9044,16.9373,331200.0
2009-08-20 10:30:00,30.85,30.96,30.85,30.91,337200.0,16.9373,16.9977,16.9373,16.9703,337200.0
2009-08-20 11:00:00,30.92,30.94,30.85,30.89,296100.0,16.9758,16.9867,16.9373,16.9593,296100.0
2009-08-20 11:30:00,30.9,30.91,30.83,30.84,216900.0,16.9648,16.9703,16.9264,16.9318,216900.0
2009-08-20 12:00:00,30.85,30.97,30.85,30.94,198600.0,16.9373,17.0032,16.9373,16.9867,198600.0
2009-08-20 12:30:00,30.93,30.98,30.93,30.93,334200.0,16.9813,17.0087,16.9813,16.9813,334200.0
2009-08-20 13:00:00,30.94,31.02,30.94,31.01,119100.0,16.9867,17.0307,16.9867,17.0252,119100.0
2009-08-20 13:30:00,31.01,31.04,30.96,31.0,228000.0,17.0252,17.0416,16.9977,17.0197,228000.0
2009-08-20 14:00:00,31.01,31.07,30.96,31.05,188100.0,17.0252,17.0581,16.9977,17.0471,188100.0
2009-08-20 14:30:00,31.04,31.07,31.0,31.05,337800.0,17.0416,17.0581,17.0197,17.0471,337800.0
2009-08-20 15:00:00,31.04,31.15,31.04,31.13,342300.0,17.0416,17.102,17.0416,17.0911,342300.0
2009-08-20 15:30:00,31.13,31.2,31.11,31.15,731700.0,17.0911,17.1295,17.0801,17.102,731700.0
2009-08-21 09:30:00,31.39,31.66,31.04,31.23,859200.0,17.2338,17.382,17.0416,17.146,859200.0
2009-08-21 10:00:00,31.25,31.57,31.24,31.49,402300.0,17.1569,17.3326,17.1515,17.2887,402300.0
2009-08-21 10:30:00,31.48,31.55,31.35,31.42,294900.0,17.2832,17.3217,17.2118,17.2503,294900.0
2009-08-21 11:00:00,31.43,31.52,31.42,31.47,269700.0,17.2558,17.3052,17.2503,17.2777,269700.0
2009-08-21 11:30:00,31.47,31.59,31.42,31.56,185100.0,17.2777,17.3436,17.2503,17.3271,185100.0
2009-08-21 12:00:00,31.55,31.65,31.54,31.63,259200.0,17.3217,17.3766,17.3162,17.3656,259200.0
2009-08-21 12:30:00,31.62,31.67,31.61,31.61,292500.0,17.3601,17.3875,17.3546,17.3546,292500.0
2009-08-21 13:00:00,31.6,31.62,31.46,31.46,334500.0,17.3491,17.3601,17.2722,17.2722,334500.0
2009-08-21 13:30:00,31.46,31.53,31.42,31.46,383400.0,17.2722,17.3107,17.2503,17.2722,383400.0
2009-08-21 14:00:00,31.45,31.47,31.42,31.46,194700.0,17.2667,17.2777,17.2503,17.2722,194700.0
2009-08-21 14:30:00,31.45,31.47,31.41,31.46,87300.0,17.2667,17.2777,17.2448,17.2722,87300.0
2009-08-21 15:00:00,31.46,31.56,31.43,31.49,229200.0,17.2722,17.3271,17.2558,17.2887,229200.0
2009-08-21 15:30:00,31.49,31.52,31.43,31.51,1086600.0,17.2887,17.3052,17.2558,17.2997,1086600.0
2009-08-24 09:30:00,31.65,31.84,31.41,31.7,357600.0,17.3766,17.4809,17.2448,17.404,357600.0
2009-08-24 10:00:00,31.7,31.82,31.63,31.75,383400.0,17.404,17.4699,17.3656,17.4315,383400.0
2009-08-24 10:30:00,31.74,31.8,31.65,31.77,282600.0,17.426,17.4589,17.3766,17.4424,282600.0
2009-08-24 11:00:00,31.77,31.79,31.62,31.62,174600.0,17.4424,17.4534,17.3601,17.3601,174600.0
2009-08-24 11:30:00,31.63,31.67,31.62,31.62,248700.0,17.3656,17.3875,17.3601,17.3601,248700.0
2009-08-24 12:00:00,31.62,31.65,31.58,31.6,149700.0,17.3601,17.3766,17.3381,17.3491,149700.0
2009-08-24 12:30:00,31.59,31.64,31.55,31.55,109500.0,17.3436,17.3711,17.3217,17.3217,109500.0
2009-08-24 13:00:00,31.55,31.55,31.1,31.13,252000.0,17.3217,17.3217,17.0746,17.0911,252000.0
2009-08-24 13:30:00,31.13,31.33,31.12,31.32,180000.0,17.0911,17.2009,17.0856,17.1954,180000.0
2009-08-24 14:00:00,31.31,31.46,31.29,31.41,141900.0,17.1899,17.2722,17.1789,17.2448,141900.0
2009-08-24 14:30:00,31.4,31.44,31.26,31.26,224400.0,17.2393,17.2613,17.1624,17.1624,224400.0
2009-08-24 15:00:00,31.26,31.27,31.03,31.13,360000.0,17.1624,17.1679,17.0362,17.0911,360000.0
2009-08-24 15:30:00,31.13,31.19,31.02,31.08,676800.0,17.0911,17.124,17.0307,17.0636,676800.0
2009-08-25 09:30:00,31.25,31.57,31.21,31.46,356700.0,17.1569,17.3326,17.135,17.2722,356700.0
2009-08-25 10:00:00,31.48,31.74,31.41,31.5,461400.0,17.2832,17.426,17.2448,17.2942,461400.0
2009-08-25 10:30:00,31.5,31.7,31.5,31.7,213600.0,17.2942,17.404,17.2942,17.404,213600.0
2009-08-25 11:00:00,31.7,31.94,31.68,31.9,302100.0,17.404,17.5358,17.393,17.5138,302100.0
2009-08-25 11:30:00,31.9,31.98,31.84,31.89,197100.0,17.5138,17.5577,17.4809,17.5083,197100.0
2009-08-25 12:00:00,31.89,31.95,31.86,31.93,321900.0,17.5083,17.5413,17.4918,17.5303,321900.0
2009-08-25 12:30:00,31.94,31.97,31.79,31.81,168300.0,17.5358,17.5522,17.4534,17.4644,168300.0
2009-08-25 13:00:00,31.82,31.87,31.7,31.79,236400.0,17.4699,17.4973,17.404,17.4534,236400.0
2009-08-25 13:30:00,31.79,31.87,31.75,31.78,279600.0,17.4534,17.4973,17.4315,17.4479,279600.0
2009-08-25 14:00:00,31.79,31.83,31.71,31.73,254100.0,17.4534,17.4754,17.4095,17.4205,254100.0
2009-08-25 14:30:00,31.73,31.74,31.54,31.64,246600.0,17.4205,17.426,17.3162,17.3711,246600.0
2009-08-25 15:00:00,31.64,31.75,31.64,31.69,282600.0,17.3711,17.4315,17.3711,17.3985,282600.0
2009-08-25 15:30:00,31.69,31.78,31.59,31.73,665700.0,17.3985,17.4479,17.3436,17.4205,665700.0
2009-08-26 09:30:00,31.51,31.68,31.22,31.3,556200.0,17.2997,17.393,17.1405,17.1844,556200.0
2009-08-26 10:00:00,31.28,31.56,31.23,31.5,552300.0,17.1734,17.3271,17.146,17.2942,552300.0
2009-08-26 10:30:00,31.5,31.5,31.35,31.42,411000.0,17.2942,17.2942,17.2118,17.2503,411000.0
2009-08-26 11:00:00,31.41,31.42,31.3,31.33,258000.0,17.2448,17.2503,17.1844,17.2009,258000.0
2009-08-26 11:30:00,31.32,31.36,31.26,31.34,126000.0,17.1954,17.2173,17.1624,17.2064,126000.0
2009-08-26 12:00:00,31.35,31.49,31.32,31.43,145500.0,17.2118,17.2887,17.1954,17.2558,145500.0
2009-08-26 12:30:00,31.42,31.42,31.32,31.37,108900.0,17.2503,17.2503,17.1954,17.2228,108900.0
2009-08-26 13:00:00,31.37,31.38,31.25,31.35,143100.0,17.2228,17.2283,17.1569,17.2118,143100.0
2009-08-26 13:30:00,31.35,31.4,31.27,31.39,238800.0,17.2118,17.2393,17.1679,17.2338,238800.0
2009-08-26 14:00:00,31.4,31.42,31.27,31.29,206700.0,17.2393,17.2503,17.1679,17.1789,206700.0
2009-08-26 14:30:00,31.29,31.31,31.12,31.13,396000.0,17.1789,17.1899,17.0856,17.0911,396000.0
2009-08-26 15:00:00,31.12,31.16,31.02,31.02,483300.0,17.0856,17.1075,17.0307,17.0307,483300.0
2009-08-26 15:30:00,31.02,31.2,30.98,31.15,773700.0,17.0307,17.1295,17.0087,17.102,773700.0
2009-08-27 09:30:00,31.22,31.31,30.81,30.89,233700.0,17.1405,17.1899,16.9154,16.9593,233700.0
2009-08-27 10:00:00,30.87,30.89,30.71,30.84,147600.0,16.9483,16.9593,16.8605,16.9318,147600.0
2009-08-27 10:30:00,30.83,30.87,30.79,30.84,85800.0,16.9264,16.9483,16.9044,16.9318,85800.0
2009-08-27 11:00:00,30.83,30.87,30.78,30.83,145800.0,16.9264,16.9483,16.8989,16.9264,145800.0
2009-08-27 11:30:00,30.82,30.84,30.69,30.78,169200.0,16.9209,16.9318,16.8495,16.8989,169200.0
2009-08-27 12:00:00,30.78,30.87,30.71,30.87,116400.0,16.8989,16.9483,16.8605,16.9483,116400.0
2009-08-27 12:30:00,30.88,30.9,30.74,30.75,143100.0,16.9538,16.9648,16.8769,16.8824,143100.0
2009-08-27 13:00:00,30.75,30.85,30.75,30.83,76200.0,16.8824,16.9373,16.8824,16.9264,76200.0
2009-08-27 13:30:00,30.84,30.9,30.8,30.85,288900.0,16.9318,16.9648,16.9099,16.9373,288900.0
2009-08-27 14:00:00,30.85,30.95,30.8,30.88,206100.0,16.9373,16.9922,16.9099,16.9538,206100.0
2009-08-27 14:30:00,30.88,31.03,30.88,30.96,113100.0,16.9538,17.0362,16.9538,16.9977,113100.0
2009-08-27 15:00:00,30.96,31.02,30.85,30.85,354900.0,16.9977,17.0307,16.9373,16.9373,354900.0
2009-08-27 15:30:00,30.86,31.03,30.86,30.97,519600.0,16.9428,17.0362,16.9428,17.0032,519600.0
2009-08-28 09:30:00,31.26,31.47,31.16,31.34,307500.0,17.1624,17.2777,17.1075,17.2064,307500.0
2009-08-28 10:00:00,31.35,31.56,31.27,31.27,281100.0,17.2118,17.3271,17.1679,17.1679,281100.0
2009-08-28 10:30:00,31.28,31.37,31.17,31.27,200400.0,17.1734,17.2228,17.113,17.1679,200400.0
2009-08-28 11:00:00,31.28,31.28,31.17,31.22,154500.0,17.1734,17.1734,17.113,17.1405,154500.0
2009-08-28 11:30:00,31.21,31.24,31.14,31.15,295200.0,17.135,17.1515,17.0966,17.102,295200.0
2009-08-28 12:00:00,31.14,31.24,31.13,31.19,244800.0,17.0966,17.1515,17.0911,17.124,244800.0
2009-08-28 12:30:00,31.18,31.25,31.11,31.12,81900.0,17.1185,17.1569,17.0801,17.0856,81900.0
2009-08-28 13:00:00,31.12,31.32,31.12,31.26,68100.0,17.0856,17.1954,17.0856,17.1624,68100.0
2009-08-28 13:30:00,31.27,31.28,31.21,31.22,47100.0,17.1679,17.1734,17.135,17.1405,47100.0
2009-08-28 14:00:00,31.23,31.34,31.2,31.33,219000.0,17.146,17.2064,17.1295,17.2009,219000.0
2009-08-28 14:30:00,31.33,31.33,31.22,31.26,114300.0,17.2009,17.2009,17.1405,17.1624,114300.0
2009-08-28 15:00:00,31.26,31.29,31.19,31.24,257700.0,17.1624,17.1789,17.124,17.1515,257700.0
2009-08-28 15:30:00,31.24,31.28,31.14,31.27,396000.0,17.1515,17.1734,17.0966,17.1679,396000.0
2009-08-31 09:30:00,30.91,31.08,30.63,30.78,516300.0,16.9703,17.0636,16.8166,16.8989,516300.0
2009-08-31 10:00:00,30.78,30.92,30.73,30.78,197700.0,16.8989,16.9758,16.8715,16.8989,197700.0
2009-08-31 10:30:00,30.77,30.88,30.67,30.81,107100.0,16.8934,16.9538,16.8385,16.9154,107100.0
2009-08-31 11:00:00,30.81,30.81,30.7,30.7,107400.0,16.9154,16.9154,16.855,16.855,107400.0
2009-08-31 11:30:00,30.7,30.88,30.7,30.84,84900.0,16.855,16.9538,16.855,16.9318,84900.0
2009-08-31 12:00:00,30.84,30.89,30.77,30.81,58500.0,16.9318,16.9593,16.8934,16.9154,58500.0
2009-08-31 12:30:00,30.82,30.83,30.76,30.77,153000.0,16.9209,16.9264,16.8879,16.8934,153000.0
2009-08-31 13:00:00,30.78,30.86,30.74,30.85,76200.0,16.8989,16.9428,16.8769,16.9373,76200.0
2009-08-31 13:30:00,30.85,30.98,30.82,30.91,138300.0,16.9373,17.0087,16.9209,16.9703,138300.0
2009-08-31 14:00:00,30.91,30.94,30.85,30.93,186900.0,16.9703,16.9867,16.9373,16.9813,186900.0
2009-08-31 14:30:00,30.93,31.14,30.93,31.07,175800.0,16.9813,17.0966,16.9813,17.0581,175800.0
2009-08-31 15:00:00,31.07,31.07,30.92,31.0,210300.0,17.0581,17.0581,16.9758,17.0197,210300.0
2009-08-31 15:30:00,31.0,31.12,30.98,31.11,341400.0,17.0197,17.0856,17.0087,17.0801,341400.0
2009-09-01 09:30:00,31.09,31.27,31.0,31.21,259200.0,17.0691,17.1679,17.0197,17.135,259200.0
2009-09-01 10:00:00,31.21,31.37,31.15,31.32,264300.0,17.135,17.2228,17.102,17.1954,264300.0
2009-09-01 10:30:00,31.33,31.33,30.92,30.92,182700.0,17.2009,17.2009,16.9758,16.9758,182700.0
2009-09-01 11:00:00,30.91,30.92,30.53,30.55,254100.0,16.9703,16.9758,16.7616,16.7726,254100.0
2009-09-01 11:30:00,30.54,30.59,30.32,30.37,201600.0,16.7671,16.7946,16.6464,16.6738,201600.0
2009-09-01 12:00:00,30.36,30.42,30.29,30.4,183900.0,16.6683,16.7013,16.6299,16.6903,183900.0
2009-09-01 12:30:00,30.38,30.51,30.34,30.41,154800.0,16.6793,16.7507,16.6573,16.6958,154800.0
2009-09-01 13:00:00,30.41,30.41,30.21,30.35,171600.0,16.6958,16.6958,16.586,16.6628,171600.0
2009-09-01 13:30:00,30.35,30.48,30.33,30.47,158400.0,16.6628,16.7342,16.6518,16.7287,158400.0
2009-09-01 14:00:00,30.47,30.5,30.38,30.42,289200.0,16.7287,16.7452,16.6793,16.7013,289200.0
2009-09-01 14:30:00,30.42,30.43,30.28,30.35,281100.0,16.7013,16.7067,16.6244,16.6628,281100.0
2009-09-01 15:00:00,30.35,30.42,30.3,30.31,300000.0,16.6628,16.7013,16.6354,16.6409,300000.0
2009-09-01 15:30:00,30.31,30.34,30.1,30.19,1226100.0,16.6409,16.6573,16.5256,16.575,1226100.0
2009-09-02 09:30:00,30.17,30.46,29.84,30.34,409500.0,16.564,16.7232,16.3828,16.6573,409500.0
2009-09-02 10:00:00,30.34,30.42,30.26,30.31,284400.0,16.6573,16.7013,16.6134,16.6409,284400.0
2009-09-02 10:30:00,30.31,30.4,30.15,30.4,187800.0,16.6409,16.6903,16.553,16.6903,187800.0
2009-09-02 11:00:00,30.4,30.4,30.28,30.33,120300.0,16.6903,16.6903,16.6244,16.6518,120300.0
2009-09-02 11:30:00,30.33,30.4,30.24,30.27,138300.0,16.6518,16.6903,16.6024,16.6189,138300.0
2009-09-02 12:00:00,30.27,30.36,30.25,30.33,172800.0,16.6189,16.6683,16.6079,16.6518,172800.0
2009-09-02 12:30:00,30.34,30.42,30.32,30.39,126600.0,16.6573,16.7013,16.6464,16.6848,126600.0
2009-09-02 13:00:00,30.38,30.44,30.34,30.38,123900.0,16.6793,16.7122,16.6573,16.6793,123900.0
2009-09-02 13:30:00,30.39,30.39,30.32,30.35,126300.0,16.6848,16.6848,16.6464,16.6628,126300.0
2009-09-02 14:00:00,30.35,30.41,30.31,30.37,144300.0,16.6628,16.6958,16.6409,16.6738,144300.0
2009-09-02 14:30:00,30.38,30.45,30.3,30.31,151800.0,16.6793,16.7177,16.6354,16.6409,151800.0
2009-09-02 15:00:00,30.31,30.39,30.22,30.28,254400.0,16.6409,16.6848,16.5915,16.6244,254400.0
2009-09-02 15:30:00,30.29,30.39,30.21,30.23,880200.0,16.6299,16.6848,16.586,16.5969,880200.0
2009-09-03 09:30:00,31.0,31.26,30.83,30.97,885000.0,17.0197,17.1624,16.9264,17.0032,885000.0
2009-09-03 10:00:00,30.98,31.1,30.89,31.07,636300.0,17.0087,17.0746,16.9593,17.0581,636300.0
2009-09-03 10:30:00,31.07,31.15,30.96,31.03,268200.0,17.0581,17.102,16.9977,17.0362,268200.0
2009-09-03 11:00:00,31.03,31.18,30.93,30.95,226200.0,17.0362,17.1185,16.9813,16.9922,226200.0
2009-09-03 11:30:00,30.95,31.01,30.8,30.86,232500.0,16.9922,17.0252,16.9099,16.9428,232500.0
2009-09-03 12:00:00,30.86,30.86,30.79,30.8,181800.0,16.9428,16.9428,16.9044,16.9099,181800.0
2009-09-03 12:30:00,30.8,30.87,30.78,30.87,102000.0,16.9099,16.9483,16.8989,16.9483,102000.0
2009-09-03 13:00:00,30.86,30.97,30.86,30.94,170700.0,16.9428,17.0032,16.9428,16.9867,170700.0
2009-09-03 13:30:00,30.93,31.01,30.92,30.93,214800.0,16.9813,17.0252,16.9758,16.9813,214800.0
2009-09-03 14:00:00,30.94,31.01,30.93,30.94,132900.0,16.9867,17.0252,16.9813,16.9867,132900.0
2009-09-03 14:30:00,30.94,30.94,30.77,30.85,292500.0,16.9867,16.9867,16.8934,16.9373,292500.0
2009-09-03 15:00:00,30.86,30.93,30.81,30.83,252600.0,16.9428,16.9813,16.9154,16.9264,252600.0
2009-09-03 15:30:00,30.83,31.14,30.83,31.1,659400.0,16.9264,17.0966,16.9264,17.0746,659400.0
2009-09-04 09:30:00,31.15,31.15,30.84,30.86,292200.0,17.102,17.102,16.9318,16.9428,292200.0
2009-09-04 10:00:00,30.87,31.1,30.87,31.04,231000.0,16.9483,17.0746,16.9483,17.0416,231000.0
2009-09-04 10:30:00,31.04,31.09,30.98,31.04,316500.0,17.0416,17.0691,17.0087,17.0416,316500.0
2009-09-04 11:00:00,31.05,31.11,30.98,31.09,189300.0,17.0471,17.0801,17.0087,17.0691,189300.0
2009-09-04 11:30:00,31.09,31.1,31.03,31.1,183300.0,17.0691,17.0746,17.0362,17.0746,183300.0
2009-09-04 12:00:00,31.1,31.17,31.06,31.08,192900.0,17.0746,17.113,17.0526,17.0636,192900.0
2009-09-04 12:30:00,31.09,31.11,31.05,31.08,101700.0,17.0691,17.0801,17.0471,17.0636,101700.0
2009-09-04 13:00:00,31.08,31.14,31.06,31.12,150000.0,17.0636,17.0966,17.0526,17.0856,150000.0
2009-09-04 13:30:00,31.12,31.13,31.03,31.09,190500.0,17.0856,17.0911,17.0362,17.0691,190500.0
2009-09-04 14:00:00,31.09,31.12,31.05,31.05,159600.0,17.0691,17.0856,17.0471,17.0471,159600.0
2009-09-04 14:30:00,31.06,31.12,31.05,31.1,202200.0,17.0526,17.0856,17.0471,17.0746,202200.0
2009-09-04 15:00:00,31.1,31.14,31.04,31.14,208800.0,17.0746,17.0966,17.0416,17.0966,208800.0
2009-09-04 15:30:00,31.14,31.26,31.09,31.25,609900.0,17.0966,17.1624,17.0691,17.1569,609900.0
2009-09-08 09:30:00,31.5,31.65,31.49,31.64,366000.0,17.2942,17.3766,17.2887,17.3711,366000.0
2009-09-08 10:00:00,31.64,31.78,31.57,31.59,330000.0,17.3711,17.4479,17.3326,17.3436,330000.0
2009-09-08 10:30:00,31.59,31.73,31.59,31.72,345600.0,17.3436,17.4205,17.3436,17.415,345600.0
2009-09-08 11:00:00,31.73,31.75,31.65,31.67,190800.0,17.4205,17.4315,17.3766,17.3875,190800.0
2009-09-08 11:30:00,31.66,31.7,31.54,31.58,152700.0,17.382,17.404,17.3162,17.3381,152700.0
2009-09-08 12:00:00,31.58,31.63,31.49,31.61,112800.0,17.3381,17.3656,17.2887,17.3546,112800.0
2009-09-08 12:30:00,31.62,31.68,31.61,31.68,71700.0,17.3601,17.393,17.3546,17.393,71700.0
2009-09-08 13:00:00,31.69,31.75,31.56,31.68,209400.0,17.3985,17.4315,17.3271,17.393,209400.0
2009-09-08 13:30:00,31.68,31.72,31.61,31.72,91200.0,17.393,17.415,17.3546,17.415,91200.0
2009-09-08 14:00:00,31.72,31.78,31.66,31.74,217500.0,17.415,17.4479,17.382,17.426,217500.0
2009-09-08 14:30:00,31.74,31.8,31.71,31.75,335700.0,17.426,17.4589,17.4095,17.4315,335700.0
2009-09-08 15:00:00,31.75,31.82,31.71,31.82,315600.0,17.4315,17.4699,17.4095,17.4699,315600.0
2009-09-08 15:30:00,31.83,31.9,31.76,31.86,597300.0,17.4754,17.5138,17.4369,17.4918,597300.0
2009-09-09 09:30:00,31.97,32.0,31.74,31.81,484200.0,17.5522,17.5687,17.426,17.4644,484200.0
2009-09-09 10:00:00,31.81,32.08,31.8,31.96,297000.0,17.4644,17.6126,17.4589,17.5468,297000.0
2009-09-09 10:30:00,31.96,32.0,31.89,31.95,186600.0,17.5468,17.5687,17.5083,17.5413,186600.0
2009-09-09 11:00:00,31.96,32.12,31.95,32.1,603900.0,17.5468,17.6346,17.5413,17.6236,603900.0
2009-09-09 11:30:00,32.1,32.27,32.09,32.2,238800.0,17.6236,17.7169,17.6181,17.6785,238800.0
2009-09-09 12:00:00,32.21,32.35,32.2,32.31,232800.0,17.684,17.7609,17.6785,17.7389,232800.0
2009-09-09 12:30:00,32.31,32.42,32.29,32.4,160500.0,17.7389,17.7993,17.7279,17.7883,160500.0
2009-09-09 13:00:00,32.4,32.49,32.35,32.43,339900.0,17.7883,17.8377,17.7609,17.8048,339900.0
2009-09-09 13:30:00,32.44,32.47,32.38,32.4,269100.0,17.8103,17.8268,17.7773,17.7883,269100.0
2009-09-09 14:00:00,32.4,32.43,32.26,32.29,295500.0,17.7883,17.8048,17.7115,17.7279,295500.0
2009-09-09 14:30:00,32.28,32.33,32.15,32.22,292800.0,17.7224,17.7499,17.6511,17.6895,292800.0
2009-09-09 15:00:00,32.22,32.44,32.19,32.44,445200.0,17.6895,17.8103,17.673,17.8103,445200.0
2009-09-09 15:30:00,32.44,32.57,32.36,32.54,647700.0,17.8103,17.8817,17.7664,17.8652,647700.0
2009-09-10 09:30:00,32.42,32.44,31.92,32.07,459000.0,17.7993,17.8103,17.5248,17.6071,459000.0
2009-09-10 10:00:00,32.06,32.2,32.03,32.1,288300.0,17.6017,17.6785,17.5852,17.6236,288300.0
2009-09-10 10:30:00,32.1,32.22,32.08,32.13,378000.0,17.6236,17.6895,17.6126,17.6401,378000.0
2009-09-10 11:00:00,32.14,32.3,32.08,32.18,204600.0,17.6456,17.7334,17.6126,17.6675,204600.0
2009-09-10 11:30:00,32.17,32.23,32.11,32.12,102600.0,17.662,17.695,17.6291,17.6346,102600.0
2009-09-10 12:00:00,32.13,32.17,32.11,32.11,103800.0,17.6401,17.662,17.6291,17.6291,103800.0
2009-09-10 12:30:00,32.12,32.28,32.12,32.2,69600.0,17.6346,17.7224,17.6346,17.6785,69600.0
2009-09-10 13:00:00,32.2,32.26,32.12,32.16,173400.0,17.6785,17.7115,17.6346,17.6566,173400.0
2009-09-10 13:30:00,32.17,32.51,32.17,32.46,288300.0,17.662,17.8487,17.662,17.8213,288300.0
2009-09-10 14:00:00,32.48,32.54,32.34,32.45,177000.0,17.8322,17.8652,17.7554,17.8158,177000.0
2009-09-10 14:30:00,32.45,32.47,32.35,32.42,259500.0,17.8158,17.8268,17.7609,17.7993,259500.0
2009-09-10 15:00:00,32.43,32.43,32.29,32.41,292800.0,17.8048,17.8048,17.7279,17.7938,292800.0
2009-09-10 15:30:00,32.41,32.62,32.41,32.61,745800.0,17.7938,17.9091,17.7938,17.9036,745800.0
2009-09-11 09:30:00,32.61,32.61,32.33,32.43,210300.0,17.9036,17.9036,17.7499,17.8048,210300.0
2009-09-11 10:00:00,32.42,32.5,32.35,32.43,220200.0,17.7993,17.8432,17.7609,17.8048,220200.0
2009-09-11 10:30:00,32.43,32.48,32.4,32.44,139200.0,17.8048,17.8322,17.7883,17.8103,139200.0
2009-09-11 11:00:00,32.44,32.48,32.42,32.43,175800.0,17.8103,17.8322,17.7993,17.8048,175800.0
2009-09-11 11:30:00,32.44,32.48,32.41,32.48,159900.0,17.8103,17.8322,17.7938,17.8322,159900.0
2009-09-11 12:00:00,32.48,32.56,32.45,32.47,171900.0,17.8322,17.8762,17.8158,17.8268,171900.0
2009-09-11 12:30:00,32.47,32.53,32.45,32.52,182100.0,17.8268,17.8597,17.8158,17.8542,182100.0
2009-09-11 13:00:00,32.51,32.6,32.48,32.59,179700.0,17.8487,17.8981,17.8322,17.8926,179700.0
2009-09-11 13:30:00,32.58,32.63,32.57,32.57,256200.0,17.8871,17.9146,17.8817,17.8817,256200.0
2009-09-11 14:00:00,32.58,32.63,32.56,32.63,229200.0,17.8871,17.9146,17.8762,17.9146,229200.0
2009-09-11 14:30:00,32.62,32.67,32.58,32.6,221100.0,17.9091,17.9366,17.8871,17.8981,221100.0
2009-09-11 15:00:00,32.6,32.72,32.59,32.68,196500.0,17.8981,17.964,17.8926,17.942,196500.0
2009-09-11 15:30:00,32.68,32.74,32.6,32.6,1058700.0,17.942,17.975,17.8981,17.8981,1058700.0
2009-09-14 09:30:00,32.5,32.6,32.17,32.58,346500.0,17.8432,17.8981,17.662,17.8871,346500.0
2009-09-14 10:00:00,32.58,32.58,32.38,32.44,254100.0,17.8871,17.8871,17.7773,17.8103,254100.0
2009-09-14 10:30:00,32.45,32.61,32.42,32.5,242100.0,17.8158,17.9036,17.7993,17.8432,242100.0
2009-09-14 11:00:00,32.5,32.56,32.46,32.53,128400.0,17.8432,17.8762,17.8213,17.8597,128400.0
2009-09-14 11:30:00,32.53,32.58,32.49,32.53,103200.0,17.8597,17.8871,17.8377,17.8597,103200.0
2009-09-14 12:00:00,32.53,32.59,32.49,32.59,119100.0,17.8597,17.8926,17.8377,17.8926,119100.0
2009-09-14 12:30:00,32.59,32.7,32.56,32.64,120300.0,17.8926,17.953,17.8762,17.9201,120300.0
2009-09-14 13:00:00,32.64,32.72,32.58,32.72,89700.0,17.9201,17.964,17.8871,17.964,89700.0
2009-09-14 13:30:00,32.72,32.76,32.67,32.72,204300.0,17.964,17.986,17.9366,17.964,204300.0
2009-09-14 14:00:00,32.72,32.89,32.67,32.89,143400.0,17.964,18.0573,17.9366,18.0573,143400.0
2009-09-14 14:30:00,32.89,32.91,32.78,32.84,208500.0,18.0573,18.0683,17.9969,18.0299,208500.0
2009-09-14 15:00:00,32.83,33.0,32.82,32.99,392100.0,18.0244,18.1177,18.0189,18.1122,392100.0
2009-09-14 15:30:00,32.99,33.21,32.98,33.13,627600.0,18.1122,18.233,18.1068,18.1891,627600.0
2009-09-15 09:30:00,33.03,33.16,32.87,32.98,465900.0,18.1342,18.2056,18.0464,18.1068,465900.0
2009-09-15 10:00:00,32.98,32.99,32.81,32.96,300600.0,18.1068,18.1122,18.0134,18.0958,300600.0
2009-09-15 10:30:00,32.97,33.06,32.84,33.05,209100.0,18.1013,18.1507,18.0299,18.1452,209100.0
2009-09-15 11:00:00,33.05,33.11,33.0,33.09,176100.0,18.1452,18.1781,18.1177,18.1671,176100.0
2009-09-15 11:30:00,33.08,33.16,33.08,33.11,164100.0,18.1617,18.2056,18.1617,18.1781,164100.0
2009-09-15 12:00:00,33.11,33.12,33.06,33.06,127200.0,18.1781,18.1836,18.1507,18.1507,127200.0
2009-09-15 12:30:00,33.06,33.1,33.03,33.08,224400.0,18.1507,18.1726,18.1342,18.1617,224400.0
2009-09-15 13:00:00,33.08,33.24,33.05,33.23,192300.0,18.1617,18.2495,18.1452,18.244,192300.0
2009-09-15 13:30:00,33.23,33.28,33.11,33.2,191700.0,18.244,18.2715,18.1781,18.2275,191700.0
2009-09-15 14:00:00,33.2,33.22,33.08,33.13,152400.0,18.2275,18.2385,18.1617,18.1891,152400.0
2009-09-15 14:30:00,33.13,33.15,33.01,33.11,192000.0,18.1891,18.2001,18.1232,18.1781,192000.0
2009-09-15 15:00:00,33.11,33.26,33.09,33.17,398100.0,18.1781,18.2605,18.1671,18.2111,398100.0
2009-09-15 15:30:00,33.17,33.24,33.09,33.15,1176600.0,18.2111,18.2495,18.1671,18.2001,1176600.0
2009-09-16 09:30:00,33.2,33.28,33.1,33.21,524700.0,18.2275,18.2715,18.1726,18.233,524700.0
2009-09-16 10:00:00,33.22,33.32,33.19,33.3,599100.0,18.2385,18.2934,18.222,18.2824,599100.0
2009-09-16 10:30:00,33.3,33.31,33.23,33.29,299400.0,18.2824,18.2879,18.244,18.2769,299400.0
2009-09-16 11:00:00,33.29,33.31,33.25,33.25,251400.0,18.2769,18.2879,18.255,18.255,251400.0
2009-09-16 11:30:00,33.25,33.55,33.25,33.55,641100.0,18.255,18.4197,18.255,18.4197,641100.0
2009-09-16 12:00:00,33.55,33.64,33.5,33.55,249600.0,18.4197,18.4691,18.3922,18.4197,249600.0
2009-09-16 12:30:00,33.55,33.73,33.52,33.66,153300.0,18.4197,18.5185,18.4032,18.4801,153300.0
2009-09-16 13:00:00,33.67,34.0,33.67,33.97,268200.0,18.4856,18.6668,18.4856,18.6503,268200.0
2009-09-16 13:30:00,33.98,34.0,33.73,33.75,550200.0,18.6558,18.6668,18.5185,18.5295,550200.0
2009-09-16 14:00:00,33.76,33.8,33.67,33.7,602100.0,18.535,18.557,18.4856,18.502,602100.0
2009-09-16 14:30:00,33.71,33.72,33.64,33.65,551400.0,18.5075,18.513,18.4691,18.4746,551400.0
2009-09-16 15:00:00,33.65,33.83,33.63,33.81,391800.0,18.4746,18.5734,18.4636,18.5624,391800.0
2009-09-16 15:30:00,33.81,34.14,33.78,34.09,1000800.0,18.5624,18.7436,18.546,18.7162,1000800.0
2009-09-17 09:30:00,33.91,34.07,33.48,34.01,370500.0,18.6173,18.7052,18.3813,18.6722,370500.0
2009-09-17 10:00:00,34.01,34.11,33.66,33.71,468600.0,18.6722,18.7271,18.4801,18.5075,468600.0
2009-09-17 10:30:00,33.71,33.92,33.69,33.88,128400.0,18.5075,18.6228,18.4966,18.6009,128400.0
2009-09-17 11:00:00,33.86,34.0,33.81,33.97,209700.0,18.5899,18.6668,18.5624,18.6503,209700.0
2009-09-17 11:30:00,33.98,34.0,33.81,33.81,162300.0,18.6558,18.6668,18.5624,18.5624,162300.0
2009-09-17 12:00:00,33.81,33.88,33.58,33.7,383100.0,18.5624,18.6009,18.4362,18.502,383100.0
2009-09-17 12:30:00,33.7,33.73,33.57,33.57,171000.0,18.502,18.5185,18.4307,18.4307,171000.0
2009-09-17 13:00:00,33.57,33.71,33.53,33.6,281400.0,18.4307,18.5075,18.4087,18.4471,281400.0
2009-09-17 13:30:00,33.6,33.68,33.55,33.67,224400.0,18.4471,18.4911,18.4197,18.4856,224400.0
2009-09-17 14:00:00,33.66,33.74,33.54,33.57,166500.0,18.4801,18.524,18.4142,18.4307,166500.0
2009-09-17 14:30:00,33.58,33.71,33.48,33.7,390600.0,18.4362,18.5075,18.3813,18.502,390600.0
2009-09-17 15:00:00,33.69,33.84,33.6,33.78,422400.0,18.4966,18.5789,18.4471,18.546,422400.0
2009-09-17 15:30:00,33.79,33.85,33.61,33.73,824400.0,18.5515,18.5844,18.4526,18.5185,824400.0
2009-09-18 09:30:00,33.89,34.17,33.86,34.11,779100.0,18.6064,18.7601,18.5899,18.7271,779100.0
2009-09-18 10:00:00,34.12,34.25,34.06,34.17,319200.0,18.7326,18.804,18.6997,18.7601,319200.0
2009-09-18 10:30:00,34.17,34.35,34.05,34.29,445500.0,18.7601,18.8589,18.6942,18.826,445500.0
2009-09-18 11:00:00,34.29,34.32,34.19,34.2,231900.0,18.826,18.8424,18.7711,18.7766,231900.0
2009-09-18 11:30:00,34.19,34.29,34.19,34.23,203400.0,18.7711,18.826,18.7711,18.793,203400.0
2009-09-18 12:00:00,34.23,34.41,34.22,34.3,203100.0,18.793,18.8919,18.7875,18.8315,203100.0
2009-09-18 12:30:00,34.3,34.44,34.3,34.38,141900.0,18.8315,18.9083,18.8315,18.8754,141900.0
2009-09-18 13:00:00,34.39,34.45,34.34,34.37,137100.0,18.8809,18.9138,18.8534,18.8699,137100.0
2009-09-18 13:30:00,34.36,34.46,34.31,34.44,176400.0,18.8644,18.9193,18.837,18.9083,176400.0
2009-09-18 14:00:00,34.43,34.48,34.39,34.41,173700.0,18.9028,18.9303,18.8809,18.8919,173700.0
2009-09-18 14:30:00,34.41,34.47,34.35,34.37,192600.0,18.8919,18.9248,18.8589,18.8699,192600.0
2009-09-18 15:00:00,34.38,34.68,34.38,34.64,377700.0,18.8754,19.0401,18.8754,19.0181,377700.0
2009-09-18 15:30:00,34.65,34.65,34.43,34.49,926700.0,19.0236,19.0236,18.9028,18.9358,926700.0
2009-09-21 09:30:00,34.19,34.28,33.95,34.05,188700.0,18.7711,18.8205,18.6393,18.6942,188700.0
2009-09-21 10:00:00,34.07,34.16,33.95,34.04,210000.0,18.7052,18.7546,18.6393,18.6887,210000.0
2009-09-21 10:30:00,34.07,34.13,33.97,34.08,134100.0,18.7052,18.7381,18.6503,18.7107,134100.0
2009-09-21 11:00:00,34.05,34.13,34.02,34.02,81600.0,18.6942,18.7381,18.6777,18.6777,81600.0
2009-09-21 11:30:00,34.02,34.11,34.0,34.01,76800.0,18.6777,18.7271,18.6668,18.6722,76800.0
2009-09-21 12:00:00,34.01,34.03,33.94,33.96,110400.0,18.6722,18.6832,18.6338,18.6448,110400.0
2009-09-21 12:30:00,33.96,34.06,33.92,33.94,76800.0,18.6448,18.6997,18.6228,18.6338,76800.0
2009-09-21 13:00:00,33.93,33.96,33.91,33.93,73200.0,18.6283,18.6448,18.6173,18.6283,73200.0
2009-09-21 13:30:00,33.93,33.96,33.88,33.88,93000.0,18.6283,18.6448,18.6009,18.6009,93000.0
2009-09-21 14:00:00,33.88,33.92,33.83,33.84,135600.0,18.6009,18.6228,18.5734,18.5789,135600.0
2009-09-21 14:30:00,33.84,33.91,33.82,33.87,177300.0,18.5789,18.6173,18.5679,18.5954,177300.0
2009-09-21 15:00:00,33.87,33.98,33.83,33.88,250800.0,18.5954,18.6558,18.5734,18.6009,250800.0
2009-09-21 15:30:00,33.88,33.9,33.76,33.86,548700.0,18.6009,18.6119,18.535,18.5899,548700.0
2009-09-22 09:30:00,34.07,34.3,33.91,33.97,241200.0,18.7052,18.8315,18.6173,18.6503,241200.0
2009-09-22 10:00:00,33.97,34.16,33.94,34.1,108300.0,18.6503,18.7546,18.6338,18.7217,108300.0
2009-09-22 10:30:00,34.1,34.24,34.09,34.2,138000.0,18.7217,18.7985,18.7162,18.7766,138000.0
2009-09-22 11:00:00,34.19,34.23,34.16,34.17,108900.0,18.7711,18.793,18.7546,18.7601,108900.0
2009-09-22 11:30:00,34.15,34.15,34.05,34.11,101400.0,18.7491,18.7491,18.6942,18.7271,101400.0
2009-09-22 12:00:00,34.11,34.32,34.11,34.26,240600.0,18.7271,18.8424,18.7271,18.8095,240600.0
2009-09-22 12:30:00,34.25,34.31,34.24,34.24,155700.0,18.804,18.837,18.7985,18.7985,155700.0
2009-09-22 13:00:00,34.26,34.31,34.17,34.19,165300.0,18.8095,18.837,18.7601,18.7711,165300.0
2009-09-22 13:30:00,34.19,34.22,34.07,34.12,114600.0,18.7711,18.7875,18.7052,18.7326,114600.0
2009-09-22 14:00:00,34.15,34.17,34.07,34.14,109800.0,18.7491,18.7601,18.7052,18.7436,109800.0
2009-09-22 14:30:00,34.14,34.17,34.05,34.08,217200.0,18.7436,18.7601,18.6942,18.7107,217200.0
2009-09-22 15:00:00,34.08,34.11,34.01,34.05,224400.0,18.7107,18.7271,18.6722,18.6942,224400.0
2009-09-22 15:30:00,34.06,34.16,33.98,34.1,871500.0,18.6997,18.7546,18.6558,18.7217,871500.0
2009-09-23 09:30:00,34.01,34.33,33.98,34.33,207300.0,18.6722,18.8479,18.6558,18.8479,207300.0
2009-09-23 10:00:00,34.33,34.57,34.28,34.41,186900.0,18.8479,18.9797,18.8205,18.8919,186900.0
2009-09-23 10:30:00,34.41,34.48,34.3,34.33,215700.0,18.8919,18.9303,18.8315,18.8479,215700.0
2009-09-23 11:00:00,34.33,34.37,34.27,34.35,107400.0,18.8479,18.8699,18.815,18.8589,107400.0
2009-09-23 11:30:00,34.35,34.37,34.31,34.35,207900.0,18.8589,18.8699,18.837,18.8589,207900.0
2009-09-23 12:00:00,34.35,34.42,34.33,34.41,211200.0,18.8589,18.8973,18.8479,18.8919,211200.0
2009-09-23 12:30:00,34.42,34.59,34.41,34.59,246600.0,18.8973,18.9907,18.8919,18.9907,246600.0
2009-09-23 13:00:00,34.58,34.65,34.53,34.55,135900.0,18.9852,19.0236,18.9577,18.9687,135900.0
2009-09-23 13:30:00,34.55,34.57,34.42,34.47,367500.0,18.9687,18.9797,18.8973,18.9248,367500.0
2009-09-23 14:00:00,34.47,34.57,34.4,34.49,266100.0,18.9248,18.9797,18.8864,18.9358,266100.0
2009-09-23 14:30:00,34.49,34.57,34.31,34.31,526200.0,18.9358,18.9797,18.837,18.837,526200.0
2009-09-23 15:00:00,34.33,34.44,34.13,34.15,404400.0,18.8479,18.9083,18.7381,18.7491,404400.0
2009-09-23 15:30:00,34.13,34.16,33.67,33.68,861300.0,18.7381,18.7546,18.4856,18.4911,861300.0
2009-09-24 09:30:00,33.99,33.99,33.67,33.82,282600.0,18.6613,18.6613,18.4856,18.5679,282600.0
2009-09-24 10:00:00,33.82,33.82,32.89,32.93,516300.0,18.5679,18.5679,18.0573,18.0793,516300.0
2009-09-24 10:30:00,32.93,32.95,32.72,32.9,464700.0,18.0793,18.0903,17.964,18.0628,464700.0
2009-09-24 11:00:00,32.9,33.19,32.9,33.16,291600.0,18.0628,18.222,18.0628,18.2056,291600.0
2009-09-24 11:30:00,33.16,33.3,33.09,33.13,286200.0,18.2056,18.2824,18.1671,18.1891,286200.0
2009-09-24 12:00:00,33.12,33.2,33.08,33.14,185700.0,18.1836,18.2275,18.1617,18.1946,185700.0
2009-09-24 12:30:00,33.14,33.17,33.07,33.09,128400.0,18.1946,18.2111,18.1562,18.1671,128400.0
2009-09-24 13:00:00,33.08,33.14,33.03,33.04,206100.0,18.1617,18.1946,18.1342,18.1397,206100.0
2009-09-24 13:30:00,33.05,33.21,33.02,33.17,539100.0,18.1452,18.233,18.1287,18.2111,539100.0
2009-09-24 14:00:00,33.15,33.22,33.13,33.19,279900.0,18.2001,18.2385,18.1891,18.222,279900.0
2009-09-24 14:30:00,33.2,33.38,33.19,33.38,270300.0,18.2275,18.3264,18.222,18.3264,270300.0
2009-09-24 15:00:00,33.38,33.57,33.32,33.45,420600.0,18.3264,18.4307,18.2934,18.3648,420600.0
2009-09-24 15:30:00,33.47,33.51,33.29,33.32,609900.0,18.3758,18.3977,18.2769,18.2934,609900.0
2009-09-25 09:30:00,32.91,33.07,32.59,32.92,999300.0,18.0683,18.1562,17.8926,18.0738,999300.0
2009-09-25 10:00:00,32.92,33.16,32.85,33.12,405600.0,18.0738,18.2056,18.0354,18.1836,405600.0
2009-09-25 10:30:00,33.12,33.14,32.93,32.97,314700.0,18.1836,18.1946,18.0793,18.1013,314700.0
2009-09-25 11:00:00,32.96,33.05,32.95,33.01,126000.0,18.0958,18.1452,18.0903,18.1232,126000.0
2009-09-25 11:30:00,33.01,33.02,32.9,32.91,318300.0,18.1232,18.1287,18.0628,18.0683,318300.0
2009-09-25 12:00:00,32.9,32.96,32.79,32.91,456600.0,18.0628,18.0958,18.0024,18.0683,456600.0
2009-09-25 12:30:00,32.91,32.92,32.74,32.76,198300.0,18.0683,18.0738,17.975,17.986,198300.0
2009-09-25 13:00:00,32.76,32.87,32.68,32.87,236700.0,17.986,18.0464,17.942,18.0464,236700.0
2009-09-25 13:30:00,32.84,32.97,32.77,32.97,259200.0,18.0299,18.1013,17.9915,18.1013,259200.0
2009-09-25 14:00:00,32.99,33.1,32.97,33.07,230700.0,18.1122,18.1726,18.1013,18.1562,230700.0
2009-09-25 14:30:00,33.07,33.28,33.03,33.25,291600.0,18.1562,18.2715,18.1342,18.255,291600.0
2009-09-25 15:00:00,33.24,33.29,33.15,33.26,309900.0,18.2495,18.2769,18.2001,18.2605,309900.0
2009-09-25 15:30:00,33.25,33.25,32.96,33.04,1302600.0,18.255,18.255,18.0958,18.1397,1302600.0
2009-09-28 09:30:00,33.14,33.5,33.05,33.37,259800.0,18.1946,18.3922,18.1452,18.3209,259800.0
2009-09-28 10:00:00,33.39,33.49,33.31,33.41,193500.0,18.3319,18.3868,18.2879,18.3428,193500.0
2009-09-28 10:30:00,33.44,33.61,33.42,33.58,128400.0,18.3593,18.4526,18.3483,18.4362,128400.0
2009-09-28 11:00:00,33.59,33.64,33.5,33.61,89100.0,18.4417,18.4691,18.3922,18.4526,89100.0
2009-09-28 11:30:00,33.61,33.81,33.61,33.75,104100.0,18.4526,18.5624,18.4526,18.5295,104100.0
2009-09-28 12:00:00,33.74,33.81,33.72,33.73,129000.0,18.524,18.5624,18.513,18.5185,129000.0
2009-09-28 12:30:00,33.74,33.83,33.71,33.76,121200.0,18.524,18.5734,18.5075,18.535,121200.0
2009-09-28 13:00:00,33.77,33.84,33.76,33.81,175200.0,18.5405,18.5789,18.535,18.5624,175200.0
2009-09-28 13:30:00,33.81,33.91,33.75,33.78,156900.0,18.5624,18.6173,18.5295,18.546,156900.0
2009-09-28 14:00:00,33.78,33.82,33.68,33.75,201900.0,18.546,18.5679,18.4911,18.5295,201900.0
2009-09-28 14:30:00,33.75,33.78,33.66,33.7,155400.0,18.5295,18.546,18.4801,18.502,155400.0
2009-09-28 15:00:00,33.7,33.8,33.66,33.74,264900.0,18.502,18.557,18.4801,18.524,264900.0
2009-09-28 15:30:00,33.73,34.01,33.71,33.96,744600.0,18.5185,18.6722,18.5075,18.6448,744600.0
2009-09-29 09:30:00,33.98,34.18,33.85,34.08,461100.0,18.6558,18.7656,18.5844,18.7107,461100.0
2009-09-29 10:00:00,34.07,34.09,33.67,34.04,272700.0,18.7052,18.7162,18.4856,18.6887,272700.0
2009-09-29 10:30:00,34.05,34.05,33.8,33.83,133800.0,18.6942,18.6942,18.557,18.5734,133800.0
2009-09-29 11:00:00,33.8,33.84,33.7,33.84,156000.0,18.557,18.5789,18.502,18.5789,156000.0
2009-09-29 11:30:00,33.86,33.86,33.71,33.76,152100.0,18.5899,18.5899,18.5075,18.535,152100.0
2009-09-29 12:00:00,33.76,33.82,33.72,33.74,104400.0,18.535,18.5679,18.513,18.524,104400.0
2009-09-29 12:30:00,33.76,33.84,33.71,33.82,107700.0,18.535,18.5789,18.5075,18.5679,107700.0
2009-09-29 13:00:00,33.82,33.92,33.81,33.91,123000.0,18.5679,18.6228,18.5624,18.6173,123000.0
2009-09-29 13:30:00,33.92,34.01,33.9,33.99,91200.0,18.6228,18.6722,18.6119,18.6613,91200.0
2009-09-29 14:00:00,34.01,34.01,33.9,33.93,139200.0,18.6722,18.6722,18.6119,18.6283,139200.0
2009-09-29 14:30:00,33.94,33.97,33.83,33.94,177900.0,18.6338,18.6503,18.5734,18.6338,177900.0
2009-09-29 15:00:00,33.92,33.96,33.78,33.78,211200.0,18.6228,18.6448,18.546,18.546,211200.0
2009-09-29 15:30:00,33.77,33.86,33.73,33.75,604500.0,18.5405,18.5899,18.5185,18.5295,604500.0
2009-09-30 09:30:00,33.8,34.06,33.23,33.29,445800.0,18.557,18.6997,18.244,18.2769,445800.0
2009-09-30 10:00:00,33.29,33.46,33.15,33.23,438900.0,18.2769,18.3703,18.2001,18.244,438900.0
2009-09-30 10:30:00,33.23,33.3,33.1,33.22,341700.0,18.244,18.2824,18.1726,18.2385,341700.0
2009-09-30 11:00:00,33.22,33.4,33.19,33.35,323100.0,18.2385,18.3373,18.222,18.3099,323100.0
2009-09-30 11:30:00,33.35,33.44,33.28,33.39,188700.0,18.3099,18.3593,18.2715,18.3319,188700.0
2009-09-30 12:00:00,33.39,33.54,33.33,33.49,243600.0,18.3319,18.4142,18.2989,18.3868,243600.0
2009-09-30 12:30:00,33.49,33.63,33.47,33.54,319500.0,18.3868,18.4636,18.3758,18.4142,319500.0
2009-09-30 13:00:00,33.55,33.75,33.54,33.64,231300.0,18.4197,18.5295,18.4142,18.4691,231300.0
2009-09-30 13:30:00,33.64,33.71,33.58,33.63,216000.0,18.4691,18.5075,18.4362,18.4636,216000.0
2009-09-30 14:00:00,33.63,33.72,33.59,33.7,196500.0,18.4636,18.513,18.4417,18.502,196500.0
2009-09-30 14:30:00,33.7,33.8,33.54,33.55,313200.0,18.502,18.557,18.4142,18.4197,313200.0
2009-09-30 15:00:00,33.54,33.54,33.34,33.42,683100.0,18.4142,18.4142,18.3044,18.3483,683100.0
2009-09-30 15:30:00,33.43,33.63,33.39,33.51,904500.0,18.3538,18.4636,18.3319,18.3977,904500.0
2009-10-01 09:30:00,33.47,33.61,33.28,33.42,402600.0,18.4155,18.4925,18.3109,18.388,402600.0
2009-10-01 10:00:00,33.42,33.48,32.9,32.9,590400.0,18.388,18.421,18.1019,18.1019,590400.0
2009-10-01 10:30:00,32.9,33.03,32.87,33.03,255900.0,18.1019,18.1734,18.0854,18.1734,255900.0
2009-10-01 11:00:00,33.02,33.02,32.82,32.83,285000.0,18.1679,18.1679,18.0579,18.0634,285000.0
2009-10-01 11:30:00,32.84,32.86,32.7,32.77,241200.0,18.0689,18.0799,17.9918,18.0303,241200.0
2009-10-01 12:00:00,32.76,33.03,32.64,33.02,641700.0,18.0248,18.1734,17.9588,18.1679,641700.0
2009-10-01 12:30:00,33.02,33.07,32.9,32.94,275400.0,18.1679,18.1954,18.1019,18.1239,275400.0
2009-10-01 13:00:00,32.92,32.93,32.63,32.64,286500.0,18.1129,18.1184,17.9533,17.9588,286500.0
2009-10-01 13:30:00,32.66,32.77,32.62,32.75,150600.0,17.9698,18.0303,17.9478,18.0193,150600.0
2009-10-01 14:00:00,32.75,32.83,32.72,32.8,198900.0,18.0193,18.0634,18.0028,18.0468,198900.0
2009-10-01 14:30:00,32.79,32.83,32.66,32.73,253500.0,18.0413,18.0634,17.9698,18.0083,253500.0
2009-10-01 15:00:00,32.73,32.75,32.57,32.59,438000.0,18.0083,18.0193,17.9203,17.9313,438000.0
2009-10-01 15:30:00,32.6,32.79,32.36,32.36,1019700.0,17.9368,18.0413,17.8048,17.8048,1019700.0
2009-10-02 09:30:00,32.07,32.45,31.95,32.35,714900.0,17.6452,17.8543,17.5792,17.7993,714900.0
2009-10-02 10:00:00,32.32,32.82,32.25,32.82,589200.0,17.7827,18.0579,17.7442,18.0579,589200.0
2009-10-02 10:30:00,32.83,33.14,32.73,33.01,798300.0,18.0634,18.2339,18.0083,18.1624,798300.0
2009-10-02 11:00:00,33.01,33.06,32.94,33.0,278400.0,18.1624,18.1899,18.1239,18.1569,278400.0
2009-10-02 11:30:00,33.0,33.08,32.78,32.8,349500.0,18.1569,18.2009,18.0358,18.0468,349500.0
2009-10-02 12:00:00,32.8,32.91,32.8,32.9,259800.0,18.0468,18.1074,18.0468,18.1019,259800.0
2009-10-02 12:30:00,32.91,33.03,32.87,32.94,163500.0,18.1074,18.1734,18.0854,18.1239,163500.0
2009-10-02 13:00:00,32.93,33.0,32.89,33.0,231600.0,18.1184,18.1569,18.0964,18.1569,231600.0
2009-10-02 13:30:00,33.0,33.14,32.99,33.02,246000.0,18.1569,18.2339,18.1514,18.1679,246000.0
2009-10-02 14:00:00,33.02,33.09,32.97,33.02,149400.0,18.1679,18.2064,18.1404,18.1679,149400.0
2009-10-02 14:30:00,33.02,33.05,32.84,32.85,204600.0,18.1679,18.1844,18.0689,18.0744,204600.0
2009-10-02 15:00:00,32.85,32.88,32.76,32.76,333000.0,18.0744,18.0909,18.0248,18.0248,333000.0
2009-10-02 15:30:00,32.76,32.88,32.67,32.77,682200.0,18.0248,18.0909,17.9753,18.0303,682200.0
2009-10-05 09:30:00,32.95,33.28,32.68,33.15,326400.0,18.1294,18.3109,17.9808,18.2394,326400.0
2009-10-05 10:00:00,33.16,33.26,32.98,33.06,467400.0,18.2449,18.2999,18.1459,18.1899,467400.0
2009-10-05 10:30:00,33.06,33.27,33.0,33.22,247500.0,18.1899,18.3054,18.1569,18.2779,247500.0
2009-10-05 11:00:00,33.22,33.26,33.08,33.13,185100.0,18.2779,18.2999,18.2009,18.2284,185100.0
2009-10-05 11:30:00,33.13,33.19,33.08,33.16,90600.0,18.2284,18.2614,18.2009,18.2449,90600.0
2009-10-05 12:00:00,33.17,33.27,33.15,33.17,151200.0,18.2504,18.3054,18.2394,18.2504,151200.0
2009-10-05 12:30:00,33.17,33.39,33.17,33.39,106800.0,18.2504,18.3715,18.2504,18.3715,106800.0
2009-10-05 13:00:00,33.38,33.46,33.37,33.41,126900.0,18.366,18.41,18.3605,18.3825,126900.0
2009-10-05 13:30:00,33.4,33.49,33.32,33.46,201900.0,18.377,18.4265,18.333,18.41,201900.0
2009-10-05 14:00:00,33.46,33.48,33.41,33.48,125400.0,18.41,18.421,18.3825,18.421,125400.0
2009-10-05 14:30:00,33.48,33.63,33.48,33.58,240300.0,18.421,18.5035,18.421,18.476,240300.0
2009-10-05 15:00:00,33.58,33.72,33.56,33.7,264600.0,18.476,18.553,18.465,18.542,264600.0
2009-10-05 15:30:00,33.71,33.72,33.59,33.69,694800.0,18.5475,18.553,18.4815,18.5365,694800.0
2009-10-06 09:30:00,33.89,34.4,33.8,34.29,420600.0,18.6466,18.9272,18.5971,18.8667,420600.0
2009-10-06 10:00:00,34.29,34.35,34.22,34.23,231300.0,18.8667,18.8997,18.8281,18.8336,231300.0
2009-10-06 10:30:00,34.2,34.32,34.09,34.3,288300.0,18.8171,18.8832,18.7566,18.8722,288300.0
2009-10-06 11:00:00,34.28,34.48,34.27,34.35,174300.0,18.8612,18.9712,18.8557,18.8997,174300.0
2009-10-06 11:30:00,34.35,34.42,34.33,34.35,262800.0,18.8997,18.9382,18.8887,18.8997,262800.0
2009-10-06 12:00:00,34.35,34.42,34.26,34.26,168300.0,18.8997,18.9382,18.8502,18.8502,168300.0
2009-10-06 12:30:00,34.27,34.33,34.09,34.09,142500.0,18.8557,18.8887,18.7566,18.7566,142500.0
2009-10-06 13:00:00,34.1,34.16,34.0,34.09,182400.0,18.7621,18.7951,18.7071,18.7566,182400.0
2009-10-06 13:30:00,34.08,34.1,33.91,33.99,124500.0,18.7511,18.7621,18.6576,18.7016,124500.0
2009-10-06 14:00:00,34.0,34.05,33.85,33.92,296100.0,18.7071,18.7346,18.6246,18.6631,296100.0
2009-10-06 14:30:00,33.92,34.2,33.89,34.12,176100.0,18.6631,18.8171,18.6466,18.7731,176100.0
2009-10-06 15:00:00,34.12,34.37,34.05,34.31,218400.0,18.7731,18.9107,18.7346,18.8777,218400.0
2009-10-06 15:30:00,34.3,34.41,34.1,34.32,725400.0,18.8722,18.9327,18.7621,18.8832,725400.0
2009-10-07 09:30:00,34.11,34.26,33.9,34.05,351900.0,18.7676,18.8502,18.6521,18.7346,351900.0
2009-10-07 10:00:00,34.05,34.1,33.91,34.08,176400.0,18.7346,18.7621,18.6576,18.7511,176400.0
2009-10-07 10:30:00,34.08,34.2,33.91,34.02,181200.0,18.7511,18.8171,18.6576,18.7181,181200.0
2009-10-07 11:00:00,34.04,34.2,33.97,34.06,132600.0,18.7291,18.8171,18.6906,18.7401,132600.0
2009-10-07 11:30:00,34.04,34.08,33.93,33.97,92700.0,18.7291,18.7511,18.6686,18.6906,92700.0
2009-10-07 12:00:00,33.97,34.21,33.97,34.19,97500.0,18.6906,18.8226,18.6906,18.8116,97500.0
2009-10-07 12:30:00,34.17,34.21,34.08,34.2,74400.0,18.8006,18.8226,18.7511,18.8171,74400.0
2009-10-07 13:00:00,34.2,34.21,34.05,34.15,81900.0,18.8171,18.8226,18.7346,18.7896,81900.0
2009-10-07 13:30:00,34.16,34.25,34.12,34.25,85500.0,18.7951,18.8446,18.7731,18.8446,85500.0
2009-10-07 14:00:00,34.27,34.27,34.04,34.13,87600.0,18.8557,18.8557,18.7291,18.7786,87600.0
2009-10-07 14:30:00,34.12,34.2,34.06,34.11,88500.0,18.7731,18.8171,18.7401,18.7676,88500.0
2009-10-07 15:00:00,34.1,34.22,34.05,34.17,148200.0,18.7621,18.8281,18.7346,18.8006,148200.0
2009-10-07 15:30:00,34.17,34.35,34.17,34.29,519600.0,18.8006,18.8997,18.8006,18.8667,519600.0
2009-10-08 09:30:00,34.61,34.91,34.51,34.69,420900.0,19.0427,19.2078,18.9877,19.0867,420900.0
2009-10-08 10:00:00,34.69,34.71,34.54,34.63,295200.0,19.0867,19.0977,19.0042,19.0537,295200.0
2009-10-08 10:30:00,34.64,34.72,34.56,34.6,188400.0,19.0592,19.1032,19.0152,19.0372,188400.0
2009-10-08 11:00:00,34.6,34.87,34.59,34.79,234300.0,19.0372,19.1858,19.0317,19.1418,234300.0
2009-10-08 11:30:00,34.78,34.9,34.77,34.86,155400.0,19.1363,19.2023,19.1308,19.1803,155400.0
2009-10-08 12:00:00,34.85,34.86,34.71,34.77,150900.0,19.1748,19.1803,19.0977,19.1308,150900.0
2009-10-08 12:30:00,34.77,34.82,34.7,34.74,104400.0,19.1308,19.1583,19.0922,19.1143,104400.0
2009-10-08 13:00:00,34.74,34.77,34.61,34.7,202800.0,19.1143,19.1308,19.0427,19.0922,202800.0
2009-10-08 13:30:00,34.71,34.73,34.6,34.65,225000.0,19.0977,19.1087,19.0372,19.0647,225000.0
2009-10-08 14:00:00,34.64,34.69,34.5,34.55,157200.0,19.0592,19.0867,18.9822,19.0097,157200.0
2009-10-08 14:30:00,34.55,34.7,34.5,34.64,189600.0,19.0097,19.0922,18.9822,19.0592,189600.0
2009-10-08 15:00:00,34.63,34.73,34.54,34.55,343500.0,19.0537,19.1087,19.0042,19.0097,343500.0
2009-10-08 15:30:00,34.55,34.71,34.48,34.5,783600.0,19.0097,19.0977,18.9712,18.9822,783600.0
2009-10-09 09:30:00,34.48,35.13,34.48,35.07,915000.0,18.9712,19.3288,18.9712,19.2958,915000.0
2009-10-09 10:00:00,35.07,35.16,35.01,35.05,189000.0,19.2958,19.3453,19.2628,19.2848,189000.0
2009-10-09 10:30:00,35.06,35.45,35.06,35.32,404400.0,19.2903,19.5049,19.2903,19.4334,404400.0
2009-10-09 11:00:00,35.31,35.37,35.25,35.27,163200.0,19.4279,19.4609,19.3949,19.4059,163200.0
2009-10-09 11:30:00,35.26,35.3,35.16,35.21,153900.0,19.4004,19.4224,19.3453,19.3728,153900.0
2009-10-09 12:00:00,35.22,35.27,35.15,35.26,196800.0,19.3784,19.4059,19.3398,19.4004,196800.0
2009-10-09 12:30:00,35.25,35.29,35.18,35.29,116100.0,19.3949,19.4169,19.3563,19.4169,116100.0
2009-10-09 13:00:00,35.29,35.36,35.29,35.31,152700.0,19.4169,19.4554,19.4169,19.4279,152700.0
2009-10-09 13:30:00,35.31,35.31,35.2,35.21,118200.0,19.4279,19.4279,19.3673,19.3728,118200.0
2009-10-09 14:00:00,35.2,35.26,35.14,35.17,201300.0,19.3673,19.4004,19.3343,19.3508,201300.0
2009-10-09 14:30:00,35.18,35.35,35.17,35.35,198600.0,19.3563,19.4499,19.3508,19.4499,198600.0
2009-10-09 15:00:00,35.34,35.47,35.33,35.46,334200.0,19.4444,19.5159,19.4389,19.5104,334200.0
2009-10-09 15:30:00,35.46,35.51,35.39,35.5,666600.0,19.5104,19.5379,19.4719,19.5324,666600.0
2009-10-12 09:30:00,35.65,35.87,35.59,35.77,245700.0,19.6149,19.736,19.5819,19.681,245700.0
2009-10-12 10:00:00,35.79,35.79,35.45,35.47,123000.0,19.692,19.692,19.5049,19.5159,123000.0
2009-10-12 10:30:00,35.48,35.57,35.41,35.43,139800.0,19.5214,19.5709,19.4829,19.4939,139800.0
2009-10-12 11:00:00,35.44,35.48,35.34,35.36,138000.0,19.4994,19.5214,19.4444,19.4554,138000.0
2009-10-12 11:30:00,35.35,35.35,35.17,35.17,153000.0,19.4499,19.4499,19.3508,19.3508,153000.0
2009-10-12 12:00:00,35.17,35.27,35.15,35.25,141300.0,19.3508,19.4059,19.3398,19.3949,141300.0
2009-10-12 12:30:00,35.25,35.39,35.21,35.38,114300.0,19.3949,19.4719,19.3728,19.4664,114300.0
2009-10-12 13:00:00,35.38,35.42,35.35,35.36,90900.0,19.4664,19.4884,19.4499,19.4554,90900.0
2009-10-12 13:30:00,35.36,35.36,35.27,35.32,76800.0,19.4554,19.4554,19.4059,19.4334,76800.0
2009-10-12 14:00:00,35.32,35.33,35.04,35.07,191100.0,19.4334,19.4389,19.2793,19.2958,191100.0
2009-10-12 14:30:00,35.07,35.26,34.99,35.24,187500.0,19.2958,19.4004,19.2518,19.3894,187500.0
2009-10-12 15:00:00,35.24,35.26,35.16,35.18,141300.0,19.3894,19.4004,19.3453,19.3563,141300.0
2009-10-12 15:30:00,35.17,35.25,35.1,35.23,398400.0,19.3508,19.3949,19.3123,19.3839,398400.0
2009-10-13 09:30:00,35.11,35.14,34.95,35.04,241200.0,19.3178,19.3343,19.2298,19.2793,241200.0
2009-10-13 10:00:00,35.02,35.09,34.94,35.09,203700.0,19.2683,19.3068,19.2243,19.3068,203700.0
2009-10-13 10:30:00,35.08,35.11,35.03,35.04,183300.0,19.3013,19.3178,19.2738,19.2793,183300.0
2009-10-13 11:00:00,35.05,35.09,34.95,35.08,154800.0,19.2848,19.3068,19.2298,19.3013,154800.0
2009-10-13 11:30:00,35.07,35.3,35.0,35.2,292800.0,19.2958,19.4224,19.2573,19.3673,292800.0
2009-10-13 12:00:00,35.21,35.23,35.1,35.14,65700.0,19.3728,19.3839,19.3123,19.3343,65700.0
2009-10-13 12:30:00,35.13,35.13,34.97,35.0,108000.0,19.3288,19.3288,19.2408,19.2573,108000.0
2009-10-13 13:00:00,35.0,35.08,34.97,34.97,91500.0,19.2573,19.3013,19.2408,19.2408,91500.0
2009-10-13 13:30:00,34.98,35.01,34.88,34.9,170400.0,19.2463,19.2628,19.1913,19.2023,170400.0
2009-10-13 14:00:00,34.9,34.9,34.75,34.75,189300.0,19.2023,19.2023,19.1198,19.1198,189300.0
2009-10-13 14:30:00,34.76,34.96,34.76,34.87,133200.0,19.1253,19.2353,19.1253,19.1858,133200.0
2009-10-13 15:00:00,34.87,35.01,34.83,34.94,155700.0,19.1858,19.2628,19.1638,19.2243,155700.0
2009-10-13 15:30:00,34.94,34.94,34.81,34.89,557100.0,19.2243,19.2243,19.1528,19.1968,557100.0
2009-10-14 09:30:00,35.38,35.7,35.37,35.69,305100.0,19.4664,19.6425,19.4609,19.637,305100.0
2009-10-14 10:00:00,35.69,35.74,35.56,35.64,226200.0,19.637,19.6645,19.5654,19.6094,226200.0
2009-10-14 10:30:00,35.64,35.88,35.62,35.84,131100.0,19.6094,19.7415,19.5984,19.7195,131100.0
2009-10-14 11:00:00,35.84,36.03,35.79,36.03,188700.0,19.7195,19.824,19.692,19.824,188700.0
2009-10-14 11:30:00,36.01,36.06,35.96,35.97,93300.0,19.813,19.8405,19.7855,19.791,93300.0
2009-10-14 12:00:00,35.97,35.97,35.88,35.88,178500.0,19.791,19.791,19.7415,19.7415,178500.0
2009-10-14 12:30:00,35.88,35.95,35.82,35.95,114000.0,19.7415,19.78,19.7085,19.78,114000.0
2009-10-14 13:00:00,35.96,36.01,35.88,35.88,150000.0,19.7855,19.813,19.7415,19.7415,150000.0
2009-10-14 13:30:00,35.9,35.94,35.83,35.86,111900.0,19.7525,19.7745,19.714,19.7305,111900.0
2009-10-14 14:00:00,35.86,36.02,35.83,35.97,225300.0,19.7305,19.8185,19.714,19.791,225300.0
2009-10-14 14:30:00,35.97,36.05,35.89,36.03,206700.0,19.791,19.835,19.747,19.824,206700.0
2009-10-14 15:00:00,36.03,36.25,36.0,36.24,340200.0,19.824,19.9451,19.8075,19.9396,340200.0
2009-10-14 15:30:00,36.24,36.39,36.17,36.36,827100.0,19.9396,20.0221,19.9011,20.0056,827100.0
2009-10-15 09:30:00,36.1,36.21,36.01,36.2,329700.0,19.8625,19.9231,19.813,19.9176,329700.0
2009-10-15 10:00:00,36.19,36.35,36.12,36.14,326700.0,19.9121,20.0001,19.8735,19.8845,326700.0
2009-10-15 10:30:00,36.14,36.28,36.12,36.28,237900.0,19.8845,19.9616,19.8735,19.9616,237900.0
2009-10-15 11:00:00,36.29,36.36,36.2,36.34,260400.0,19.9671,20.0056,19.9176,19.9946,260400.0
2009-10-15 11:30:00,36.33,36.76,36.31,36.72,544200.0,19.9891,20.2257,19.9781,20.2037,544200.0
2009-10-15 12:00:00,36.71,36.91,36.7,36.86,380100.0,20.1982,20.3082,20.1927,20.2807,380100.0
2009-10-15 12:30:00,36.85,37.0,36.85,36.92,285000.0,20.2752,20.3577,20.2752,20.3137,285000.0
2009-10-15 13:00:00,36.92,36.95,36.85,36.95,233100.0,20.3137,20.3302,20.2752,20.3302,233100.0
2009-10-15 13:30:00,36.97,36.98,36.89,36.92,202800.0,20.3412,20.3467,20.2972,20.3137,202800.0
2009-10-15 14:00:00,36.91,36.94,36.83,36.87,304800.0,20.3082,20.3247,20.2642,20.2862,304800.0
2009-10-15 14:30:00,36.87,37.19,36.86,37.18,487200.0,20.2862,20.4623,20.2807,20.4568,487200.0
2009-10-15 15:00:00,37.19,37.23,36.98,36.99,405000.0,20.4623,20.4843,20.3467,20.3522,405000.0
2009-10-15 15:30:00,36.99,37.05,36.9,37.0,607200.0,20.3522,20.3852,20.3027,20.3577,607200.0
2009-10-16 09:30:00,36.75,36.87,36.53,36.63,768600.0,20.2202,20.2862,20.0991,20.1541,768600.0
2009-10-16 10:00:00,36.63,36.73,36.59,36.67,261300.0,20.1541,20.2092,20.1321,20.1762,261300.0
2009-10-16 10:30:00,36.66,36.67,36.44,36.52,182700.0,20.1707,20.1762,20.0496,20.0936,182700.0
2009-10-16 11:00:00,36.51,36.59,36.5,36.56,240300.0,20.0881,20.1321,20.0826,20.1156,240300.0
2009-10-16 11:30:00,36.55,36.55,36.4,36.51,198900.0,20.1101,20.1101,20.0276,20.0881,198900.0
2009-10-16 12:00:00,36.52,36.53,36.43,36.49,640500.0,20.0936,20.0991,20.0441,20.0771,640500.0
2009-10-16 12:30:00,36.5,36.54,36.47,36.52,195900.0,20.0826,20.1046,20.0661,20.0936,195900.0
2009-10-16 13:00:00,36.52,36.6,36.49,36.58,282300.0,20.0936,20.1376,20.0771,20.1266,282300.0
2009-10-16 13:30:00,36.58,36.65,36.52,36.54,549900.0,20.1266,20.1652,20.0936,20.1046,549900.0
2009-10-16 14:00:00,36.55,36.61,36.5,36.6,441300.0,20.1101,20.1431,20.0826,20.1376,441300.0
2009-10-16 14:30:00,36.6,36.7,36.52,36.69,351000.0,20.1376,20.1927,20.0936,20.1872,351000.0
2009-10-16 15:00:00,36.69,36.76,36.64,36.74,372600.0,20.1872,20.2257,20.1596,20.2147,372600.0
2009-10-16 15:30:00,36.74,36.8,36.64,36.7,1114800.0,20.2147,20.2477,20.1596,20.1927,1114800.0
2009-10-19 09:30:00,36.75,37.02,36.51,36.72,659400.0,20.2202,20.3687,20.0881,20.2037,659400.0
2009-10-19 10:00:00,36.71,36.98,36.71,36.95,463200.0,20.1982,20.3467,20.1982,20.3302,463200.0
2009-10-19 10:30:00,36.95,37.03,36.8,36.83,153900.0,20.3302,20.3742,20.2477,20.2642,153900.0
2009-10-19 11:00:00,36.83,36.88,36.78,36.86,125100.0,20.2642,20.2917,20.2367,20.2807,125100.0
2009-10-19 11:30:00,36.87,37.0,36.83,36.95,92400.0,20.2862,20.3577,20.2642,20.3302,92400.0
2009-10-19 12:00:00,36.97,36.98,36.87,36.87,110700.0,20.3412,20.3467,20.2862,20.2862,110700.0
2009-10-19 12:30:00,36.86,37.04,36.84,36.98,70200.0,20.2807,20.3797,20.2697,20.3467,70200.0
2009-10-19 13:00:00,36.98,37.08,36.93,37.04,176700.0,20.3467,20.4017,20.3192,20.3797,176700.0
2009-10-19 13:30:00,37.04,37.13,37.02,37.05,120600.0,20.3797,20.4293,20.3687,20.3852,120600.0
2009-10-19 14:00:00,37.07,37.29,37.07,37.21,342000.0,20.3962,20.5173,20.3962,20.4733,342000.0
2009-10-19 14:30:00,37.22,37.32,37.17,37.31,189900.0,20.4788,20.5338,20.4513,20.5283,189900.0
2009-10-19 15:00:00,37.29,37.38,37.19,37.3,521700.0,20.5173,20.5668,20.4623,20.5228,521700.0
2009-10-19 15:30:00,37.29,37.4,37.24,37.34,1033500.0,20.5173,20.5778,20.4898,20.5448,1033500.0
2009-10-20 09:30:00,37.2,37.81,37.2,37.81,547800.0,20.4678,20.8034,20.4678,20.8034,547800.0
2009-10-20 10:00:00,37.81,38.0,37.7,37.79,730500.0,20.8034,20.9079,20.7429,20.7924,730500.0
2009-10-20 10:30:00,37.79,37.92,37.68,37.86,362700.0,20.7924,20.8639,20.7319,20.8309,362700.0
2009-10-20 11:00:00,37.86,38.27,37.85,38.2,831600.0,20.8309,21.0565,20.8254,21.018,831600.0
2009-10-20 11:30:00,38.19,38.2,37.91,38.0,515700.0,21.0125,21.018,20.8584,20.9079,515700.0
2009-10-20 12:00:00,38.01,38.01,37.79,37.88,342300.0,20.9134,20.9134,20.7924,20.8419,342300.0
2009-10-20 12:30:00,37.87,37.9,37.8,37.83,240600.0,20.8364,20.8529,20.7979,20.8144,240600.0
2009-10-20 13:00:00,37.83,37.91,37.81,37.85,223200.0,20.8144,20.8584,20.8034,20.8254,223200.0
2009-10-20 13:30:00,37.85,37.92,37.75,37.77,229500.0,20.8254,20.8639,20.7704,20.7814,229500.0
2009-10-20 14:00:00,37.77,37.97,37.75,37.85,237000.0,20.7814,20.8914,20.7704,20.8254,237000.0
2009-10-20 14:30:00,37.85,38.03,37.82,38.0,216600.0,20.8254,20.9244,20.8089,20.9079,216600.0
2009-10-20 15:00:00,38.0,38.07,37.9,37.94,356700.0,20.9079,20.9464,20.8529,20.8749,356700.0
2009-10-20 15:30:00,37.95,38.12,37.91,37.98,925200.0,20.8804,20.974,20.8584,20.8969,925200.0
2009-10-21 09:30:00,37.79,38.23,37.7,38.11,465300.0,20.7924,21.0345,20.7429,20.9685,465300.0
2009-10-21 10:00:00,38.12,38.23,38.1,38.14,360300.0,20.974,21.0345,20.963,20.985,360300.0
2009-10-21 10:30:00,38.16,38.33,38.13,38.23,266700.0,20.996,21.0895,20.9795,21.0345,266700.0
2009-10-21 11:00:00,38.23,38.35,38.17,38.3,449400.0,21.0345,21.1005,21.0015,21.073,449400.0
2009-10-21 11:30:00,38.29,38.32,38.14,38.21,282900.0,21.0675,21.084,20.985,21.0235,282900.0
2009-10-21 12:00:00,38.19,38.25,38.17,38.22,202500.0,21.0125,21.0455,21.0015,21.029,202500.0
2009-10-21 12:30:00,38.24,38.33,38.19,38.29,120600.0,21.04,21.0895,21.0125,21.0675,120600.0
2009-10-21 13:00:00,38.25,38.29,38.2,38.22,104100.0,21.0455,21.0675,21.018,21.029,104100.0
2009-10-21 13:30:00,38.22,38.32,38.17,38.28,154800.0,21.029,21.084,21.0015,21.062,154800.0
2009-10-21 14:00:00,38.27,38.28,38.08,38.14,172200.0,21.0565,21.062,20.9519,20.985,172200.0
2009-10-21 14:30:00,38.14,38.18,38.05,38.15,132000.0,20.985,21.007,20.9354,20.9905,132000.0
2009-10-21 15:00:00,38.15,38.17,37.83,37.89,581100.0,20.9905,21.0015,20.8144,20.8474,581100.0
2009-10-21 15:30:00,37.89,37.9,37.26,37.28,1269000.0,20.8474,20.8529,20.5008,20.5118,1269000.0
2009-10-22 09:30:00,37.41,37.49,37.08,37.15,315600.0,20.5833,20.6273,20.4017,20.4403,315600.0
2009-10-22 10:00:00,37.17,37.18,36.76,37.04,484200.0,20.4513,20.4568,20.2257,20.3797,484200.0
2009-10-22 10:30:00,37.07,37.12,36.9,36.94,374700.0,20.3962,20.4237,20.3027,20.3247,374700.0
2009-10-22 11:00:00,36.97,37.15,36.94,37.15,270600.0,20.3412,20.4403,20.3247,20.4403,270600.0
2009-10-22 11:30:00,37.14,37.24,37.09,37.15,249300.0,20.4348,20.4898,20.4072,20.4403,249300.0
2009-10-22 12:00:00,37.15,37.28,37.12,37.12,254100.0,20.4403,20.5118,20.4237,20.4237,254100.0
2009-10-22 12:30:00,37.14,37.23,37.07,37.18,182400.0,20.4348,20.4843,20.3962,20.4568,182400.0
2009-10-22 13:00:00,37.18,37.18,37.01,37.04,147000.0,20.4568,20.4568,20.3632,20.3797,147000.0
2009-10-22 13:30:00,37.04,37.08,36.96,37.04,306900.0,20.3797,20.4017,20.3357,20.3797,306900.0
2009-10-22 14:00:00,37.05,37.23,37.04,37.2,388500.0,20.3852,20.4843,20.3797,20.4678,388500.0
2009-10-22 14:30:00,37.2,37.34,37.14,37.26,282300.0,20.4678,20.5448,20.4348,20.5008,282300.0
2009-10-22 15:00:00,37.28,37.51,37.22,37.5,476700.0,20.5118,20.6383,20.4788,20.6328,476700.0
2009-10-22 15:30:00,37.51,37.51,37.26,37.42,927600.0,20.6383,20.6383,20.5008,20.5888,927600.0
2009-10-23 09:30:00,37.55,38.1,37.52,38.0,554100.0,20.6603,20.963,20.6438,20.9079,554100.0
2009-10-23 10:00:00,37.99,38.08,37.84,37.93,305700.0,20.9024,20.9519,20.8199,20.8694,305700.0
2009-10-23 10:30:00,37.93,37.97,37.73,37.74,232500.0,20.8694,20.8914,20.7594,20.7649,232500.0
2009-10-23 11:00:00,37.74,37.83,37.51,37.59,222000.0,20.7649,20.8144,20.6383,20.6823,222000.0
2009-10-23 11:30:00,37.59,37.8,37.52,37.78,138900.0,20.6823,20.7979,20.6438,20.7869,138900.0
2009-10-23 12:00:00,37.78,37.89,37.65,37.7,185400.0,20.7869,20.8474,20.7154,20.7429,185400.0
2009-10-23 12:30:00,37.7,37.87,37.65,37.74,155100.0,20.7429,20.8364,20.7154,20.7649,155100.0
2009-10-23 13:00:00,37.72,37.75,37.56,37.59,97500.0,20.7539,20.7704,20.6658,20.6823,97500.0
2009-10-23 13:30:00,37.61,37.63,37.41,37.49,485100.0,20.6934,20.7044,20.5833,20.6273,485100.0
2009-10-23 14:00:00,37.47,37.64,37.34,37.53,246000.0,20.6163,20.7099,20.5448,20.6493,246000.0
2009-10-23 14:30:00,37.54,37.72,37.46,37.49,138000.0,20.6548,20.7539,20.6108,20.6273,138000.0
2009-10-23 15:00:00,37.49,37.61,37.43,37.54,216300.0,20.6273,20.6934,20.5943,20.6548,216300.0
2009-10-23 15:30:00,37.54,37.73,37.46,37.72,837900.0,20.6548,20.7594,20.6108,20.7539,837900.0
2009-10-26 09:30:00,37.87,38.64,37.79,38.51,599400.0,20.8364,21.2601,20.7924,21.1885,599400.0
2009-10-26 10:00:00,38.53,38.79,38.49,38.65,700500.0,21.1995,21.3426,21.1775,21.2656,700500.0
2009-10-26 10:30:00,38.67,38.71,38.45,38.61,411300.0,21.2766,21.2986,21.1555,21.2436,411300.0
2009-10-26 11:00:00,38.6,38.8,38.56,38.59,565800.0,21.2381,21.3481,21.216,21.2326,565800.0
2009-10-26 11:30:00,38.58,38.59,38.18,38.22,595500.0,21.2271,21.2326,21.007,21.029,595500.0
2009-10-26 12:00:00,38.25,38.38,38.14,38.28,342600.0,21.0455,21.117,20.985,21.062,342600.0
2009-10-26 12:30:00,38.27,38.43,38.15,38.41,318900.0,21.0565,21.1445,20.9905,21.1335,318900.0
2009-10-26 13:00:00,38.41,38.47,38.24,38.34,555300.0,21.1335,21.1665,21.04,21.095,555300.0
2009-10-26 13:30:00,38.33,38.45,38.22,38.43,320700.0,21.0895,21.1555,21.029,21.1445,320700.0
2009-10-26 14:00:00,38.43,38.46,38.22,38.34,429300.0,21.1445,21.161,21.029,21.095,429300.0
2009-10-26 14:30:00,38.34,38.42,38.01,38.11,556800.0,21.095,21.139,20.9134,20.9685,556800.0
2009-10-26 15:00:00,38.11,38.2,37.77,37.78,660600.0,20.9685,21.018,20.7814,20.7869,660600.0
2009-10-26 15:30:00,37.78,37.96,37.62,37.76,1329300.0,20.7869,20.8859,20.6989,20.7759,1329300.0
2009-10-27 09:30:00,38.27,38.28,35.14,35.62,1967700.0,21.0565,21.062,19.3343,19.5984,1967700.0
2009-10-27 10:00:00,35.57,36.33,35.34,36.33,1352400.0,19.5709,19.9891,19.4444,19.9891,1352400.0
2009-10-27 10:30:00,36.34,36.55,36.16,36.33,1708500.0,19.9946,20.1101,19.8955,19.9891,1708500.0
2009-10-27 11:00:00,36.3,36.63,36.29,36.59,2335500.0,19.9726,20.1541,19.9671,20.1321,2335500.0
2009-10-27 11:30:00,36.59,36.6,36.27,36.34,381000.0,20.1321,20.1376,19.9561,19.9946,381000.0
2009-10-27 12:00:00,36.35,36.38,36.06,36.08,851100.0,20.0001,20.0166,19.8405,19.8515,851100.0
2009-10-27 12:30:00,36.05,36.1,35.84,35.99,353700.0,19.835,19.8625,19.7195,19.802,353700.0
2009-10-27 13:00:00,35.99,36.05,35.64,35.75,376800.0,19.802,19.835,19.6094,19.67,376800.0
2009-10-27 13:30:00,35.76,35.95,35.65,35.94,284700.0,19.6755,19.78,19.6149,19.7745,284700.0
2009-10-27 14:00:00,35.93,36.1,35.81,36.01,1047300.0,19.769,19.8625,19.703,19.813,1047300.0
2009-10-27 14:30:00,36.0,36.25,35.89,36.18,312600.0,19.8075,19.9451,19.747,19.9066,312600.0
2009-10-27 15:00:00,36.17,36.33,36.14,36.29,662700.0,19.9011,19.9891,19.8845,19.9671,662700.0
2009-10-27 15:30:00,36.32,36.33,36.19,36.31,1460100.0,19.9836,19.9891,19.9121,19.9781,1460100.0
2009-10-28 09:30:00,35.74,36.43,35.74,36.04,759900.0,19.6645,20.0441,19.6645,19.8295,759900.0
2009-10-28 10:00:00,35.99,36.1,35.81,35.91,498000.0,19.802,19.8625,19.703,19.758,498000.0
2009-10-28 10:30:00,35.91,36.02,35.64,35.74,312900.0,19.758,19.8185,19.6094,19.6645,312900.0
2009-10-28 11:00:00,35.74,35.75,35.5,35.61,366300.0,19.6645,19.67,19.5324,19.5929,366300.0
2009-10-28 11:30:00,35.61,35.62,35.11,35.13,477000.0,19.5929,19.5984,19.3178,19.3288,477000.0
2009-10-28 12:00:00,35.14,35.27,34.94,34.95,430800.0,19.3343,19.4059,19.2243,19.2298,430800.0
2009-10-28 12:30:00,34.96,35.01,34.74,34.94,549900.0,19.2353,19.2628,19.1143,19.2243,549900.0
2009-10-28 13:00:00,34.94,35.33,34.92,35.24,467100.0,19.2243,19.4389,19.2133,19.3894,467100.0
2009-10-28 13:30:00,35.25,35.26,35.08,35.08,307200.0,19.3949,19.4004,19.3013,19.3013,307200.0
2009-10-28 14:00:00,35.1,35.16,34.95,34.96,240000.0,19.3123,19.3453,19.2298,19.2353,240000.0
2009-10-28 14:30:00,34.95,35.04,34.87,34.94,360300.0,19.2298,19.2793,19.1858,19.2243,360300.0
2009-10-28 15:00:00,34.93,35.04,34.73,34.77,445500.0,19.2188,19.2793,19.1087,19.1308,445500.0
2009-10-28 15:30:00,34.77,35.05,34.64,34.81,1887300.0,19.1308,19.2848,19.0592,19.1528,1887300.0
2009-10-29 09:30:00,35.56,35.56,34.94,35.03,535200.0,19.5654,19.5654,19.2243,19.2738,535200.0
2009-10-29 10:00:00,35.04,35.52,35.04,35.42,690300.0,19.2793,19.5434,19.2793,19.4884,690300.0
2009-10-29 10:30:00,35.42,35.47,35.19,35.45,621000.0,19.4884,19.5159,19.3618,19.5049,621000.0
2009-10-29 11:00:00,35.45,35.47,35.36,35.44,306900.0,19.5049,19.5159,19.4554,19.4994,306900.0
2009-10-29 11:30:00,35.44,35.46,35.28,35.33,214800.0,19.4994,19.5104,19.4114,19.4389,214800.0
2009-10-29 12:00:00,35.32,35.41,35.32,35.41,283200.0,19.4334,19.4829,19.4334,19.4829,283200.0
2009-10-29 12:30:00,35.41,35.54,35.41,35.52,226200.0,19.4829,19.5544,19.4829,19.5434,226200.0
2009-10-29 13:00:00,35.52,35.64,35.48,35.56,291600.0,19.5434,19.6094,19.5214,19.5654,291600.0
2009-10-29 13:30:00,35.58,35.77,35.58,35.75,230400.0,19.5764,19.681,19.5764,19.67,230400.0
2009-10-29 14:00:00,35.75,35.75,35.63,35.63,171300.0,19.67,19.67,19.6039,19.6039,171300.0
2009-10-29 14:30:00,35.63,35.73,35.62,35.73,409200.0,19.6039,19.659,19.5984,19.659,409200.0
2009-10-29 15:00:00,35.73,35.93,35.71,35.89,407700.0,19.659,19.769,19.648,19.747,407700.0
2009-10-29 15:30:00,35.88,35.95,35.66,35.86,1877700.0,19.7415,19.78,19.6204,19.7305,1877700.0
2009-10-30 09:30:00,35.77,36.08,35.51,35.58,305100.0,19.681,19.8515,19.5379,19.5764,305100.0
2009-10-30 10:00:00,35.61,35.7,35.41,35.51,230700.0,19.5929,19.6425,19.4829,19.5379,230700.0
2009-10-30 10:30:00,35.49,35.59,35.35,35.53,256500.0,19.5269,19.5819,19.4499,19.5489,256500.0
2009-10-30 11:00:00,35.55,35.57,35.36,35.41,162900.0,19.5599,19.5709,19.4554,19.4829,162900.0
2009-10-30 11:30:00,35.39,35.48,35.22,35.33,304800.0,19.4719,19.5214,19.3784,19.4389,304800.0
2009-10-30 12:00:00,35.32,35.47,35.19,35.29,299100.0,19.4334,19.5159,19.3618,19.4169,299100.0
2009-10-30 12:30:00,35.29,35.37,35.01,35.2,602100.0,19.4169,19.4609,19.2628,19.3673,602100.0
2009-10-30 13:00:00,35.18,35.31,35.01,35.05,301500.0,19.3563,19.4279,19.2628,19.2848,301500.0
2009-10-30 13:30:00,35.05,35.09,34.8,34.81,351300.0,19.2848,19.3068,19.1473,19.1528,351300.0
2009-10-30 14:00:00,34.81,35.13,34.78,35.05,216900.0,19.1528,19.3288,19.1363,19.2848,216900.0
2009-10-30 14:30:00,35.05,35.05,34.85,34.93,455400.0,19.2848,19.2848,19.1748,19.2188,455400.0
2009-10-30 15:00:00,34.92,35.0,34.77,34.85,318000.0,19.2133,19.2573,19.1308,19.1748,318000.0
2009-10-30 15:30:00,34.85,35.13,34.85,34.9,852000.0,19.1748,19.3288,19.1748,19.2023,852000.0
2009-11-02 09:30:00,35.08,35.37,34.93,35.14,447600.0,19.3013,19.4609,19.2188,19.3343,447600.0
2009-11-02 10:00:00,35.11,35.5,35.08,35.38,408600.0,19.3178,19.5324,19.3013,19.4664,408600.0
2009-11-02 10:30:00,35.35,35.45,35.17,35.17,301200.0,19.4499,19.5049,19.3508,19.3508,301200.0
2009-11-02 11:00:00,35.17,35.48,35.11,35.34,384900.0,19.3508,19.5214,19.3178,19.4444,384900.0
2009-11-02 11:30:00,35.36,35.4,35.25,35.25,180900.0,19.4554,19.4774,19.3949,19.3949,180900.0
2009-11-02 12:00:00,35.26,35.29,34.93,35.01,322800.0,19.4004,19.4169,19.2188,19.2628,322800.0
2009-11-02 12:30:00,35.01,35.02,34.64,34.64,432900.0,19.2628,19.2683,19.0592,19.0592,432900.0
2009-11-02 13:00:00,34.64,35.21,34.58,35.14,454500.0,19.0592,19.3728,19.0262,19.3343,454500.0
2009-11-02 13:30:00,35.15,35.17,34.79,34.81,305400.0,19.3398,19.3508,19.1418,19.1528,305400.0
2009-11-02 14:00:00,34.83,35.35,34.8,35.34,287400.0,19.1638,19.4499,19.1473,19.4444,287400.0
2009-11-02 14:30:00,35.34,35.48,35.24,35.3,272700.0,19.4444,19.5214,19.3894,19.4224,272700.0
2009-11-02 15:00:00,35.29,35.36,34.99,35.1,464100.0,19.4169,19.4554,19.2518,19.3123,464100.0
2009-11-02 15:30:00,35.09,35.49,35.08,35.47,555300.0,19.3068,19.5269,19.3013,19.5159,555300.0
2009-11-03 09:30:00,35.0,35.44,34.86,35.44,244500.0,19.2573,19.4994,19.1803,19.4994,244500.0
2009-11-03 10:00:00,35.43,35.54,35.27,35.31,415200.0,19.4939,19.5544,19.4059,19.4279,415200.0
2009-11-03 10:30:00,35.32,35.48,35.29,35.46,258900.0,19.4334,19.5214,19.4169,19.5104,258900.0
2009-11-03 11:00:00,35.46,35.56,35.25,35.29,229800.0,19.5104,19.5654,19.3949,19.4169,229800.0
2009-11-03 11:30:00,35.3,35.35,35.13,35.28,210600.0,19.4224,19.4499,19.3288,19.4114,210600.0
2009-11-03 12:00:00,35.29,35.39,35.17,35.37,151500.0,19.4169,19.4719,19.3508,19.4609,151500.0
2009-11-03 12:30:00,35.37,35.59,35.36,35.37,236100.0,19.4609,19.5819,19.4554,19.4609,236100.0
2009-11-03 13:00:00,35.36,35.49,35.36,35.44,141300.0,19.4554,19.5269,19.4554,19.4994,141300.0
2009-11-03 13:30:00,35.43,35.52,35.38,35.5,114900.0,19.4939,19.5434,19.4664,19.5324,114900.0
2009-11-03 14:00:00,35.5,35.77,35.5,35.61,172800.0,19.5324,19.681,19.5324,19.5929,172800.0
2009-11-03 14:30:00,35.61,35.67,35.37,35.42,156600.0,19.5929,19.6259,19.4609,19.4884,156600.0
2009-11-03 15:00:00,35.39,35.49,35.34,35.45,173400.0,19.4719,19.5269,19.4444,19.5049,173400.0
2009-11-03 15:30:00,35.45,35.63,35.45,35.56,521700.0,19.5049,19.6039,19.5049,19.5654,521700.0
2009-11-04 09:30:00,35.8,36.12,35.67,36.11,279000.0,19.6975,19.8735,19.6259,19.868,279000.0
2009-11-04 10:00:00,36.1,36.22,35.92,36.11,309300.0,19.8625,19.9286,19.7635,19.868,309300.0
2009-11-04 10:30:00,36.11,36.41,36.11,36.41,266700.0,19.868,20.0331,19.868,20.0331,266700.0
2009-11-04 11:00:00,36.44,36.45,36.33,36.33,197700.0,20.0496,20.0551,19.9891,19.9891,197700.0
2009-11-04 11:30:00,36.33,36.45,36.33,36.34,208800.0,19.9891,20.0551,19.9891,19.9946,208800.0
2009-11-04 12:00:00,36.34,36.35,36.21,36.3,358800.0,19.9946,20.0001,19.9231,19.9726,358800.0
2009-11-04 12:30:00,36.3,36.3,36.07,36.09,110100.0,19.9726,19.9726,19.846,19.857,110100.0
2009-11-04 13:00:00,36.09,36.11,36.0,36.11,144300.0,19.857,19.868,19.8075,19.868,144300.0
2009-11-04 13:30:00,36.1,36.27,36.09,36.24,279900.0,19.8625,19.9561,19.857,19.9396,279900.0
2009-11-04 14:00:00,36.24,36.4,35.94,35.95,297300.0,19.9396,20.0276,19.7745,19.78,297300.0
2009-11-04 14:30:00,35.95,36.47,35.94,36.34,432600.0,19.78,20.0661,19.7745,19.9946,432600.0
2009-11-04 15:00:00,36.34,36.35,36.18,36.25,230400.0,19.9946,20.0001,19.9066,19.9451,230400.0
2009-11-04 15:30:00,36.25,36.27,35.65,35.72,936000.0,19.9451,19.9561,19.6149,19.6535,936000.0
2009-11-05 09:30:00,36.1,36.39,35.99,36.28,474300.0,19.8625,20.0221,19.802,19.9616,474300.0
2009-11-05 10:00:00,36.31,36.42,36.18,36.24,309000.0,19.9781,20.0386,19.9066,19.9396,309000.0
2009-11-05 10:30:00,36.24,36.51,36.23,36.42,232500.0,19.9396,20.0881,19.9341,20.0386,232500.0
2009-11-05 11:00:00,36.43,36.5,36.29,36.34,151500.0,20.0441,20.0826,19.9671,19.9946,151500.0
2009-11-05 11:30:00,36.34,36.44,36.21,36.23,120900.0,19.9946,20.0496,19.9231,19.9341,120900.0
2009-11-05 12:00:00,36.24,36.41,36.22,36.39,187500.0,19.9396,20.0331,19.9286,20.0221,187500.0
2009-11-05 12:30:00,36.41,36.61,36.35,36.59,160500.0,20.0331,20.1431,20.0001,20.1321,160500.0
2009-11-05 13:00:00,36.6,36.72,36.58,36.67,237900.0,20.1376,20.2037,20.1266,20.1762,237900.0
2009-11-05 13:30:00,36.69,36.73,36.6,36.6,168300.0,20.1872,20.2092,20.1376,20.1376,168300.0
2009-11-05 14:00:00,36.61,36.71,36.55,36.65,246600.0,20.1431,20.1982,20.1101,20.1652,246600.0
2009-11-05 14:30:00,36.65,36.89,36.59,36.84,278100.0,20.1652,20.2972,20.1321,20.2697,278100.0
2009-11-05 15:00:00,36.83,36.97,36.8,36.91,253500.0,20.2642,20.3412,20.2477,20.3082,253500.0
2009-11-05 15:30:00,36.93,37.06,36.76,37.0,905400.0,20.3192,20.3907,20.2257,20.3577,905400.0
2009-11-06 09:30:00,36.57,37.15,36.51,37.06,386700.0,20.1211,20.4403,20.0881,20.3907,386700.0
2009-11-06 10:00:00,37.07,37.18,36.65,36.65,194700.0,20.3962,20.4568,20.1652,20.1652,194700.0
2009-11-06 10:30:00,36.65,36.79,36.59,36.72,101700.0,20.1652,20.2422,20.1321,20.2037,101700.0
2009-11-06 11:00:00,36.73,36.76,36.55,36.66,210900.0,20.2092,20.2257,20.1101,20.1707,210900.0
2009-11-06 11:30:00,36.67,36.79,36.62,36.74,131400.0,20.1762,20.2422,20.1486,20.2147,131400.0
2009-11-06 12:00:00,36.74,36.93,36.74,36.87,101700.0,20.2147,20.3192,20.2147,20.2862,101700.0
2009-11-06 12:30:00,36.87,36.92,36.69,36.73,157800.0,20.2862,20.3137,20.1872,20.2092,157800.0
2009-11-06 13:00:00,36.74,36.82,36.67,36.76,114600.0,20.2147,20.2587,20.1762,20.2257,114600.0
2009-11-06 13:30:00,36.76,36.85,36.67,36.7,92100.0,20.2257,20.2752,20.1762,20.1927,92100.0
2009-11-06 14:00:00,36.7,36.79,36.65,36.76,93300.0,20.1927,20.2422,20.1652,20.2257,93300.0
2009-11-06 14:30:00,36.76,36.8,36.62,36.63,111300.0,20.2257,20.2477,20.1486,20.1541,111300.0
2009-11-06 15:00:00,36.62,36.74,36.56,36.68,250800.0,20.1486,20.2147,20.1156,20.1817,250800.0
2009-11-06 15:30:00,36.7,36.72,36.65,36.69,57600.0,20.1927,20.2037,20.1652,20.1872,57600.0
2009-11-09 09:30:00,36.92,37.2,36.67,37.16,461400.0,20.3137,20.4678,20.1762,20.4458,461400.0
2009-11-09 10:00:00,37.16,37.45,37.16,37.4,445200.0,20.4458,20.6053,20.4458,20.5778,445200.0
2009-11-09 10:30:00,37.39,37.43,37.27,37.37,304800.0,20.5723,20.5943,20.5063,20.5613,304800.0
2009-11-09 11:00:00,37.37,37.42,37.26,37.28,147600.0,20.5613,20.5888,20.5008,20.5118,147600.0
2009-11-09 11:30:00,37.28,37.33,37.24,37.28,114900.0,20.5118,20.5393,20.4898,20.5118,114900.0
2009-11-09 12:00:00,37.28,37.48,37.28,37.48,85500.0,20.5118,20.6218,20.5118,20.6218,85500.0
2009-11-09 12:30:00,37.48,37.64,37.46,37.63,92400.0,20.6218,20.7099,20.6108,20.7044,92400.0
2009-11-09 13:00:00,37.63,37.67,37.6,37.63,69600.0,20.7044,20.7264,20.6878,20.7044,69600.0
2009-11-09 13:30:00,37.65,37.78,37.62,37.73,67800.0,20.7154,20.7869,20.6989,20.7594,67800.0
2009-11-09 14:00:00,37.77,37.79,37.71,37.73,92100.0,20.7814,20.7924,20.7484,20.7594,92100.0
2009-11-09 14:30:00,37.76,37.88,37.74,37.82,120900.0,20.7759,20.8419,20.7649,20.8089,120900.0
2009-11-09 15:00:00,37.82,37.89,37.76,37.77,202500.0,20.8089,20.8474,20.7759,20.7814,202500.0
2009-11-09 15:30:00,37.77,37.99,37.73,37.96,656700.0,20.7814,20.9024,20.7594,20.8859,656700.0
2009-11-10 09:30:00,37.93,38.24,37.72,38.12,435600.0,20.8694,21.04,20.7539,20.974,435600.0
2009-11-10 10:00:00,38.11,38.23,38.01,38.07,361500.0,20.9685,21.0345,20.9134,20.9464,361500.0
2009-11-10 10:30:00,38.07,38.19,37.76,37.84,160800.0,20.9464,21.0125,20.7759,20.8199,160800.0
2009-11-10 11:00:00,37.84,37.87,37.66,37.87,249300.0,20.8199,20.8364,20.7209,20.8364,249300.0
2009-11-10 11:30:00,37.87,38.07,37.86,37.96,289800.0,20.8364,20.9464,20.8309,20.8859,289800.0
2009-11-10 12:00:00,37.97,37.97,37.78,37.78,273600.0,20.8914,20.8914,20.7869,20.7869,273600.0
2009-11-10 12:30:00,37.79,38.0,37.77,38.0,168600.0,20.7924,20.9079,20.7814,20.9079,168600.0
2009-11-10 13:00:00,38.0,38.0,37.83,37.83,113100.0,20.9079,20.9079,20.8144,20.8144,113100.0
2009-11-10 13:30:00,37.81,37.91,37.77,37.88,99600.0,20.8034,20.8584,20.7814,20.8419,99600.0
2009-11-10 14:00:00,37.91,38.04,37.87,37.99,134400.0,20.8584,20.9299,20.8364,20.9024,134400.0
2009-11-10 14:30:00,37.99,38.04,37.92,37.99,116700.0,20.9024,20.9299,20.8639,20.9024,116700.0
2009-11-10 15:00:00,37.98,38.03,37.9,37.98,218100.0,20.8969,20.9244,20.8529,20.8969,218100.0
2009-11-10 15:30:00,37.98,38.0,37.8,37.86,574800.0,20.8969,20.9079,20.7979,20.8309,574800.0
2009-11-11 09:30:00,38.17,38.49,38.13,38.44,250200.0,21.0015,21.1775,20.9795,21.15,250200.0
2009-11-11 10:00:00,38.47,38.72,38.46,38.66,288900.0,21.1665,21.3041,21.161,21.2711,288900.0
2009-11-11 10:30:00,38.65,38.71,38.39,38.43,280500.0,21.2656,21.2986,21.1225,21.1445,280500.0
2009-11-11 11:00:00,38.4,38.48,38.27,38.34,331800.0,21.128,21.172,21.0565,21.095,331800.0
2009-11-11 11:30:00,38.34,38.41,38.25,38.35,220500.0,21.095,21.1335,21.0455,21.1005,220500.0
2009-11-11 12:00:00,38.34,38.35,38.25,38.3,132300.0,21.095,21.1005,21.0455,21.073,132300.0
2009-11-11 12:30:00,38.32,38.4,38.3,38.31,184800.0,21.084,21.128,21.073,21.0785,184800.0
2009-11-11 13:00:00,38.31,38.41,38.28,38.31,142200.0,21.0785,21.1335,21.062,21.0785,142200.0
2009-11-11 13:30:00,38.31,38.33,38.09,38.19,120300.0,21.0785,21.0895,20.9575,21.0125,120300.0
2009-11-11 14:00:00,38.22,38.33,38.21,38.26,56100.0,21.029,21.0895,21.0235,21.051,56100.0
2009-11-11 14:30:00,38.24,38.43,38.24,38.35,78000.0,21.04,21.1445,21.04,21.1005,78000.0
2009-11-11 15:00:00,38.36,38.39,38.18,38.28,86100.0,21.106,21.1225,21.007,21.062,86100.0
2009-11-11 15:30:00,38.28,38.36,38.24,38.33,480000.0,21.062,21.106,21.04,21.0895,480000.0
2009-11-12 09:30:00,38.29,38.5,38.26,38.39,276900.0,21.0675,21.183,21.051,21.1225,276900.0
2009-11-12 10:00:00,38.4,38.47,38.18,38.37,279300.0,21.128,21.1665,21.007,21.1115,279300.0
2009-11-12 10:30:00,38.36,38.54,38.31,38.48,269700.0,21.106,21.205,21.0785,21.172,269700.0
2009-11-12 11:00:00,38.49,38.49,38.22,38.38,244200.0,21.1775,21.1775,21.029,21.117,244200.0
2009-11-12 11:30:00,38.38,38.48,38.24,38.43,309600.0,21.117,21.172,21.04,21.1445,309600.0
2009-11-12 12:00:00,38.44,38.53,38.39,38.44,203100.0,21.15,21.1995,21.1225,21.15,203100.0
2009-11-12 12:30:00,38.43,38.52,38.4,38.42,190800.0,21.1445,21.194,21.128,21.139,190800.0
2009-11-12 13:00:00,38.45,38.47,38.33,38.39,105300.0,21.1555,21.1665,21.0895,21.1225,105300.0
2009-11-12 13:30:00,38.38,38.42,38.34,38.38,113700.0,21.117,21.139,21.095,21.117,113700.0
2009-11-12 14:00:00,38.38,38.38,38.27,38.34,173700.0,21.117,21.117,21.0565,21.095,173700.0
2009-11-12 14:30:00,38.33,38.35,38.11,38.16,219000.0,21.0895,21.1005,20.9685,20.996,219000.0
2009-11-12 15:00:00,38.16,38.18,37.99,38.01,302400.0,20.996,21.007,20.9024,20.9134,302400.0
2009-11-12 15:30:00,38.01,38.09,37.92,37.97,719100.0,20.9134,20.9575,20.8639,20.8914,719100.0
2009-11-13 09:30:00,38.16,38.16,37.48,37.49,381000.0,20.996,20.996,20.6218,20.6273,381000.0
2009-11-13 10:00:00,37.5,37.85,37.43,37.84,286200.0,20.6328,20.8254,20.5943,20.8199,286200.0
2009-11-13 10:30:00,37.84,37.9,37.78,37.81,251100.0,20.8199,20.8529,20.7869,20.8034,251100.0
2009-11-13 11:00:00,37.81,37.9,37.67,37.76,594000.0,20.8034,20.8529,20.7264,20.7759,594000.0
2009-11-13 11:30:00,37.76,37.83,37.72,37.72,160500.0,20.7759,20.8144,20.7539,20.7539,160500.0
2009-11-13 12:00:00,37.72,37.99,37.72,37.96,198300.0,20.7539,20.9024,20.7539,20.8859,198300.0
2009-11-13 12:30:00,37.96,37.99,37.78,37.85,124500.0,20.8859,20.9024,20.7869,20.8254,124500.0
2009-11-13 13:00:00,37.85,37.87,37.78,37.81,166500.0,20.8254,20.8364,20.7869,20.8034,166500.0
2009-11-13 13:30:00,37.81,37.81,37.63,37.64,213300.0,20.8034,20.8034,20.7044,20.7099,213300.0
2009-11-13 14:00:00,37.65,37.68,37.54,37.54,206400.0,20.7154,20.7319,20.6548,20.6548,206400.0
2009-11-13 14:30:00,37.57,37.57,37.33,37.34,251700.0,20.6713,20.6713,20.5393,20.5448,251700.0
2009-11-13 15:00:00,37.33,37.55,37.3,37.52,455400.0,20.5393,20.6603,20.5228,20.6438,455400.0
2009-11-13 15:30:00,37.52,37.62,37.49,37.59,780900.0,20.6438,20.6989,20.6273,20.6823,780900.0
2009-11-16 09:30:00,37.82,38.33,37.77,38.07,364800.0,20.8089,21.0895,20.7814,20.9464,364800.0
2009-11-16 10:00:00,38.07,38.21,38.03,38.12,401700.0,20.9464,21.0235,20.9244,20.974,401700.0
2009-11-16 10:30:00,38.11,38.24,38.04,38.24,239400.0,20.9685,21.04,20.9299,21.04,239400.0
2009-11-16 11:00:00,38.24,38.28,38.06,38.06,184800.0,21.04,21.062,20.9409,20.9409,184800.0
2009-11-16 11:30:00,38.06,38.35,38.05,38.08,385200.0,20.9409,21.1005,20.9354,20.9519,385200.0
2009-11-16 12:00:00,38.09,38.21,38.0,38.13,485100.0,20.9575,21.0235,20.9079,20.9795,485100.0
2009-11-16 12:30:00,38.12,38.28,38.07,38.17,139500.0,20.974,21.062,20.9464,21.0015,139500.0
2009-11-16 13:00:00,38.18,38.22,38.05,38.06,128400.0,21.007,21.029,20.9354,20.9409,128400.0
2009-11-16 13:30:00,38.06,38.15,38.05,38.05,108600.0,20.9409,20.9905,20.9354,20.9354,108600.0
2009-11-16 14:00:00,38.07,38.18,38.05,38.17,114000.0,20.9464,21.007,20.9354,21.0015,114000.0
2009-11-16 14:30:00,38.18,38.27,38.05,38.13,274800.0,21.007,21.0565,20.9354,20.9795,274800.0
2009-11-16 15:00:00,38.14,38.21,37.97,37.97,445800.0,20.985,21.0235,20.8914,20.8914,445800.0
2009-11-16 15:30:00,37.96,38.12,37.92,38.03,1516800.0,20.8859,20.974,20.8639,20.9244,1516800.0
2009-11-17 09:30:00,37.87,38.77,37.87,38.53,656400.0,20.8364,21.3316,20.8364,21.1995,656400.0
2009-11-17 10:00:00,38.51,38.79,38.45,38.5,677700.0,21.1885,21.3426,21.1555,21.183,677700.0
2009-11-17 10:30:00,38.51,38.55,38.33,38.36,254700.0,21.1885,21.2105,21.0895,21.106,254700.0
2009-11-17 11:00:00,38.38,38.39,38.31,38.38,178200.0,21.117,21.1225,21.0785,21.117,178200.0
2009-11-17 11:30:00,38.38,38.44,38.33,38.44,103200.0,21.117,21.15,21.0895,21.15,103200.0
2009-11-17 12:00:00,38.44,38.52,38.36,38.52,86700.0,21.15,21.194,21.106,21.194,86700.0
2009-11-17 12:30:00,38.52,38.56,38.45,38.48,89100.0,21.194,21.216,21.1555,21.172,89100.0
2009-11-17 13:00:00,38.48,38.53,38.42,38.49,69300.0,21.172,21.1995,21.139,21.1775,69300.0
2009-11-17 13:30:00,38.48,38.7,38.48,38.59,149400.0,21.172,21.2931,21.172,21.2326,149400.0
2009-11-17 14:00:00,38.59,38.61,38.51,38.55,79500.0,21.2326,21.2436,21.1885,21.2105,79500.0
2009-11-17 14:30:00,38.55,38.58,38.41,38.47,95400.0,21.2105,21.2271,21.1335,21.1665,95400.0
2009-11-17 15:00:00,38.48,38.55,38.48,38.49,159600.0,21.172,21.2105,21.172,21.1775,159600.0
2009-11-17 15:30:00,38.5,38.61,38.46,38.54,676800.0,21.183,21.2436,21.161,21.205,676800.0
2009-11-18 09:30:00,38.5,38.53,38.31,38.39,219600.0,21.183,21.1995,21.0785,21.1225,219600.0
2009-11-18 10:00:00,38.36,38.45,38.27,38.38,380400.0,21.106,21.1555,21.0565,21.117,380400.0
2009-11-18 10:30:00,38.4,38.57,38.34,38.56,146400.0,21.128,21.2216,21.095,21.216,146400.0
2009-11-18 11:00:00,38.57,38.62,38.46,38.55,97800.0,21.2216,21.2491,21.161,21.2105,97800.0
2009-11-18 11:30:00,38.55,38.58,38.43,38.45,105600.0,21.2105,21.2271,21.1445,21.1555,105600.0
2009-11-18 12:00:00,38.46,38.46,38.33,38.36,120900.0,21.161,21.161,21.0895,21.106,120900.0
2009-11-18 12:30:00,38.35,38.41,38.25,38.26,79500.0,21.1005,21.1335,21.0455,21.051,79500.0
2009-11-18 13:00:00,38.26,38.28,38.2,38.24,137100.0,21.051,21.062,21.018,21.04,137100.0
2009-11-18 13:30:00,38.24,38.36,38.24,38.29,37200.0,21.04,21.106,21.04,21.0675,37200.0
2009-11-18 14:00:00,38.27,38.33,38.25,38.26,49500.0,21.0565,21.0895,21.0455,21.051,49500.0
2009-11-18 14:30:00,38.26,38.28,38.17,38.22,74100.0,21.051,21.062,21.0015,21.029,74100.0
2009-11-18 15:00:00,38.22,38.36,38.21,38.33,156900.0,21.029,21.106,21.0235,21.0895,156900.0
2009-11-18 15:30:00,38.33,38.57,38.32,38.53,604800.0,21.0895,21.2216,21.084,21.1995,604800.0
2009-11-19 09:30:00,38.32,38.33,37.77,37.83,314400.0,21.084,21.0895,20.7814,20.8144,314400.0
2009-11-19 10:00:00,37.87,37.89,37.63,37.69,223200.0,20.8364,20.8474,20.7044,20.7374,223200.0
2009-11-19 10:30:00,37.69,37.69,37.57,37.6,124500.0,20.7374,20.7374,20.6713,20.6878,124500.0
2009-11-19 11:00:00,37.6,37.7,37.56,37.69,89400.0,20.6878,20.7429,20.6658,20.7374,89400.0
2009-11-19 11:30:00,37.68,37.71,37.64,37.69,55500.0,20.7319,20.7484,20.7099,20.7374,55500.0
2009-11-19 12:00:00,37.7,37.74,37.66,37.74,45000.0,20.7429,20.7649,20.7209,20.7649,45000.0
2009-11-19 12:30:00,37.75,37.77,37.66,37.69,86700.0,20.7704,20.7814,20.7209,20.7374,86700.0
2009-11-19 13:00:00,37.69,37.7,37.49,37.61,129000.0,20.7374,20.7429,20.6273,20.6934,129000.0
2009-11-19 13:30:00,37.61,37.74,37.61,37.71,68400.0,20.6934,20.7649,20.6934,20.7484,68400.0
2009-11-19 14:00:00,37.68,37.68,37.53,37.61,209400.0,20.7319,20.7319,20.6493,20.6934,209400.0
2009-11-19 14:30:00,37.62,37.65,37.55,37.59,211800.0,20.6989,20.7154,20.6603,20.6823,211800.0
2009-11-19 15:00:00,37.58,37.64,37.52,37.63,133800.0,20.6768,20.7099,20.6438,20.7044,133800.0
2009-11-19 15:30:00,37.62,37.76,37.59,37.67,806700.0,20.6989,20.7759,20.6823,20.7264,806700.0
2009-11-20 09:30:00,37.57,37.57,37.22,37.32,680400.0,20.6713,20.6713,20.4788,20.5338,680400.0
2009-11-20 10:00:00,37.31,37.31,37.09,37.11,187200.0,20.5283,20.5283,20.4072,20.4182,187200.0
2009-11-20 10:30:00,37.1,37.11,36.99,36.99,165900.0,20.4127,20.4182,20.3522,20.3522,165900.0
2009-11-20 11:00:00,37.01,37.09,36.98,37.02,94200.0,20.3632,20.4072,20.3467,20.3687,94200.0
2009-11-20 11:30:00,37.01,37.13,37.01,37.13,81300.0,20.3632,20.4293,20.3632,20.4293,81300.0
2009-11-20 12:00:00,37.13,37.13,37.02,37.04,73500.0,20.4293,20.4293,20.3687,20.3797,73500.0
2009-11-20 12:30:00,37.04,37.06,37.01,37.04,75900.0,20.3797,20.3907,20.3632,20.3797,75900.0
2009-11-20 13:00:00,37.05,37.11,37.04,37.08,66300.0,20.3852,20.4182,20.3797,20.4017,66300.0
2009-11-20 13:30:00,37.07,37.24,37.05,37.17,106200.0,20.3962,20.4898,20.3852,20.4513,106200.0
2009-11-20 14:00:00,37.17,37.22,37.15,37.2,72300.0,20.4513,20.4788,20.4403,20.4678,72300.0
2009-11-20 14:30:00,37.19,37.22,37.17,37.18,90000.0,20.4623,20.4788,20.4513,20.4568,90000.0
2009-11-20 15:00:00,37.18,37.21,37.15,37.19,108600.0,20.4568,20.4733,20.4403,20.4623,108600.0
2009-11-20 15:30:00,37.19,37.24,37.12,37.12,420300.0,20.4623,20.4898,20.4237,20.4237,420300.0
2009-11-23 09:30:00,37.63,38.0,37.63,37.79,234900.0,20.7044,20.9079,20.7044,20.7924,234900.0
2009-11-23 10:00:00,37.81,37.98,37.81,37.85,163200.0,20.8034,20.8969,20.8034,20.8254,163200.0
2009-11-23 10:30:00,37.86,37.9,37.77,37.84,133800.0,20.8309,20.8529,20.7814,20.8199,133800.0
2009-11-23 11:00:00,37.82,37.84,37.77,37.77,78000.0,20.8089,20.8199,20.7814,20.7814,78000.0
2009-11-23 11:30:00,37.78,37.86,37.78,37.8,124800.0,20.7869,20.8309,20.7869,20.7979,124800.0
2009-11-23 12:00:00,37.8,37.81,37.71,37.72,62100.0,20.7979,20.8034,20.7484,20.7539,62100.0
2009-11-23 12:30:00,37.71,37.71,37.63,37.68,79500.0,20.7484,20.7484,20.7044,20.7319,79500.0
2009-11-23 13:00:00,37.68,37.7,37.63,37.66,133200.0,20.7319,20.7429,20.7044,20.7209,133200.0
2009-11-23 13:30:00,37.66,37.69,37.6,37.64,69900.0,20.7209,20.7374,20.6878,20.7099,69900.0
2009-11-23 14:00:00,37.63,37.64,37.52,37.54,96600.0,20.7044,20.7099,20.6438,20.6548,96600.0
2009-11-23 14:30:00,37.55,37.66,37.53,37.64,75300.0,20.6603,20.7209,20.6493,20.7099,75300.0
2009-11-23 15:00:00,37.64,37.72,37.62,37.65,122700.0,20.7099,20.7539,20.6989,20.7154,122700.0
2009-11-23 15:30:00,37.65,37.77,37.49,37.72,458100.0,20.7154,20.7814,20.6273,20.7539,458100.0
2009-11-24 09:30:00,37.83,37.83,37.13,37.17,240900.0,20.8144,20.8144,20.4293,20.4513,240900.0
2009-11-24 10:00:00,37.17,37.35,37.17,37.19,217800.0,20.4513,20.5503,20.4513,20.4623,217800.0
2009-11-24 10:30:00,37.2,37.33,37.2,37.27,168600.0,20.4678,20.5393,20.4678,20.5063,168600.0
2009-11-24 11:00:00,37.25,37.28,37.1,37.1,90600.0,20.4953,20.5118,20.4127,20.4127,90600.0
2009-11-24 11:30:00,37.11,37.13,37.01,37.05,184800.0,20.4182,20.4293,20.3632,20.3852,184800.0
2009-11-24 12:00:00,37.05,37.13,37.02,37.12,124500.0,20.3852,20.4293,20.3687,20.4237,124500.0
2009-11-24 12:30:00,37.13,37.17,37.02,37.04,77400.0,20.4293,20.4513,20.3687,20.3797,77400.0
2009-11-24 13:00:00,37.03,37.12,37.03,37.09,90000.0,20.3742,20.4237,20.3742,20.4072,90000.0
2009-11-24 13:30:00,37.09,37.11,37.0,37.0,114300.0,20.4072,20.4182,20.3577,20.3577,114300.0
2009-11-24 14:00:00,37.01,37.08,37.0,37.06,204300.0,20.3632,20.4017,20.3577,20.3907,204300.0
2009-11-24 14:30:00,37.06,37.19,37.02,37.12,162900.0,20.3907,20.4623,20.3687,20.4237,162900.0
2009-11-24 15:00:00,37.11,37.24,37.11,37.17,214500.0,20.4182,20.4898,20.4182,20.4513,214500.0
2009-11-24 15:30:00,37.18,37.22,37.13,37.21,539100.0,20.4568,20.4788,20.4293,20.4733,539100.0
2009-11-25 09:30:00,37.21,37.38,37.13,37.26,231300.0,20.4733,20.5668,20.4293,20.5008,231300.0
2009-11-25 10:00:00,37.26,37.45,37.11,37.22,208500.0,20.5008,20.6053,20.4182,20.4788,208500.0
2009-11-25 10:30:00,37.22,37.22,37.12,37.17,96900.0,20.4788,20.4788,20.4237,20.4513,96900.0
2009-11-25 11:00:00,37.16,37.37,37.16,37.35,87900.0,20.4458,20.5613,20.4458,20.5503,87900.0
2009-11-25 11:30:00,37.35,37.47,37.33,37.42,90600.0,20.5503,20.6163,20.5393,20.5888,90600.0
2009-11-25 12:00:00,37.43,37.45,37.29,37.39,71100.0,20.5943,20.6053,20.5173,20.5723,71100.0
2009-11-25 12:30:00,37.39,37.44,37.37,37.44,45600.0,20.5723,20.5998,20.5613,20.5998,45600.0
2009-11-25 13:00:00,37.44,37.47,37.4,37.41,64800.0,20.5998,20.6163,20.5778,20.5833,64800.0
2009-11-25 13:30:00,37.4,37.42,37.35,37.38,96000.0,20.5778,20.5888,20.5503,20.5668,96000.0
2009-11-25 14:00:00,37.38,37.39,37.27,37.3,78900.0,20.5668,20.5723,20.5063,20.5228,78900.0
2009-11-25 14:30:00,37.29,37.38,37.26,37.36,78900.0,20.5173,20.5668,20.5008,20.5558,78900.0
2009-11-25 15:00:00,37.36,37.48,37.33,37.48,112200.0,20.5558,20.6218,20.5393,20.6218,112200.0
2009-11-25 15:30:00,37.48,37.48,37.39,37.47,298500.0,20.6218,20.6218,20.5723,20.6163,298500.0
2009-11-27 09:30:00,36.58,36.7,36.3,36.37,399900.0,20.1266,20.1927,19.9726,20.0111,399900.0
2009-11-27 10:00:00,36.33,36.59,36.33,36.57,191100.0,19.9891,20.1321,19.9891,20.1211,191100.0
2009-11-27 10:30:00,36.57,36.74,36.53,36.67,276300.0,20.1211,20.2147,20.0991,20.1762,276300.0
2009-11-27 11:00:00,36.68,36.78,36.62,36.63,166200.0,20.1817,20.2367,20.1486,20.1541,166200.0
2009-11-27 11:30:00,36.63,36.7,36.61,36.67,147900.0,20.1541,20.1927,20.1431,20.1762,147900.0
2009-11-27 12:00:00,36.66,36.7,36.6,36.63,239100.0,20.1707,20.1927,20.1376,20.1541,239100.0
2009-11-27 12:30:00,36.63,36.72,36.26,36.3,576300.0,20.1541,20.2037,19.9506,19.9726,576300.0
2009-11-30 09:30:00,35.73,35.75,35.13,35.38,670500.0,19.659,19.67,19.3288,19.4664,670500.0
2009-11-30 10:00:00,35.39,35.62,35.36,35.6,325500.0,19.4719,19.5984,19.4554,19.5874,325500.0
2009-11-30 10:30:00,35.61,35.75,35.61,35.68,184200.0,19.5929,19.67,19.5929,19.6314,184200.0
2009-11-30 11:00:00,35.68,35.69,35.55,35.58,187800.0,19.6314,19.637,19.5599,19.5764,187800.0
2009-11-30 11:30:00,35.58,35.58,35.38,35.51,270600.0,19.5764,19.5764,19.4664,19.5379,270600.0
2009-11-30 12:00:00,35.51,35.64,35.45,35.63,163200.0,19.5379,19.6094,19.5049,19.6039,163200.0
2009-11-30 12:30:00,35.63,35.68,35.57,35.65,175200.0,19.6039,19.6314,19.5709,19.6149,175200.0
2009-11-30 13:00:00,35.64,35.84,35.64,35.84,418200.0,19.6094,19.7195,19.6094,19.7195,418200.0
2009-11-30 13:30:00,35.84,35.86,35.68,35.76,275700.0,19.7195,19.7305,19.6314,19.6755,275700.0
2009-11-30 14:00:00,35.76,35.77,35.71,35.73,245700.0,19.6755,19.681,19.648,19.659,245700.0
2009-11-30 14:30:00,35.73,35.77,35.72,35.75,210900.0,19.659,19.681,19.6535,19.67,210900.0
2009-11-30 15:00:00,35.75,35.76,35.7,35.72,444000.0,19.67,19.6755,19.6425,19.6535,444000.0
2009-11-30 15:30:00,35.73,36.03,35.73,36.01,1794300.0,19.659,19.824,19.659,19.813,1794300.0
2009-12-01 09:30:00,36.39,36.49,36.09,36.14,797700.0,20.0221,20.0771,19.857,19.8845,797700.0
2009-12-01 10:00:00,36.14,36.21,35.87,36.01,557400.0,19.8845,19.9231,19.736,19.813,557400.0
2009-12-01 10:30:00,36.02,36.03,35.93,36.0,257100.0,19.8185,19.824,19.769,19.8075,257100.0
2009-12-01 11:00:00,36.01,36.13,36.0,36.1,369900.0,19.813,19.879,19.8075,19.8625,369900.0
2009-12-01 11:30:00,36.09,36.13,36.05,36.1,309300.0,19.857,19.879,19.835,19.8625,309300.0
2009-12-01 12:00:00,36.09,36.13,36.02,36.02,215400.0,19.857,19.879,19.8185,19.8185,215400.0
2009-12-01 12:30:00,36.02,36.06,35.98,36.02,111300.0,19.8185,19.8405,19.7965,19.8185,111300.0
2009-12-01 13:00:00,36.02,36.17,36.01,36.15,114600.0,19.8185,19.9011,19.813,19.89,114600.0
2009-12-01 13:30:00,36.17,36.25,36.12,36.14,393600.0,19.9011,19.9451,19.8735,19.8845,393600.0
2009-12-01 14:00:00,36.14,36.17,36.09,36.17,153300.0,19.8845,19.9011,19.857,19.9011,153300.0
2009-12-01 14:30:00,36.15,36.18,36.05,36.08,210900.0,19.89,19.9066,19.835,19.8515,210900.0
2009-12-01 15:00:00,36.09,36.12,36.02,36.06,171000.0,19.857,19.8735,19.8185,19.8405,171000.0
2009-12-01 15:30:00,36.06,36.18,35.96,36.14,863100.0,19.8405,19.9066,19.7855,19.8845,863100.0
2009-12-02 09:30:00,36.04,36.3,36.03,36.25,171300.0,19.8295,19.9726,19.824,19.9451,171300.0
2009-12-02 10:00:00,36.27,36.61,36.27,36.54,138600.0,19.9561,20.1431,19.9561,20.1046,138600.0
2009-12-02 10:30:00,36.54,36.56,36.45,36.54,90600.0,20.1046,20.1156,20.0551,20.1046,90600.0
2009-12-02 11:00:00,36.54,36.54,36.35,36.4,132900.0,20.1046,20.1046,20.0001,20.0276,132900.0
2009-12-02 11:30:00,36.39,36.47,36.3,36.37,178500.0,20.0221,20.0661,19.9726,20.0111,178500.0
2009-12-02 12:00:00,36.37,36.38,36.3,36.37,138000.0,20.0111,20.0166,19.9726,20.0111,138000.0
2009-12-02 12:30:00,36.35,36.36,36.27,36.3,107100.0,20.0001,20.0056,19.9561,19.9726,107100.0
2009-12-02 13:00:00,36.3,36.34,36.27,36.29,188400.0,19.9726,19.9946,19.9561,19.9671,188400.0
2009-12-02 13:30:00,36.29,36.35,36.28,36.33,135600.0,19.9671,20.0001,19.9616,19.9891,135600.0
2009-12-02 14:00:00,36.34,36.38,36.27,36.33,231600.0,19.9946,20.0166,19.9561,19.9891,231600.0
2009-12-02 14:30:00,36.33,36.36,36.3,36.32,246300.0,19.9891,20.0056,19.9726,19.9836,246300.0
2009-12-02 15:00:00,36.32,36.33,36.23,36.33,233700.0,19.9836,19.9891,19.9341,19.9891,233700.0
2009-12-02 15:30:00,36.33,36.44,36.3,36.33,679200.0,19.9891,20.0496,19.9726,19.9891,679200.0
2009-12-03 09:30:00,36.43,36.79,36.35,36.77,174900.0,20.0441,20.2422,20.0001,20.2312,174900.0
2009-12-03 10:00:00,36.77,36.77,36.52,36.66,254100.0,20.2312,20.2312,20.0936,20.1707,254100.0
2009-12-03 10:30:00,36.66,36.76,36.46,36.72,158100.0,20.1707,20.2257,20.0606,20.2037,158100.0
2009-12-03 11:00:00,36.73,36.75,36.59,36.63,98100.0,20.2092,20.2202,20.1321,20.1541,98100.0
2009-12-03 11:30:00,36.63,36.64,36.48,36.57,86100.0,20.1541,20.1596,20.0716,20.1211,86100.0
2009-12-03 12:00:00,36.57,36.6,36.51,36.52,81900.0,20.1211,20.1376,20.0881,20.0936,81900.0
2009-12-03 12:30:00,36.51,36.57,36.49,36.55,67800.0,20.0881,20.1211,20.0771,20.1101,67800.0
2009-12-03 13:00:00,36.56,36.56,36.37,36.38,117900.0,20.1156,20.1156,20.0111,20.0166,117900.0
2009-12-03 13:30:00,36.38,36.44,36.37,36.41,69900.0,20.0166,20.0496,20.0111,20.0331,69900.0
2009-12-03 14:00:00,36.42,36.45,36.38,36.38,112800.0,20.0386,20.0551,20.0166,20.0166,112800.0
2009-12-03 14:30:00,36.38,36.41,36.25,36.27,230100.0,20.0166,20.0331,19.9451,19.9561,230100.0
2009-12-03 15:00:00,36.26,36.33,36.22,36.25,201900.0,19.9506,19.9891,19.9286,19.9451,201900.0
2009-12-03 15:30:00,36.25,36.32,35.86,35.99,1020300.0,19.9451,19.9836,19.7305,19.802,1020300.0
2009-12-04 09:30:00,36.38,36.73,36.36,36.64,397500.0,20.0166,20.2092,20.0056,20.1596,397500.0
2009-12-04 10:00:00,36.62,36.75,36.49,36.69,291300.0,20.1486,20.2202,20.0771,20.1872,291300.0
2009-12-04 10:30:00,36.69,36.69,36.22,36.23,349800.0,20.1872,20.1872,19.9286,19.9341,349800.0
2009-12-04 11:00:00,36.23,36.29,36.13,36.13,264600.0,19.9341,19.9671,19.879,19.879,264600.0
2009-12-04 11:30:00,36.12,36.18,35.69,35.99,323100.0,19.8735,19.9066,19.637,19.802,323100.0
2009-12-04 12:00:00,35.97,36.1,35.92,36.01,222300.0,19.791,19.8625,19.7635,19.813,222300.0
2009-12-04 12:30:00,35.99,36.05,35.98,36.0,243300.0,19.802,19.835,19.7965,19.8075,243300.0
2009-12-04 13:00:00,36.0,36.06,35.85,35.86,221400.0,19.8075,19.8405,19.725,19.7305,221400.0
2009-12-04 13:30:00,35.85,35.92,35.66,35.67,170100.0,19.725,19.7635,19.6204,19.6259,170100.0
2009-12-04 14:00:00,35.67,35.88,35.64,35.73,199800.0,19.6259,19.7415,19.6094,19.659,199800.0
2009-12-04 14:30:00,35.74,36.01,35.73,36.0,208800.0,19.6645,19.813,19.659,19.8075,208800.0
2009-12-04 15:00:00,35.98,36.19,35.96,36.06,459000.0,19.7965,19.9121,19.7855,19.8405,459000.0
2009-12-04 15:30:00,36.06,36.32,35.97,36.29,969900.0,19.8405,19.9836,19.791,19.9671,969900.0
2009-12-07 09:30:00,36.12,36.38,36.12,36.38,151200.0,19.8735,20.0166,19.8735,20.0166,151200.0
2009-12-07 10:00:00,36.38,36.47,36.21,36.26,261600.0,20.0166,20.0661,19.9231,19.9506,261600.0
2009-12-07 10:30:00,36.27,36.33,36.17,36.23,98700.0,19.9561,19.9891,19.9011,19.9341,98700.0
2009-12-07 11:00:00,36.23,36.23,36.08,36.08,96900.0,19.9341,19.9341,19.8515,19.8515,96900.0
2009-12-07 11:30:00,36.1,36.16,36.07,36.15,58200.0,19.8625,19.8955,19.846,19.89,58200.0
2009-12-07 12:00:00,36.14,36.17,36.11,36.15,61500.0,19.8845,19.9011,19.868,19.89,61500.0
2009-12-07 12:30:00,36.17,36.29,36.16,36.29,76200.0,19.9011,19.9671,19.8955,19.9671,76200.0
2009-12-07 13:00:00,36.28,36.33,36.24,36.3,66000.0,19.9616,19.9891,19.9396,19.9726,66000.0
2009-12-07 13:30:00,36.29,36.3,36.15,36.18,127200.0,19.9671,19.9726,19.89,19.9066,127200.0
2009-12-07 14:00:00,36.18,36.18,35.98,35.98,179100.0,19.9066,19.9066,19.7965,19.7965,179100.0
2009-12-07 14:30:00,35.97,35.97,35.71,35.76,252300.0,19.791,19.791,19.648,19.6755,252300.0
2009-12-07 15:00:00,35.77,35.81,35.73,35.75,233700.0,19.681,19.703,19.659,19.67,233700.0
2009-12-07 15:30:00,35.75,35.92,35.66,35.68,883500.0,19.67,19.7635,19.6204,19.6314,883500.0
2009-12-08 09:30:00,35.61,35.64,35.15,35.38,595800.0,19.5929,19.6094,19.3398,19.4664,595800.0
2009-12-08 10:00:00,35.36,35.58,35.32,35.57,229800.0,19.4554,19.5764,19.4334,19.5709,229800.0
2009-12-08 10:30:00,35.59,35.62,35.37,35.51,132000.0,19.5819,19.5984,19.4609,19.5379,132000.0
2009-12-08 11:00:00,35.51,35.68,35.49,35.68,155700.0,19.5379,19.6314,19.5269,19.6314,155700.0
2009-12-08 11:30:00,35.68,35.77,35.58,35.6,69900.0,19.6314,19.681,19.5764,19.5874,69900.0
2009-12-08 12:00:00,35.6,35.68,35.53,35.55,83700.0,19.5874,19.6314,19.5489,19.5599,83700.0
2009-12-08 12:30:00,35.53,35.69,35.51,35.69,99300.0,19.5489,19.637,19.5379,19.637,99300.0
2009-12-08 13:00:00,35.69,35.72,35.53,35.58,99900.0,19.637,19.6535,19.5489,19.5764,99900.0
2009-12-08 13:30:00,35.58,35.74,35.55,35.66,82500.0,19.5764,19.6645,19.5599,19.6204,82500.0
2009-12-08 14:00:00,35.67,35.68,35.47,35.57,131100.0,19.6259,19.6314,19.5159,19.5709,131100.0
2009-12-08 14:30:00,35.57,35.78,35.55,35.57,268800.0,19.5709,19.6865,19.5599,19.5709,268800.0
2009-12-08 15:00:00,35.57,35.65,35.49,35.63,177600.0,19.5709,19.6149,19.5269,19.6039,177600.0
2009-12-08 15:30:00,35.63,35.66,35.41,35.55,668700.0,19.6039,19.6204,19.4829,19.5599,668700.0
2009-12-09 09:30:00,35.51,35.84,35.23,35.56,241500.0,19.5379,19.7195,19.3839,19.5654,241500.0
2009-12-09 10:00:00,35.53,35.71,35.53,35.63,234600.0,19.5489,19.648,19.5489,19.6039,234600.0
2009-12-09 10:30:00,35.63,35.94,35.56,35.8,146100.0,19.6039,19.7745,19.5654,19.6975,146100.0
2009-12-09 11:00:00,35.8,35.82,35.72,35.75,70500.0,19.6975,19.7085,19.6535,19.67,70500.0
2009-12-09 11:30:00,35.74,35.84,35.64,35.81,64800.0,19.6645,19.7195,19.6094,19.703,64800.0
2009-12-09 12:00:00,35.82,35.86,35.7,35.8,76500.0,19.7085,19.7305,19.6425,19.6975,76500.0
2009-12-09 12:30:00,35.82,35.82,35.65,35.81,99900.0,19.7085,19.7085,19.6149,19.703,99900.0
2009-12-09 13:00:00,35.82,35.82,35.67,35.71,69000.0,19.7085,19.7085,19.6259,19.648,69000.0
2009-12-09 13:30:00,35.7,35.78,35.62,35.73,143100.0,19.6425,19.6865,19.5984,19.659,143100.0
2009-12-09 14:00:00,35.74,35.84,35.72,35.72,57600.0,19.6645,19.7195,19.6535,19.6535,57600.0
2009-12-09 14:30:00,35.73,35.96,35.73,35.94,112500.0,19.659,19.7855,19.659,19.7745,112500.0
2009-12-09 15:00:00,35.93,36.19,35.93,36.08,302400.0,19.769,19.9121,19.769,19.8515,302400.0
2009-12-09 15:30:00,36.09,36.13,35.97,36.04,505500.0,19.857,19.879,19.791,19.8295,505500.0
2009-12-10 09:30:00,36.18,36.92,36.02,36.9,460200.0,19.9066,20.3137,19.8185,20.3027,460200.0
2009-12-10 10:00:00,36.89,37.01,36.82,36.93,520500.0,20.2972,20.3632,20.2587,20.3192,520500.0
2009-12-10 10:30:00,36.93,36.94,36.78,36.8,294600.0,20.3192,20.3247,20.2367,20.2477,294600.0
2009-12-10 11:00:00,36.8,36.85,36.69,36.73,324600.0,20.2477,20.2752,20.1872,20.2092,324600.0
2009-12-10 11:30:00,36.72,36.75,36.63,36.71,229500.0,20.2037,20.2202,20.1541,20.1982,229500.0
2009-12-10 12:00:00,36.71,36.72,36.62,36.63,212700.0,20.1982,20.2037,20.1486,20.1541,212700.0
2009-12-10 12:30:00,36.62,36.63,36.54,36.54,199200.0,20.1486,20.1541,20.1046,20.1046,199200.0
2009-12-10 13:00:00,36.54,36.59,36.42,36.42,143400.0,20.1046,20.1321,20.0386,20.0386,143400.0
2009-12-10 13:30:00,36.43,36.47,36.4,36.44,141600.0,20.0441,20.0661,20.0276,20.0496,141600.0
2009-12-10 14:00:00,36.45,36.47,36.31,36.34,279600.0,20.0551,20.0661,19.9781,19.9946,279600.0
2009-12-10 14:30:00,36.36,36.36,36.28,36.31,158700.0,20.0056,20.0056,19.9616,19.9781,158700.0
2009-12-10 15:00:00,36.32,36.34,36.22,36.26,203700.0,19.9836,19.9946,19.9286,19.9506,203700.0
2009-12-10 15:30:00,36.25,36.31,36.21,36.28,636000.0,19.9451,19.9781,19.9231,19.9616,636000.0
2009-12-11 09:30:00,36.31,36.67,36.26,36.29,275700.0,19.9781,20.1762,19.9506,19.9671,275700.0
2009-12-11 10:00:00,36.3,36.33,36.02,36.09,363000.0,19.9726,19.9891,19.8185,19.857,363000.0
2009-12-11 10:30:00,36.1,36.29,36.08,36.27,173400.0,19.8625,19.9671,19.8515,19.9561,173400.0
2009-12-11 11:00:00,36.26,36.26,36.01,36.08,167100.0,19.9506,19.9506,19.813,19.8515,167100.0
2009-12-11 11:30:00,36.09,36.12,35.96,36.0,221100.0,19.857,19.8735,19.7855,19.8075,221100.0
2009-12-11 12:00:00,36.0,36.07,35.99,36.06,108000.0,19.8075,19.846,19.802,19.8405,108000.0
2009-12-11 12:30:00,36.06,36.09,36.02,36.04,123900.0,19.8405,19.857,19.8185,19.8295,123900.0
2009-12-11 13:00:00,36.05,36.06,35.98,36.01,98700.0,19.835,19.8405,19.7965,19.813,98700.0
2009-12-11 13:30:00,36.02,36.04,35.92,35.96,172200.0,19.8185,19.8295,19.7635,19.7855,172200.0
2009-12-11 14:00:00,35.96,36.04,35.95,35.99,127500.0,19.7855,19.8295,19.78,19.802,127500.0
2009-12-11 14:30:00,35.99,36.0,35.94,35.94,162900.0,19.802,19.8075,19.7745,19.7745,162900.0
2009-12-11 15:00:00,35.93,36.06,35.92,36.02,263100.0,19.769,19.8405,19.7635,19.8185,263100.0
2009-12-11 15:30:00,36.03,36.06,35.87,36.0,741900.0,19.824,19.8405,19.736,19.8075,741900.0
2009-12-14 09:30:00,36.16,36.32,35.74,35.99,196500.0,19.8955,19.9836,19.6645,19.802,196500.0
2009-12-14 10:00:00,35.99,36.01,35.82,35.83,238800.0,19.802,19.813,19.7085,19.714,238800.0
2009-12-14 10:30:00,35.83,35.87,35.67,35.8,260400.0,19.714,19.736,19.6259,19.6975,260400.0
2009-12-14 11:00:00,35.8,35.96,35.8,35.94,141600.0,19.6975,19.7855,19.6975,19.7745,141600.0
2009-12-14 11:30:00,35.94,35.94,35.76,35.79,183000.0,19.7745,19.7745,19.6755,19.692,183000.0
2009-12-14 12:00:00,35.79,35.89,35.77,35.86,226800.0,19.692,19.747,19.681,19.7305,226800.0
2009-12-14 12:30:00,35.86,36.01,35.86,35.99,207900.0,19.7305,19.813,19.7305,19.802,207900.0
2009-12-14 13:00:00,35.99,36.01,35.91,35.93,153900.0,19.802,19.813,19.758,19.769,153900.0
2009-12-14 13:30:00,35.94,35.95,35.8,35.82,474900.0,19.7745,19.78,19.6975,19.7085,474900.0
2009-12-14 14:00:00,35.82,35.84,35.78,35.8,528000.0,19.7085,19.7195,19.6865,19.6975,528000.0
2009-12-14 14:30:00,35.8,35.82,35.75,35.79,378900.0,19.6975,19.7085,19.67,19.692,378900.0
2009-12-14 15:00:00,35.78,35.82,35.73,35.81,512400.0,19.6865,19.7085,19.659,19.703,512400.0
2009-12-14 15:30:00,35.81,35.91,35.78,35.78,1289700.0,19.703,19.758,19.6865,19.6865,1289700.0
2009-12-15 09:30:00,35.44,35.76,35.24,35.46,442200.0,19.4994,19.6755,19.3894,19.5104,442200.0
2009-12-15 10:00:00,35.46,35.7,35.45,35.63,186000.0,19.5104,19.6425,19.5049,19.6039,186000.0
2009-12-15 10:30:00,35.63,35.64,35.46,35.5,187200.0,19.6039,19.6094,19.5104,19.5324,187200.0
2009-12-15 11:00:00,35.5,35.53,35.41,35.42,194100.0,19.5324,19.5489,19.4829,19.4884,194100.0
2009-12-15 11:30:00,35.43,35.43,35.16,35.17,369900.0,19.4939,19.4939,19.3453,19.3508,369900.0
2009-12-15 12:00:00,35.18,35.24,35.09,35.1,335400.0,19.3563,19.3894,19.3068,19.3123,335400.0
2009-12-15 12:30:00,35.1,35.11,34.94,34.96,348000.0,19.3123,19.3178,19.2243,19.2353,348000.0
2009-12-15 13:00:00,34.96,35.06,34.95,34.96,199500.0,19.2353,19.2903,19.2298,19.2353,199500.0
2009-12-15 13:30:00,34.96,35.09,34.96,35.04,393900.0,19.2353,19.3068,19.2353,19.2793,393900.0
2009-12-15 14:00:00,35.04,35.08,34.99,35.02,228000.0,19.2793,19.3013,19.2518,19.2683,228000.0
2009-12-15 14:30:00,35.02,35.05,34.97,34.97,261900.0,19.2683,19.2848,19.2408,19.2408,261900.0
2009-12-15 15:00:00,34.97,34.99,34.78,34.81,500700.0,19.2408,19.2518,19.1363,19.1528,500700.0
2009-12-15 15:30:00,34.81,34.86,34.69,34.78,932700.0,19.1528,19.1803,19.0867,19.1363,932700.0
2009-12-16 09:30:00,34.49,34.57,34.23,34.47,918000.0,18.9767,19.0207,18.8336,18.9657,918000.0
2009-12-16 10:00:00,34.47,34.9,34.45,34.81,503100.0,18.9657,19.2023,18.9547,19.1528,503100.0
2009-12-16 10:30:00,34.82,35.06,34.82,35.0,295800.0,19.1583,19.2903,19.1583,19.2573,295800.0
2009-12-16 11:00:00,35.0,35.21,35.0,35.19,245400.0,19.2573,19.3728,19.2573,19.3618,245400.0
2009-12-16 11:30:00,35.19,35.25,34.98,34.98,205500.0,19.3618,19.3949,19.2463,19.2463,205500.0
2009-12-16 12:00:00,34.99,35.15,34.98,35.09,114000.0,19.2518,19.3398,19.2463,19.3068,114000.0
2009-12-16 12:30:00,35.07,35.18,35.0,35.18,110700.0,19.2958,19.3563,19.2573,19.3563,110700.0
2009-12-16 13:00:00,35.18,35.2,35.12,35.2,115500.0,19.3563,19.3673,19.3233,19.3673,115500.0
2009-12-16 13:30:00,35.19,35.2,35.07,35.07,157200.0,19.3618,19.3673,19.2958,19.2958,157200.0
2009-12-16 14:00:00,35.07,35.16,34.95,35.07,237000.0,19.2958,19.3453,19.2298,19.2958,237000.0
2009-12-16 14:30:00,35.06,35.16,35.0,35.05,416700.0,19.2903,19.3453,19.2573,19.2848,416700.0
2009-12-16 15:00:00,35.05,35.11,34.93,34.94,439800.0,19.2848,19.3178,19.2188,19.2243,439800.0
2009-12-16 15:30:00,34.92,35.09,34.91,35.05,576000.0,19.2133,19.3068,19.2078,19.2848,576000.0
2009-12-17 09:30:00,34.75,34.81,34.54,34.61,320400.0,19.1198,19.1528,19.0042,19.0427,320400.0
2009-12-17 10:00:00,34.62,34.7,34.55,34.67,472500.0,19.0482,19.0922,19.0097,19.0757,472500.0
2009-12-17 10:30:00,34.66,34.86,34.64,34.78,498000.0,19.0702,19.1803,19.0592,19.1363,498000.0
2009-12-17 11:00:00,34.78,34.81,34.74,34.74,312300.0,19.1363,19.1528,19.1143,19.1143,312300.0
2009-12-17 11:30:00,34.75,34.88,34.72,34.88,321900.0,19.1198,19.1913,19.1032,19.1913,321900.0
2009-12-17 12:00:00,34.88,34.88,34.72,34.74,219300.0,19.1913,19.1913,19.1032,19.1143,219300.0
2009-12-17 12:30:00,34.75,34.76,34.69,34.73,185700.0,19.1198,19.1253,19.0867,19.1087,185700.0
2009-12-17 13:00:00,34.73,34.75,34.71,34.73,176100.0,19.1087,19.1198,19.0977,19.1087,176100.0
2009-12-17 13:30:00,34.73,34.75,34.7,34.71,189300.0,19.1087,19.1198,19.0922,19.0977,189300.0
2009-12-17 14:00:00,34.71,34.72,34.65,34.7,199200.0,19.0977,19.1032,19.0647,19.0922,199200.0
2009-12-17 14:30:00,34.7,34.75,34.67,34.72,217200.0,19.0922,19.1198,19.0757,19.1032,217200.0
2009-12-17 15:00:00,34.71,34.73,34.6,34.61,248400.0,19.0977,19.1087,19.0372,19.0427,248400.0
2009-12-17 15:30:00,34.61,34.65,34.45,34.48,1249200.0,19.0427,19.0647,18.9547,18.9712,1249200.0
2009-12-18 09:30:00,34.63,34.83,34.63,34.66,825300.0,19.0537,19.1638,19.0537,19.0702,825300.0
2009-12-18 10:00:00,34.68,34.68,34.48,34.65,229800.0,19.0812,19.0812,18.9712,19.0647,229800.0
2009-12-18 10:30:00,34.65,34.77,34.58,34.62,479700.0,19.0647,19.1308,19.0262,19.0482,479700.0
2009-12-18 11:00:00,34.61,34.68,34.49,34.55,94800.0,19.0427,19.0812,18.9767,19.0097,94800.0
2009-12-18 11:30:00,34.54,34.62,34.5,34.55,46800.0,19.0042,19.0482,18.9822,19.0097,46800.0
2009-12-18 12:00:00,34.55,34.57,34.5,34.51,65400.0,19.0097,19.0207,18.9822,18.9877,65400.0
2009-12-18 12:30:00,34.51,34.62,34.5,34.62,124200.0,18.9877,19.0482,18.9822,19.0482,124200.0
2009-12-18 13:00:00,34.6,34.62,34.51,34.55,125400.0,19.0372,19.0482,18.9877,19.0097,125400.0
2009-12-18 13:30:00,34.57,34.62,34.51,34.57,175500.0,19.0207,19.0482,18.9877,19.0207,175500.0
2009-12-18 14:00:00,34.57,34.61,34.52,34.56,123900.0,19.0207,19.0427,18.9932,19.0152,123900.0
2009-12-18 14:30:00,34.55,34.68,34.51,34.66,115800.0,19.0097,19.0812,18.9877,19.0702,115800.0
2009-12-18 15:00:00,34.67,34.74,34.62,34.62,221400.0,19.0757,19.1143,19.0482,19.0482,221400.0
2009-12-18 15:30:00,34.64,34.71,34.53,34.67,653400.0,19.0592,19.0977,18.9987,19.0757,653400.0
2009-12-21 09:30:00,35.1,35.49,34.76,35.35,1031700.0,19.3123,19.5269,19.1253,19.4499,1031700.0
2009-12-21 10:00:00,35.35,35.45,35.31,35.4,498300.0,19.4499,19.5049,19.4279,19.4774,498300.0
2009-12-21 10:30:00,35.42,35.45,35.31,35.35,479400.0,19.4884,19.5049,19.4279,19.4499,479400.0
2009-12-21 11:00:00,35.36,35.44,35.33,35.39,601500.0,19.4554,19.4994,19.4389,19.4719,601500.0
2009-12-21 11:30:00,35.39,35.46,35.37,35.46,368400.0,19.4719,19.5104,19.4609,19.5104,368400.0
2009-12-21 12:00:00,35.46,35.69,35.46,35.61,363900.0,19.5104,19.637,19.5104,19.5929,363900.0
2009-12-21 12:30:00,35.62,35.65,35.54,35.59,439800.0,19.5984,19.6149,19.5544,19.5819,439800.0
2009-12-21 13:00:00,35.6,35.6,35.51,35.51,210300.0,19.5874,19.5874,19.5379,19.5379,210300.0
2009-12-21 13:30:00,35.51,35.56,35.47,35.52,364800.0,19.5379,19.5654,19.5159,19.5434,364800.0
2009-12-21 14:00:00,35.52,35.64,35.52,35.61,228000.0,19.5434,19.6094,19.5434,19.5929,228000.0
2009-12-21 14:30:00,35.62,35.66,35.6,35.65,261900.0,19.5984,19.6204,19.5874,19.6149,261900.0
2009-12-21 15:00:00,35.66,35.66,35.56,35.65,506400.0,19.6204,19.6204,19.5654,19.6149,506400.0
2009-12-21 15:30:00,35.64,35.72,35.59,35.67,1198500.0,19.6094,19.6535,19.5819,19.6259,1198500.0
2009-12-22 09:30:00,35.67,35.89,35.54,35.54,368700.0,19.6259,19.747,19.5544,19.5544,368700.0
2009-12-22 10:00:00,35.58,35.86,35.57,35.82,262500.0,19.5764,19.7305,19.5709,19.7085,262500.0
2009-12-22 10:30:00,35.83,35.98,35.8,35.94,220200.0,19.714,19.7965,19.6975,19.7745,220200.0
2009-12-22 11:00:00,35.94,35.95,35.73,35.8,181200.0,19.7745,19.78,19.659,19.6975,181200.0
2009-12-22 11:30:00,35.81,35.9,35.78,35.87,135000.0,19.703,19.7525,19.6865,19.736,135000.0
2009-12-22 12:00:00,35.87,36.0,35.87,35.96,221100.0,19.736,19.8075,19.736,19.7855,221100.0
2009-12-22 12:30:00,35.96,36.0,35.9,35.93,221400.0,19.7855,19.8075,19.7525,19.769,221400.0
2009-12-22 13:00:00,35.93,35.93,35.86,35.88,174600.0,19.769,19.769,19.7305,19.7415,174600.0
2009-12-22 13:30:00,35.88,35.89,35.81,35.83,190200.0,19.7415,19.747,19.703,19.714,190200.0
2009-12-22 14:00:00,35.83,35.84,35.73,35.74,201600.0,19.714,19.7195,19.659,19.6645,201600.0
2009-12-22 14:30:00,35.74,35.79,35.69,35.72,149100.0,19.6645,19.692,19.637,19.6535,149100.0
2009-12-22 15:00:00,35.71,35.72,35.61,35.62,234900.0,19.648,19.6535,19.5929,19.5984,234900.0
2009-12-22 15:30:00,35.62,35.72,35.62,35.66,638100.0,19.5984,19.6535,19.5984,19.6204,638100.0
2009-12-23 09:30:00,34.76,35.0,34.76,34.92,320100.0,19.6717,19.8076,19.6717,19.7623,320100.0
2009-12-23 10:00:00,34.91,34.92,34.74,34.74,282000.0,19.7566,19.7623,19.6604,19.6604,282000.0
2009-12-23 10:30:00,34.75,34.92,34.74,34.88,150900.0,19.6661,19.7623,19.6604,19.7397,150900.0
2009-12-23 11:00:00,34.88,34.92,34.82,34.91,97800.0,19.7397,19.7623,19.7057,19.7566,97800.0
2009-12-23 11:30:00,34.91,35.04,34.91,34.99,145800.0,19.7566,19.8302,19.7566,19.8019,145800.0
2009-12-23 12:00:00,34.99,35.09,34.97,35.08,93900.0,19.8019,19.8585,19.7906,19.8528,93900.0
2009-12-23 12:30:00,35.09,35.09,35.0,35.01,180900.0,19.8585,19.8585,19.8076,19.8132,180900.0
2009-12-23 13:00:00,35.01,35.1,34.92,35.08,295200.0,19.8132,19.8642,19.7623,19.8528,295200.0
2009-12-23 13:30:00,35.09,35.13,35.06,35.08,120600.0,19.8585,19.8811,19.8415,19.8528,120600.0
2009-12-23 14:00:00,35.09,35.22,35.08,35.13,144300.0,19.8585,19.9321,19.8528,19.8811,144300.0
2009-12-23 14:30:00,35.13,35.13,35.04,35.04,150900.0,19.8811,19.8811,19.8302,19.8302,150900.0
2009-12-23 15:00:00,35.04,35.09,34.97,35.01,261000.0,19.8302,19.8585,19.7906,19.8132,261000.0
2009-12-23 15:30:00,35.01,35.07,34.96,34.99,379500.0,19.8132,19.8472,19.7849,19.8019,379500.0
2009-12-24 09:30:00,34.89,35.28,34.75,35.0,251400.0,19.7453,19.966,19.6661,19.8076,251400.0
2009-12-24 10:00:00,35.01,35.13,34.96,34.96,319800.0,19.8132,19.8811,19.7849,19.7849,319800.0
2009-12-24 10:30:00,34.96,35.13,34.96,35.11,143700.0,19.7849,19.8811,19.7849,19.8698,143700.0
2009-12-24 11:00:00,35.11,35.13,35.1,35.11,76800.0,19.8698,19.8811,19.8642,19.8698,76800.0
2009-12-24 11:30:00,35.11,35.13,35.05,35.06,68100.0,19.8698,19.8811,19.8359,19.8415,68100.0
2009-12-24 12:00:00,35.06,35.14,34.98,35.13,96000.0,19.8415,19.8868,19.7962,19.8811,96000.0
2009-12-24 12:30:00,35.14,35.19,35.07,35.12,269100.0,19.8868,19.9151,19.8472,19.8755,269100.0
2009-12-28 09:30:00,35.28,35.42,35.0,35.38,235500.0,19.966,20.0453,19.8076,20.0226,235500.0
2009-12-28 10:00:00,35.38,35.39,35.28,35.37,127200.0,20.0226,20.0283,19.966,20.017,127200.0
2009-12-28 10:30:00,35.37,35.39,35.28,35.37,172800.0,20.017,20.0283,19.966,20.017,172800.0
2009-12-28 11:00:00,35.38,35.4,35.33,35.37,119400.0,20.0226,20.0339,19.9943,20.017,119400.0
2009-12-28 11:30:00,35.37,35.46,35.37,35.44,54300.0,20.017,20.0679,20.017,20.0566,54300.0
2009-12-28 12:00:00,35.43,35.45,35.41,35.43,89100.0,20.0509,20.0622,20.0396,20.0509,89100.0
2009-12-28 12:30:00,35.42,35.46,35.4,35.43,154200.0,20.0453,20.0679,20.0339,20.0509,154200.0
2009-12-28 13:00:00,35.42,35.47,35.41,35.43,92100.0,20.0453,20.0736,20.0396,20.0509,92100.0
2009-12-28 13:30:00,35.43,35.47,35.25,35.25,266700.0,20.0509,20.0736,19.949,19.949,266700.0
2009-12-28 14:00:00,35.25,35.29,35.14,35.19,202500.0,19.949,19.9717,19.8868,19.9151,202500.0
2009-12-28 14:30:00,35.19,35.32,35.19,35.3,112800.0,19.9151,19.9887,19.9151,19.9773,112800.0
2009-12-28 15:00:00,35.29,35.34,35.26,35.3,111300.0,19.9717,20.0,19.9547,19.9773,111300.0
2009-12-28 15:30:00,35.32,35.39,35.29,35.39,369900.0,19.9887,20.0283,19.9717,20.0283,369900.0
2009-12-29 09:30:00,35.37,35.53,35.3,35.34,255300.0,20.0587,20.1495,20.019,20.0417,255300.0
2009-12-29 10:00:00,35.34,35.42,35.33,35.4,348300.0,20.0417,20.0871,20.036,20.0757,348300.0
2009-12-29 10:30:00,35.4,35.41,35.31,35.31,287100.0,20.0757,20.0814,20.0247,20.0247,287100.0
2009-12-29 11:00:00,35.31,35.32,35.2,35.29,135600.0,20.0247,20.0304,19.9623,20.0134,135600.0
2009-12-29 11:30:00,35.28,35.37,35.28,35.31,190500.0,20.0077,20.0587,20.0077,20.0247,190500.0
2009-12-29 12:00:00,35.33,35.36,35.26,35.3,171300.0,20.036,20.0531,19.9963,20.019,171300.0
2009-12-29 12:30:00,35.3,35.35,35.25,35.25,175800.0,20.019,20.0474,19.9907,19.9907,175800.0
2009-12-29 13:00:00,35.25,35.26,35.21,35.21,66900.0,19.9907,19.9963,19.968,19.968,66900.0
2009-12-29 13:30:00,35.21,35.26,35.17,35.19,73800.0,19.968,19.9963,19.9453,19.9566,73800.0
2009-12-29 14:00:00,35.19,35.21,35.16,35.2,54000.0,19.9566,19.968,19.9396,19.9623,54000.0
2009-12-29 14:30:00,35.19,35.27,35.19,35.25,115500.0,19.9566,20.002,19.9566,19.9907,115500.0
2009-12-29 15:00:00,35.25,35.32,35.22,35.25,200100.0,19.9907,20.0304,19.9737,19.9907,200100.0
2009-12-29 15:30:00,35.25,35.26,35.12,35.15,509700.0,19.9907,19.9963,19.9169,19.934,509700.0
2009-12-30 09:30:00,35.0,35.24,35.0,35.14,163500.0,19.8489,19.985,19.8489,19.9283,163500.0
2009-12-30 10:00:00,35.15,35.17,35.09,35.12,191700.0,19.934,19.9453,19.8999,19.9169,191700.0
2009-12-30 10:30:00,35.09,35.12,35.07,35.09,128700.0,19.8999,19.9169,19.8886,19.8999,128700.0
2009-12-30 11:00:00,35.09,35.11,35.0,35.0,98400.0,19.8999,19.9113,19.8489,19.8489,98400.0
2009-12-30 11:30:00,35.01,35.09,34.97,35.03,122400.0,19.8546,19.8999,19.8319,19.8659,122400.0
2009-12-30 12:00:00,35.04,35.07,35.01,35.05,152400.0,19.8716,19.8886,19.8546,19.8773,152400.0
2009-12-30 12:30:00,35.06,35.07,34.95,35.01,139200.0,19.8829,19.8886,19.8205,19.8546,139200.0
2009-12-30 13:00:00,35.0,35.08,34.98,34.98,161400.0,19.8489,19.8943,19.8376,19.8376,161400.0
2009-12-30 13:30:00,34.98,35.05,34.93,35.03,110100.0,19.8376,19.8773,19.8092,19.8659,110100.0
2009-12-30 14:00:00,35.03,35.05,35.0,35.0,74100.0,19.8659,19.8773,19.8489,19.8489,74100.0
2009-12-30 14:30:00,35.01,35.12,35.01,35.08,121200.0,19.8546,19.9169,19.8546,19.8943,121200.0
2009-12-30 15:00:00,35.09,35.09,35.0,35.03,149700.0,19.8999,19.8999,19.8489,19.8659,149700.0
2009-12-30 15:30:00,35.03,35.16,35.03,35.14,459600.0,19.8659,19.9396,19.8659,19.9283,459600.0
2009-12-31 09:30:00,35.14,35.33,35.13,35.26,69900.0,19.9283,20.036,19.9226,19.9963,69900.0
2009-12-31 10:00:00,35.29,35.32,35.23,35.27,123900.0,20.0134,20.0304,19.9793,20.002,123900.0
2009-12-31 10:30:00,35.27,35.33,35.26,35.31,47400.0,20.002,20.036,19.9963,20.0247,47400.0
2009-12-31 11:00:00,35.3,35.34,35.27,35.33,70800.0,20.019,20.0417,20.002,20.036,70800.0
2009-12-31 11:30:00,35.3,35.35,35.29,35.3,112200.0,20.019,20.0474,20.0134,20.019,112200.0
2009-12-31 12:00:00,35.3,35.3,35.21,35.23,169500.0,20.019,20.019,19.968,19.9793,169500.0
2009-12-31 12:30:00,35.23,35.29,35.22,35.25,93000.0,19.9793,20.0134,19.9737,19.9907,93000.0
2009-12-31 13:00:00,35.26,35.29,35.2,35.29,186300.0,19.9963,20.0134,19.9623,20.0134,186300.0
2009-12-31 13:30:00,35.28,35.35,35.28,35.35,76500.0,20.0077,20.0474,20.0077,20.0474,76500.0
2009-12-31 14:00:00,35.34,35.37,35.29,35.3,54900.0,20.0417,20.0587,20.0134,20.019,54900.0
2009-12-31 14:30:00,35.29,35.4,35.26,35.39,99900.0,20.0134,20.0757,19.9963,20.0701,99900.0
2009-12-31 15:00:00,35.4,35.43,35.33,35.35,69000.0,20.0757,20.0928,20.036,20.0474,69000.0
2009-12-31 15:30:00,35.36,35.36,35.12,35.12,454200.0,20.0531,20.0531,19.9169,19.9169,454200.0
2010-01-04 09:30:00,35.39,35.82,35.3,35.75,387300.0,20.0701,20.3139,20.019,20.2742,387300.0
2010-01-04 10:00:00,35.75,35.79,35.67,35.72,117300.0,20.2742,20.2969,20.2289,20.2572,117300.0
2010-01-04 10:30:00,35.71,35.94,35.68,35.86,270300.0,20.2515,20.382,20.2345,20.3366,270300.0
2010-01-04 11:00:00,35.87,35.9,35.72,35.82,312300.0,20.3423,20.3593,20.2572,20.3139,312300.0
2010-01-04 11:30:00,35.83,35.93,35.8,35.85,173100.0,20.3196,20.3763,20.3026,20.3309,173100.0
2010-01-04 12:00:00,35.86,35.9,35.85,35.85,97800.0,20.3366,20.3593,20.3309,20.3309,97800.0
2010-01-04 12:30:00,35.86,35.94,35.84,35.88,184800.0,20.3366,20.382,20.3253,20.348,184800.0
2010-01-04 13:00:00,35.89,35.96,35.85,35.94,125100.0,20.3536,20.3933,20.3309,20.382,125100.0
2010-01-04 13:30:00,35.94,35.94,35.82,35.83,122100.0,20.382,20.382,20.3139,20.3196,122100.0
2010-01-04 14:00:00,35.83,35.89,35.82,35.87,87600.0,20.3196,20.3536,20.3139,20.3423,87600.0
2010-01-04 14:30:00,35.87,35.94,35.87,35.92,127200.0,20.3423,20.382,20.3423,20.3706,127200.0
2010-01-04 15:00:00,35.91,36.04,35.91,36.0,306000.0,20.365,20.4387,20.365,20.416,306000.0
2010-01-04 15:30:00,35.99,36.11,35.96,36.0,1032300.0,20.4103,20.4784,20.3933,20.416,1032300.0
2010-01-05 09:30:00,35.87,35.98,35.82,35.88,301500.0,20.3423,20.4047,20.3139,20.348,301500.0
2010-01-05 10:00:00,35.83,36.05,35.8,36.04,219000.0,20.3196,20.4444,20.3026,20.4387,219000.0
2010-01-05 10:30:00,36.04,36.21,36.0,36.16,168900.0,20.4387,20.5351,20.416,20.5067,168900.0
2010-01-05 11:00:00,36.16,36.17,36.04,36.09,103500.0,20.5067,20.5124,20.4387,20.467,103500.0
2010-01-05 11:30:00,36.08,36.29,36.01,36.28,180600.0,20.4614,20.5805,20.4217,20.5748,180600.0
2010-01-05 12:00:00,36.29,36.33,36.18,36.18,255600.0,20.5805,20.6032,20.5181,20.5181,255600.0
2010-01-05 12:30:00,36.18,36.2,36.1,36.13,90300.0,20.5181,20.5294,20.4727,20.4897,90300.0
2010-01-05 13:00:00,36.13,36.15,36.05,36.07,272400.0,20.4897,20.5011,20.4444,20.4557,272400.0
2010-01-05 13:30:00,36.06,36.18,36.06,36.14,181200.0,20.45,20.5181,20.45,20.4954,181200.0
2010-01-05 14:00:00,36.13,36.16,36.08,36.13,108300.0,20.4897,20.5067,20.4614,20.4897,108300.0
2010-01-05 14:30:00,36.14,36.2,36.12,36.16,124200.0,20.4954,20.5294,20.4841,20.5067,124200.0
2010-01-05 15:00:00,36.16,36.17,36.11,36.15,137100.0,20.5067,20.5124,20.4784,20.5011,137100.0
2010-01-05 15:30:00,36.17,36.34,36.16,36.29,677700.0,20.5124,20.6088,20.5067,20.5805,677700.0
2010-01-06 09:30:00,36.19,36.28,36.11,36.28,177600.0,20.5238,20.5748,20.4784,20.5748,177600.0
2010-01-06 10:00:00,36.28,36.28,36.14,36.26,132600.0,20.5748,20.5748,20.4954,20.5635,132600.0
2010-01-06 10:30:00,36.25,36.36,36.22,36.36,90000.0,20.5578,20.6202,20.5408,20.6202,90000.0
2010-01-06 11:00:00,36.36,36.39,36.26,36.31,92700.0,20.6202,20.6372,20.5635,20.5918,92700.0
2010-01-06 11:30:00,36.31,36.43,36.31,36.38,97200.0,20.5918,20.6599,20.5918,20.6315,97200.0
2010-01-06 12:00:00,36.38,36.39,36.3,36.35,67500.0,20.6315,20.6372,20.5861,20.6145,67500.0
2010-01-06 12:30:00,36.34,36.43,36.33,36.42,124200.0,20.6088,20.6599,20.6032,20.6542,124200.0
2010-01-06 13:00:00,36.43,36.55,36.42,36.53,159900.0,20.6599,20.7279,20.6542,20.7166,159900.0
2010-01-06 13:30:00,36.53,36.53,36.36,36.4,123900.0,20.7166,20.7166,20.6202,20.6429,123900.0
2010-01-06 14:00:00,36.4,36.44,36.36,36.4,142200.0,20.6429,20.6655,20.6202,20.6429,142200.0
2010-01-06 14:30:00,36.4,36.44,36.35,36.42,143700.0,20.6429,20.6655,20.6145,20.6542,143700.0
2010-01-06 15:00:00,36.41,36.42,36.2,36.23,264300.0,20.6485,20.6542,20.5294,20.5464,264300.0
2010-01-06 15:30:00,36.23,36.39,36.22,36.27,522000.0,20.5464,20.6372,20.5408,20.5691,522000.0
2010-01-07 09:30:00,36.27,36.46,36.15,36.33,169200.0,20.5691,20.6769,20.5011,20.6032,169200.0
2010-01-07 10:00:00,36.32,36.32,36.24,36.26,145800.0,20.5975,20.5975,20.5521,20.5635,145800.0
2010-01-07 10:30:00,36.25,36.36,36.25,36.29,121500.0,20.5578,20.6202,20.5578,20.5805,121500.0
2010-01-07 11:00:00,36.29,36.34,36.22,36.24,132300.0,20.5805,20.6088,20.5408,20.5521,132300.0
2010-01-07 11:30:00,36.24,36.27,36.1,36.18,147900.0,20.5521,20.5691,20.4727,20.5181,147900.0
2010-01-07 12:00:00,36.18,36.2,36.06,36.07,164400.0,20.5181,20.5294,20.45,20.4557,164400.0
2010-01-07 12:30:00,36.07,36.11,36.03,36.04,173400.0,20.4557,20.4784,20.433,20.4387,173400.0
2010-01-07 13:00:00,36.06,36.1,35.94,36.08,136500.0,20.45,20.4727,20.382,20.4614,136500.0
2010-01-07 13:30:00,36.08,36.17,36.05,36.09,172200.0,20.4614,20.5124,20.4444,20.467,172200.0
2010-01-07 14:00:00,36.1,36.19,36.08,36.13,104700.0,20.4727,20.5238,20.4614,20.4897,104700.0
2010-01-07 14:30:00,36.13,36.24,36.06,36.08,173400.0,20.4897,20.5521,20.45,20.4614,173400.0
2010-01-07 15:00:00,36.09,36.09,35.95,35.97,348900.0,20.467,20.467,20.3877,20.399,348900.0
2010-01-07 15:30:00,35.96,36.07,35.87,35.95,816000.0,20.3933,20.4557,20.3423,20.3877,816000.0
2010-01-08 09:30:00,35.9,35.97,35.27,35.3,425400.0,20.3593,20.399,20.002,20.019,425400.0
2010-01-08 10:00:00,35.32,35.71,35.31,35.63,651900.0,20.0304,20.2515,20.0247,20.2062,651900.0
2010-01-08 10:30:00,35.64,35.65,35.29,35.54,390900.0,20.2118,20.2175,20.0134,20.1551,390900.0
2010-01-08 11:00:00,35.53,35.78,35.44,35.71,188400.0,20.1495,20.2912,20.0984,20.2515,188400.0
2010-01-08 11:30:00,35.71,35.73,35.63,35.65,137700.0,20.2515,20.2629,20.2062,20.2175,137700.0
2010-01-08 12:00:00,35.65,35.78,35.65,35.75,154800.0,20.2175,20.2912,20.2175,20.2742,154800.0
2010-01-08 12:30:00,35.77,35.81,35.68,35.68,86400.0,20.2856,20.3083,20.2345,20.2345,86400.0
2010-01-08 13:00:00,35.69,35.84,35.67,35.76,191700.0,20.2402,20.3253,20.2289,20.2799,191700.0
2010-01-08 13:30:00,35.76,35.83,35.51,35.51,173700.0,20.2799,20.3196,20.1381,20.1381,173700.0
2010-01-08 14:00:00,35.51,35.56,35.44,35.55,129300.0,20.1381,20.1665,20.0984,20.1608,129300.0
2010-01-08 14:30:00,35.57,35.66,35.55,35.64,294000.0,20.1721,20.2232,20.1608,20.2118,294000.0
2010-01-08 15:00:00,35.64,35.79,35.6,35.78,169800.0,20.2118,20.2969,20.1892,20.2912,169800.0
2010-01-08 15:30:00,35.77,36.02,35.72,36.01,568800.0,20.2856,20.4273,20.2572,20.4217,568800.0
2010-01-11 09:30:00,36.05,37.15,36.05,36.83,609000.0,20.4444,21.0682,20.4444,20.8867,609000.0
2010-01-11 10:00:00,36.83,36.87,36.46,36.86,306900.0,20.8867,20.9094,20.6769,20.9037,306900.0
2010-01-11 10:30:00,36.86,37.12,36.78,37.07,207300.0,20.9037,21.0512,20.8584,21.0228,207300.0
2010-01-11 11:00:00,37.07,37.08,36.86,36.98,215400.0,21.0228,21.0285,20.9037,20.9718,215400.0
2010-01-11 11:30:00,36.98,37.05,36.93,37.0,292800.0,20.9718,21.0115,20.9434,20.9831,292800.0
2010-01-11 12:00:00,37.02,37.02,36.77,36.82,103500.0,20.9945,20.9945,20.8527,20.881,103500.0
2010-01-11 12:30:00,36.79,36.81,36.72,36.81,93600.0,20.864,20.8754,20.8243,20.8754,93600.0
2010-01-11 13:00:00,36.81,36.84,36.78,36.8,60600.0,20.8754,20.8924,20.8584,20.8697,60600.0
2010-01-11 13:30:00,36.8,36.85,36.75,36.77,102900.0,20.8697,20.8981,20.8413,20.8527,102900.0
2010-01-11 14:00:00,36.77,36.83,36.76,36.76,90600.0,20.8527,20.8867,20.847,20.847,90600.0
2010-01-11 14:30:00,36.76,36.8,36.74,36.8,102000.0,20.847,20.8697,20.8357,20.8697,102000.0
2010-01-11 15:00:00,36.8,36.89,36.79,36.86,205500.0,20.8697,20.9207,20.864,20.9037,205500.0
2010-01-11 15:30:00,36.87,36.88,36.73,36.83,675000.0,20.9094,20.9151,20.83,20.8867,675000.0
2010-01-12 09:30:00,36.63,37.08,36.56,37.03,346800.0,20.7733,21.0285,20.7336,21.0001,346800.0
2010-01-12 10:00:00,37.04,37.26,36.99,37.2,297900.0,21.0058,21.1306,20.9774,21.0965,297900.0
2010-01-12 10:30:00,37.2,37.23,37.0,37.03,570000.0,21.0965,21.1136,20.9831,21.0001,570000.0
2010-01-12 11:00:00,37.02,37.09,36.56,36.72,841200.0,20.9945,21.0342,20.7336,20.8243,841200.0
2010-01-12 11:30:00,36.72,36.75,36.54,36.58,325500.0,20.8243,20.8413,20.7222,20.7449,325500.0
2010-01-12 12:00:00,36.58,36.63,36.3,36.35,283800.0,20.7449,20.7733,20.5861,20.6145,283800.0
2010-01-12 12:30:00,36.34,36.46,36.24,36.4,341100.0,20.6088,20.6769,20.5521,20.6429,341100.0
2010-01-12 13:00:00,36.4,36.41,36.3,36.33,122100.0,20.6429,20.6485,20.5861,20.6032,122100.0
2010-01-12 13:30:00,36.34,36.7,36.31,36.65,455100.0,20.6088,20.813,20.5918,20.7846,455100.0
2010-01-12 14:00:00,36.64,36.71,36.6,36.68,337200.0,20.779,20.8187,20.7563,20.8016,337200.0
2010-01-12 14:30:00,36.67,36.95,36.66,36.88,349800.0,20.796,20.9548,20.7903,20.9151,349800.0
2010-01-12 15:00:00,36.87,36.88,36.81,36.87,276900.0,20.9094,20.9151,20.8754,20.9094,276900.0
2010-01-12 15:30:00,36.87,37.0,36.83,36.97,1106700.0,20.9094,20.9831,20.8867,20.9661,1106700.0
2010-01-13 09:30:00,36.96,37.33,36.96,37.17,313800.0,20.9604,21.1703,20.9604,21.0795,313800.0
2010-01-13 10:00:00,37.17,37.18,36.9,36.91,178200.0,21.0795,21.0852,20.9264,20.9321,178200.0
2010-01-13 10:30:00,36.91,37.04,36.87,36.99,107100.0,20.9321,21.0058,20.9094,20.9774,107100.0
2010-01-13 11:00:00,37.0,37.18,36.96,37.13,118800.0,20.9831,21.0852,20.9604,21.0568,118800.0
2010-01-13 11:30:00,37.12,37.3,37.12,37.29,157800.0,21.0512,21.1533,21.0512,21.1476,157800.0
2010-01-13 12:00:00,37.29,37.42,37.24,37.31,149400.0,21.1476,21.2213,21.1192,21.1589,149400.0
2010-01-13 12:30:00,37.31,37.42,37.31,37.35,139800.0,21.1589,21.2213,21.1589,21.1816,139800.0
2010-01-13 13:00:00,37.35,37.38,37.19,37.24,159000.0,21.1816,21.1986,21.0909,21.1192,159000.0
2010-01-13 13:30:00,37.24,37.28,37.2,37.25,178800.0,21.1192,21.1419,21.0965,21.1249,178800.0
2010-01-13 14:00:00,37.25,37.31,37.18,37.24,221400.0,21.1249,21.1589,21.0852,21.1192,221400.0
2010-01-13 14:30:00,37.24,37.37,37.19,37.3,169500.0,21.1192,21.1929,21.0909,21.1533,169500.0
2010-01-13 15:00:00,37.31,37.31,37.23,37.26,231300.0,21.1589,21.1589,21.1136,21.1306,231300.0
2010-01-13 15:30:00,37.27,37.32,37.18,37.21,1075200.0,21.1362,21.1646,21.0852,21.1022,1075200.0
2010-01-14 09:30:00,37.08,37.19,36.89,36.91,123900.0,21.0285,21.0909,20.9207,20.9321,123900.0
2010-01-14 10:00:00,36.92,37.06,36.88,36.97,65400.0,20.9377,21.0171,20.9151,20.9661,65400.0
2010-01-14 10:30:00,36.97,37.01,36.87,36.89,55200.0,20.9661,20.9888,20.9094,20.9207,55200.0
2010-01-14 11:00:00,36.87,36.88,36.66,36.75,158400.0,20.9094,20.9151,20.7903,20.8413,158400.0
2010-01-14 11:30:00,36.75,36.77,36.6,36.65,101700.0,20.8413,20.8527,20.7563,20.7846,101700.0
2010-01-14 12:00:00,36.65,36.82,36.64,36.81,87900.0,20.7846,20.881,20.779,20.8754,87900.0
2010-01-14 12:30:00,36.81,36.88,36.81,36.88,63000.0,20.8754,20.9151,20.8754,20.9151,63000.0
2010-01-14 13:00:00,36.88,36.9,36.84,36.9,56100.0,20.9151,20.9264,20.8924,20.9264,56100.0
2010-01-14 13:30:00,36.9,36.95,36.86,36.88,78900.0,20.9264,20.9548,20.9037,20.9151,78900.0
2010-01-14 14:00:00,36.89,36.92,36.82,36.91,96600.0,20.9207,20.9377,20.881,20.9321,96600.0
2010-01-14 14:30:00,36.91,37.05,36.91,37.04,125700.0,20.9321,21.0115,20.9321,21.0058,125700.0
2010-01-14 15:00:00,37.04,37.16,37.0,37.03,107700.0,21.0058,21.0739,20.9831,21.0001,107700.0
2010-01-14 15:30:00,37.02,37.14,36.97,36.99,464100.0,20.9945,21.0625,20.9661,20.9774,464100.0
2010-01-15 09:30:00,37.02,37.02,36.54,36.56,619500.0,20.9945,20.9945,20.7222,20.7336,619500.0
2010-01-15 10:00:00,36.58,36.6,36.36,36.51,242700.0,20.7449,20.7563,20.6202,20.7052,242700.0
2010-01-15 10:30:00,36.49,36.55,36.38,36.47,101700.0,20.6939,20.7279,20.6315,20.6825,101700.0
2010-01-15 11:00:00,36.47,36.52,36.43,36.43,86700.0,20.6825,20.7109,20.6599,20.6599,86700.0
2010-01-15 11:30:00,36.43,36.44,36.3,36.34,138900.0,20.6599,20.6655,20.5861,20.6088,138900.0
2010-01-15 12:00:00,36.32,36.35,36.3,36.31,86100.0,20.5975,20.6145,20.5861,20.5918,86100.0
2010-01-15 12:30:00,36.3,36.33,36.19,36.2,161400.0,20.5861,20.6032,20.5238,20.5294,161400.0
2010-01-15 13:00:00,36.2,36.33,36.2,36.31,109800.0,20.5294,20.6032,20.5294,20.5918,109800.0
2010-01-15 13:30:00,36.3,36.34,36.18,36.21,150900.0,20.5861,20.6088,20.5181,20.5351,150900.0
2010-01-15 14:00:00,36.21,36.23,36.15,36.15,194700.0,20.5351,20.5464,20.5011,20.5011,194700.0
2010-01-15 14:30:00,36.15,36.16,36.02,36.06,233400.0,20.5011,20.5067,20.4273,20.45,233400.0
2010-01-15 15:00:00,36.07,36.26,36.06,36.23,265500.0,20.4557,20.5635,20.45,20.5464,265500.0
2010-01-15 15:30:00,36.23,36.26,36.08,36.1,656700.0,20.5464,20.5635,20.4614,20.4727,656700.0
2010-01-19 09:30:00,36.05,36.44,35.97,36.33,208800.0,20.4444,20.6655,20.399,20.6032,208800.0
2010-01-19 10:00:00,36.34,36.66,36.33,36.62,207900.0,20.6088,20.7903,20.6032,20.7676,207900.0
2010-01-19 10:30:00,36.65,36.87,36.62,36.87,285600.0,20.7846,20.9094,20.7676,20.9094,285600.0
2010-01-19 11:00:00,36.87,36.91,36.83,36.84,176100.0,20.9094,20.9321,20.8867,20.8924,176100.0
2010-01-19 11:30:00,36.85,36.88,36.67,36.67,153000.0,20.8981,20.9151,20.796,20.796,153000.0
2010-01-19 12:00:00,36.68,36.85,36.64,36.84,84900.0,20.8016,20.8981,20.779,20.8924,84900.0
2010-01-19 12:30:00,36.84,36.88,36.82,36.84,84600.0,20.8924,20.9151,20.881,20.8924,84600.0
2010-01-19 13:00:00,36.83,36.87,36.74,36.82,102000.0,20.8867,20.9094,20.8357,20.881,102000.0
2010-01-19 13:30:00,36.82,36.89,36.81,36.87,95100.0,20.881,20.9207,20.8754,20.9094,95100.0
2010-01-19 14:00:00,36.89,36.9,36.76,36.84,98400.0,20.9207,20.9264,20.847,20.8924,98400.0
2010-01-19 14:30:00,36.85,36.87,36.77,36.86,109500.0,20.8981,20.9094,20.8527,20.9037,109500.0
2010-01-19 15:00:00,36.86,36.87,36.81,36.86,239400.0,20.9037,20.9094,20.8754,20.9037,239400.0
2010-01-19 15:30:00,36.86,36.97,36.83,36.92,682800.0,20.9037,20.9661,20.8867,20.9377,682800.0
2010-01-20 09:30:00,36.72,36.81,36.38,36.38,234300.0,20.8243,20.8754,20.6315,20.6315,234300.0
2010-01-20 10:00:00,36.36,36.41,36.22,36.22,288300.0,20.6202,20.6485,20.5408,20.5408,288300.0
2010-01-20 10:30:00,36.25,36.27,36.07,36.1,124200.0,20.5578,20.5691,20.4557,20.4727,124200.0
2010-01-20 11:00:00,36.09,36.11,35.91,36.0,102600.0,20.467,20.4784,20.365,20.416,102600.0
2010-01-20 11:30:00,36.01,36.11,36.01,36.09,66900.0,20.4217,20.4784,20.4217,20.467,66900.0
2010-01-20 12:00:00,36.07,36.21,36.03,36.2,57600.0,20.4557,20.5351,20.433,20.5294,57600.0
2010-01-20 12:30:00,36.21,36.24,36.12,36.17,170400.0,20.5351,20.5521,20.4841,20.5124,170400.0
2010-01-20 13:00:00,36.16,36.24,36.15,36.23,73200.0,20.5067,20.5521,20.5011,20.5464,73200.0
2010-01-20 13:30:00,36.22,36.35,36.19,36.33,81300.0,20.5408,20.6145,20.5238,20.6032,81300.0
2010-01-20 14:00:00,36.34,36.39,36.29,36.35,81000.0,20.6088,20.6372,20.5805,20.6145,81000.0
2010-01-20 14:30:00,36.36,36.43,36.33,36.36,85200.0,20.6202,20.6599,20.6032,20.6202,85200.0
2010-01-20 15:00:00,36.34,36.41,36.28,36.33,143100.0,20.6088,20.6485,20.5748,20.6032,143100.0
2010-01-20 15:30:00,36.34,36.37,36.24,36.32,453600.0,20.6088,20.6258,20.5521,20.5975,453600.0
2010-01-21 09:30:00,36.33,36.46,36.03,36.26,162600.0,20.6032,20.6769,20.433,20.5635,162600.0
2010-01-21 10:00:00,36.24,36.42,35.88,35.89,155100.0,20.5521,20.6542,20.348,20.3536,155100.0
2010-01-21 10:30:00,35.85,35.9,35.69,35.75,210000.0,20.3309,20.3593,20.2402,20.2742,210000.0
2010-01-21 11:00:00,35.73,35.75,35.47,35.57,215700.0,20.2629,20.2742,20.1154,20.1721,215700.0
2010-01-21 11:30:00,35.56,35.58,35.04,35.16,304200.0,20.1665,20.1778,19.8716,19.9396,304200.0
2010-01-21 12:00:00,35.16,35.33,35.12,35.14,149100.0,19.9396,20.036,19.9169,19.9283,149100.0
2010-01-21 12:30:00,35.15,35.2,35.06,35.07,193800.0,19.934,19.9623,19.8829,19.8886,193800.0
2010-01-21 13:00:00,35.08,35.14,35.01,35.1,190800.0,19.8943,19.9283,19.8546,19.9056,190800.0
2010-01-21 13:30:00,35.13,35.2,35.01,35.01,235800.0,19.9226,19.9623,19.8546,19.8546,235800.0
2010-01-21 14:00:00,35.02,35.33,34.92,35.31,254400.0,19.8602,20.036,19.8035,20.0247,254400.0
2010-01-21 14:30:00,35.33,35.43,35.2,35.27,215700.0,20.036,20.0928,19.9623,20.002,215700.0
2010-01-21 15:00:00,35.28,35.28,35.0,35.02,419400.0,20.0077,20.0077,19.8489,19.8602,419400.0
2010-01-21 15:30:00,35.02,35.14,34.88,34.93,953700.0,19.8602,19.9283,19.7808,19.8092,953700.0
2010-01-22 09:30:00,35.01,35.05,34.43,34.45,336000.0,19.8546,19.8773,19.5256,19.537,336000.0
2010-01-22 10:00:00,34.48,34.51,34.01,34.21,619800.0,19.554,19.571,19.2875,19.4009,619800.0
2010-01-22 10:30:00,34.22,34.42,34.15,34.4,332700.0,19.4065,19.52,19.3669,19.5086,332700.0
2010-01-22 11:00:00,34.42,34.47,34.29,34.36,276900.0,19.52,19.5483,19.4462,19.4859,276900.0
2010-01-22 11:30:00,34.34,34.37,34.21,34.23,129900.0,19.4746,19.4916,19.4009,19.4122,129900.0
2010-01-22 12:00:00,34.26,34.3,34.13,34.26,192300.0,19.4292,19.4519,19.3555,19.4292,192300.0
2010-01-22 12:30:00,34.27,34.34,34.16,34.16,122100.0,19.4349,19.4746,19.3725,19.3725,122100.0
2010-01-22 13:00:00,34.16,34.23,34.1,34.19,134100.0,19.3725,19.4122,19.3385,19.3895,134100.0
2010-01-22 13:30:00,34.19,34.23,34.02,34.11,300000.0,19.3895,19.4122,19.2931,19.3442,300000.0
2010-01-22 14:00:00,34.12,34.21,34.04,34.17,165000.0,19.3498,19.4009,19.3045,19.3782,165000.0
2010-01-22 14:30:00,34.18,34.2,33.8,33.8,196500.0,19.3839,19.3952,19.1684,19.1684,196500.0
2010-01-22 15:00:00,33.8,33.93,33.58,33.71,482700.0,19.1684,19.2421,19.0436,19.1173,482700.0
2010-01-22 15:30:00,33.7,33.84,33.63,33.73,967200.0,19.1117,19.191,19.072,19.1287,967200.0
2010-01-25 09:30:00,34.07,34.48,33.99,34.4,198000.0,19.3215,19.554,19.2761,19.5086,198000.0
2010-01-25 10:00:00,34.38,34.47,34.1,34.22,181500.0,19.4973,19.5483,19.3385,19.4065,181500.0
2010-01-25 10:30:00,34.22,34.28,34.03,34.19,168300.0,19.4065,19.4406,19.2988,19.3895,168300.0
2010-01-25 11:00:00,34.17,34.2,34.06,34.1,153000.0,19.3782,19.3952,19.3158,19.3385,153000.0
2010-01-25 11:30:00,34.1,34.2,33.96,34.12,118200.0,19.3385,19.3952,19.2591,19.3498,118200.0
2010-01-25 12:00:00,34.12,34.33,34.09,34.26,126900.0,19.3498,19.4689,19.3328,19.4292,126900.0
2010-01-25 12:30:00,34.28,34.32,34.22,34.32,51600.0,19.4406,19.4633,19.4065,19.4633,51600.0
2010-01-25 13:00:00,34.3,34.32,34.2,34.27,98400.0,19.4519,19.4633,19.3952,19.4349,98400.0
2010-01-25 13:30:00,34.26,34.3,34.2,34.29,84900.0,19.4292,19.4519,19.3952,19.4462,84900.0
2010-01-25 14:00:00,34.29,34.36,34.27,34.36,111300.0,19.4462,19.4859,19.4349,19.4859,111300.0
2010-01-25 14:30:00,34.35,34.51,34.27,34.5,243600.0,19.4803,19.571,19.4349,19.5653,243600.0
2010-01-25 15:00:00,34.51,34.55,34.48,34.54,378000.0,19.571,19.5937,19.554,19.588,378000.0
2010-01-25 15:30:00,34.54,34.56,34.49,34.52,1499700.0,19.588,19.5994,19.5597,19.5767,1499700.0
2010-01-26 09:30:00,34.18,34.35,33.87,33.97,336900.0,19.3839,19.4803,19.2081,19.2648,336900.0
2010-01-26 10:00:00,33.98,34.48,33.96,34.31,315300.0,19.2704,19.554,19.2591,19.4576,315300.0
2010-01-26 10:30:00,34.3,34.34,34.07,34.14,176400.0,19.4519,19.4746,19.3215,19.3612,176400.0
2010-01-26 11:00:00,34.13,34.2,34.04,34.13,187500.0,19.3555,19.3952,19.3045,19.3555,187500.0
2010-01-26 11:30:00,34.12,34.24,34.06,34.15,127500.0,19.3498,19.4179,19.3158,19.3669,127500.0
2010-01-26 12:00:00,34.15,34.15,34.0,34.01,133800.0,19.3669,19.3669,19.2818,19.2875,133800.0
2010-01-26 12:30:00,34.04,34.15,34.0,34.06,154200.0,19.3045,19.3669,19.2818,19.3158,154200.0
2010-01-26 13:00:00,34.07,34.08,33.98,34.02,149700.0,19.3215,19.3272,19.2704,19.2931,149700.0
2010-01-26 13:30:00,34.04,34.06,34.0,34.06,71400.0,19.3045,19.3158,19.2818,19.3158,71400.0
2010-01-26 14:00:00,34.06,34.06,33.9,33.91,158700.0,19.3158,19.3158,19.2251,19.2307,158700.0
2010-01-26 14:30:00,33.9,33.93,33.81,33.88,310200.0,19.2251,19.2421,19.174,19.2137,310200.0
2010-01-26 15:00:00,33.88,33.92,33.62,33.65,343200.0,19.2137,19.2364,19.0663,19.0833,343200.0
2010-01-26 15:30:00,33.64,33.75,33.43,33.49,850500.0,19.0776,19.14,18.9585,18.9926,850500.0
2010-01-27 09:30:00,33.43,33.95,33.43,33.82,375900.0,18.9585,19.2534,18.9585,19.1797,375900.0
2010-01-27 10:00:00,33.82,33.91,33.44,33.75,408300.0,19.1797,19.2307,18.9642,19.14,408300.0
2010-01-27 10:30:00,33.76,34.17,33.7,34.16,285000.0,19.1457,19.3782,19.1117,19.3725,285000.0
2010-01-27 11:00:00,34.14,34.3,34.05,34.27,396000.0,19.3612,19.4519,19.3101,19.4349,396000.0
2010-01-27 11:30:00,34.28,34.39,34.17,34.17,282300.0,19.4406,19.503,19.3782,19.3782,282300.0
2010-01-27 12:00:00,34.17,34.28,34.11,34.2,284400.0,19.3782,19.4406,19.3442,19.3952,284400.0
2010-01-27 12:30:00,34.19,34.2,34.02,34.05,196800.0,19.3895,19.3952,19.2931,19.3101,196800.0
2010-01-27 13:00:00,34.06,34.08,33.9,33.92,207600.0,19.3158,19.3272,19.2251,19.2364,207600.0
2010-01-27 13:30:00,33.93,34.06,33.92,34.03,124200.0,19.2421,19.3158,19.2364,19.2988,124200.0
2010-01-27 14:00:00,34.03,34.12,33.89,33.93,269400.0,19.2988,19.3498,19.2194,19.2421,269400.0
2010-01-27 14:30:00,33.93,34.33,33.9,34.33,562500.0,19.2421,19.4689,19.2251,19.4689,562500.0
2010-01-27 15:00:00,34.32,34.57,34.24,34.57,513000.0,19.4633,19.605,19.4179,19.605,513000.0
2010-01-27 15:30:00,34.58,34.74,34.43,34.68,986400.0,19.6107,19.7014,19.5256,19.6674,986400.0
2010-01-28 09:30:00,35.0,35.58,34.03,34.2,920700.0,19.8489,20.1778,19.2988,19.3952,920700.0
2010-01-28 10:00:00,34.23,34.23,33.6,33.89,473100.0,19.4122,19.4122,19.0549,19.2194,473100.0
2010-01-28 10:30:00,33.87,34.23,33.53,33.72,647700.0,19.2081,19.4122,19.0152,19.123,647700.0
2010-01-28 11:00:00,33.68,33.72,33.22,33.27,478500.0,19.1003,19.123,18.8394,18.8678,478500.0
2010-01-28 11:30:00,33.27,33.29,32.99,33.2,307200.0,18.8678,18.8791,18.709,18.8281,307200.0
2010-01-28 12:00:00,33.17,33.19,32.91,33.05,294000.0,18.8111,18.8224,18.6636,18.743,294000.0
2010-01-28 12:30:00,33.02,33.41,32.99,33.41,210600.0,18.726,18.9472,18.709,18.9472,210600.0
2010-01-28 13:00:00,33.41,33.52,33.4,33.48,439800.0,18.9472,19.0096,18.9415,18.9869,439800.0
2010-01-28 13:30:00,33.48,33.65,33.35,33.38,362700.0,18.9869,19.0833,18.9132,18.9302,362700.0
2010-01-28 14:00:00,33.41,33.57,33.35,33.56,211800.0,18.9472,19.0379,18.9132,19.0323,211800.0
2010-01-28 14:30:00,33.57,33.66,33.49,33.62,243300.0,19.0379,19.089,18.9926,19.0663,243300.0
2010-01-28 15:00:00,33.61,33.79,33.55,33.65,487500.0,19.0606,19.1627,19.0266,19.0833,487500.0
2010-01-28 15:30:00,33.65,33.75,33.41,33.41,776100.0,19.0833,19.14,18.9472,18.9472,776100.0
2010-01-29 09:30:00,33.55,33.81,33.25,33.49,519900.0,19.0266,19.174,18.8565,18.9926,519900.0
2010-01-29 10:00:00,33.5,33.93,33.39,33.91,372000.0,18.9982,19.2421,18.9358,19.2307,372000.0
2010-01-29 10:30:00,33.91,33.98,33.62,33.68,264900.0,19.2307,19.2704,19.0663,19.1003,264900.0
2010-01-29 11:00:00,33.68,33.77,33.33,33.37,254100.0,19.1003,19.1513,18.9018,18.9245,254100.0
2010-01-29 11:30:00,33.38,33.49,33.29,33.39,425400.0,18.9302,18.9926,18.8791,18.9358,425400.0
2010-01-29 12:00:00,33.39,33.49,33.35,33.37,286800.0,18.9358,18.9926,18.9132,18.9245,286800.0
2010-01-29 12:30:00,33.37,33.43,33.26,33.38,111600.0,18.9245,18.9585,18.8621,18.9302,111600.0
2010-01-29 13:00:00,33.37,33.43,33.33,33.33,67200.0,18.9245,18.9585,18.9018,18.9018,67200.0
2010-01-29 13:30:00,33.32,33.39,33.19,33.27,252900.0,18.8961,18.9358,18.8224,18.8678,252900.0
2010-01-29 14:00:00,33.27,33.34,33.22,33.31,199500.0,18.8678,18.9075,18.8394,18.8905,199500.0
2010-01-29 14:30:00,33.31,33.34,32.98,33.16,546000.0,18.8905,18.9075,18.7033,18.8054,546000.0
2010-01-29 15:00:00,33.16,33.23,32.81,32.84,462000.0,18.8054,18.8451,18.6069,18.6239,462000.0
2010-01-29 15:30:00,32.85,33.22,32.69,33.03,1470300.0,18.6296,18.8394,18.5389,18.7317,1470300.0
2010-02-01 09:30:00,33.2,33.78,33.01,33.71,512700.0,18.8281,19.157,18.7203,19.1173,512700.0
2010-02-01 10:00:00,33.74,33.78,33.46,33.55,498600.0,19.1343,19.157,18.9755,19.0266,498600.0
2010-02-01 10:30:00,33.57,33.77,33.56,33.62,276300.0,19.0379,19.1513,19.0323,19.0663,276300.0
2010-02-01 11:00:00,33.61,33.79,33.55,33.77,155400.0,19.0606,19.1627,19.0266,19.1513,155400.0
2010-02-01 11:30:00,33.78,33.79,33.49,33.49,187200.0,19.157,19.1627,18.9926,18.9926,187200.0
2010-02-01 12:00:00,33.51,33.71,33.51,33.71,222900.0,19.0039,19.1173,19.0039,19.1173,222900.0
2010-02-01 12:30:00,33.72,33.72,33.65,33.66,164400.0,19.123,19.123,19.0833,19.089,164400.0
2010-02-01 13:00:00,33.66,33.75,33.59,33.67,80100.0,19.089,19.14,19.0493,19.0946,80100.0
2010-02-01 13:30:00,33.68,33.69,33.56,33.62,61200.0,19.1003,19.106,19.0323,19.0663,61200.0
2010-02-01 14:00:00,33.63,33.64,33.5,33.59,187500.0,19.072,19.0776,18.9982,19.0493,187500.0
2010-02-01 14:30:00,33.59,33.69,33.55,33.62,141000.0,19.0493,19.106,19.0266,19.0663,141000.0
2010-02-01 15:00:00,33.63,33.76,33.56,33.73,189300.0,19.072,19.1457,19.0323,19.1287,189300.0
2010-02-01 15:30:00,33.74,33.86,33.6,33.84,550200.0,19.1343,19.2024,19.0549,19.191,550200.0
2010-02-02 09:30:00,33.77,33.83,33.56,33.75,222600.0,19.1513,19.1854,19.0323,19.14,222600.0
2010-02-02 10:00:00,33.76,34.09,33.75,34.09,267600.0,19.1457,19.3328,19.14,19.3328,267600.0
2010-02-02 10:30:00,34.09,34.29,33.9,34.01,390300.0,19.3328,19.4462,19.2251,19.2875,390300.0
2010-02-02 11:00:00,33.98,34.0,33.79,33.89,138600.0,19.2704,19.2818,19.1627,19.2194,138600.0
2010-02-02 11:30:00,33.91,34.01,33.88,33.98,104400.0,19.2307,19.2875,19.2137,19.2704,104400.0
2010-02-02 12:00:00,33.99,34.09,33.89,34.03,115500.0,19.2761,19.3328,19.2194,19.2988,115500.0
2010-02-02 12:30:00,34.03,34.04,33.9,33.97,76800.0,19.2988,19.3045,19.2251,19.2648,76800.0
2010-02-02 13:00:00,33.98,33.98,33.84,33.94,98400.0,19.2704,19.2704,19.191,19.2478,98400.0
2010-02-02 13:30:00,33.95,33.97,33.88,33.91,167100.0,19.2534,19.2648,19.2137,19.2307,167100.0
2010-02-02 14:00:00,33.93,33.93,33.79,33.83,147900.0,19.2421,19.2421,19.1627,19.1854,147900.0
2010-02-02 14:30:00,33.84,33.85,33.62,33.79,176400.0,19.191,19.1967,19.0663,19.1627,176400.0
2010-02-02 15:00:00,33.8,34.04,33.73,33.89,168300.0,19.1684,19.3045,19.1287,19.2194,168300.0
2010-02-02 15:30:00,33.88,33.97,33.82,33.9,712200.0,19.2137,19.2648,19.1797,19.2251,712200.0
2010-02-03 09:30:00,33.81,33.93,33.57,33.92,187200.0,19.174,19.2421,19.0379,19.2364,187200.0
2010-02-03 10:00:00,33.92,33.93,33.67,33.69,162000.0,19.2364,19.2421,19.0946,19.106,162000.0
2010-02-03 10:30:00,33.67,33.79,33.64,33.73,257700.0,19.0946,19.1627,19.0776,19.1287,257700.0
2010-02-03 11:00:00,33.72,33.86,33.72,33.79,142200.0,19.123,19.2024,19.123,19.1627,142200.0
2010-02-03 11:30:00,33.79,33.84,33.74,33.78,191700.0,19.1627,19.191,19.1343,19.157,191700.0
2010-02-03 12:00:00,33.78,33.91,33.75,33.8,135900.0,19.157,19.2307,19.14,19.1684,135900.0
2010-02-03 12:30:00,33.81,33.85,33.75,33.76,94200.0,19.174,19.1967,19.14,19.1457,94200.0
2010-02-03 13:00:00,33.76,33.96,33.76,33.93,75900.0,19.1457,19.2591,19.1457,19.2421,75900.0
2010-02-03 13:30:00,33.93,34.03,33.9,33.95,127500.0,19.2421,19.2988,19.2251,19.2534,127500.0
2010-02-03 14:00:00,33.95,33.98,33.85,33.87,160800.0,19.2534,19.2704,19.1967,19.2081,160800.0
2010-02-03 14:30:00,33.86,33.9,33.79,33.88,196500.0,19.2024,19.2251,19.1627,19.2137,196500.0
2010-02-03 15:00:00,33.88,34.0,33.83,33.93,382500.0,19.2137,19.2818,19.1854,19.2421,382500.0
2010-02-03 15:30:00,33.93,34.08,33.9,33.93,583200.0,19.2421,19.3272,19.2251,19.2421,583200.0
2010-02-04 09:30:00,34.47,34.47,33.13,33.15,703800.0,19.5483,19.5483,18.7884,18.7997,703800.0
2010-02-04 10:00:00,33.16,33.35,32.9,33.11,647100.0,18.8054,18.9132,18.658,18.7771,647100.0
2010-02-04 10:30:00,33.12,33.23,32.89,32.89,281100.0,18.7827,18.8451,18.6523,18.6523,281100.0
2010-02-04 11:00:00,32.88,33.16,32.88,33.14,285900.0,18.6466,18.8054,18.6466,18.7941,285900.0
2010-02-04 11:30:00,33.13,33.16,32.89,32.98,155400.0,18.7884,18.8054,18.6523,18.7033,155400.0
2010-02-04 12:00:00,32.99,33.09,32.94,32.99,157800.0,18.709,18.7657,18.6806,18.709,157800.0
2010-02-04 12:30:00,33.0,33.14,32.97,33.13,257100.0,18.7147,18.7941,18.6977,18.7884,257100.0
2010-02-04 13:00:00,33.14,33.26,33.13,33.26,157800.0,18.7941,18.8621,18.7884,18.8621,157800.0
2010-02-04 13:30:00,33.26,33.29,33.07,33.1,217200.0,18.8621,18.8791,18.7544,18.7714,217200.0
2010-02-04 14:00:00,33.08,33.28,33.0,33.24,256200.0,18.76,18.8735,18.7147,18.8508,256200.0
2010-02-04 14:30:00,33.25,33.28,33.13,33.14,153900.0,18.8565,18.8735,18.7884,18.7941,153900.0
2010-02-04 15:00:00,33.14,33.17,32.87,32.91,265500.0,18.7941,18.8111,18.6409,18.6636,265500.0
2010-02-04 15:30:00,32.91,32.98,32.73,32.74,953100.0,18.6636,18.7033,18.5616,18.5672,953100.0
2010-02-05 09:30:00,33.03,33.06,32.24,32.24,667500.0,18.7317,18.7487,18.2837,18.2837,667500.0
2010-02-05 10:00:00,32.25,32.5,32.11,32.47,414300.0,18.2893,18.4311,18.2099,18.4141,414300.0
2010-02-05 10:30:00,32.47,32.63,32.36,32.41,286500.0,18.4141,18.5048,18.3517,18.3801,286500.0
2010-02-05 11:00:00,32.39,32.41,32.12,32.16,517200.0,18.3687,18.3801,18.2156,18.2383,517200.0
2010-02-05 11:30:00,32.14,32.18,31.94,32.03,435300.0,18.227,18.2496,18.1135,18.1646,435300.0
2010-02-05 12:00:00,32.03,32.1,31.85,31.98,388500.0,18.1646,18.2043,18.0625,18.1362,388500.0
2010-02-05 12:30:00,31.99,32.03,31.87,31.98,216900.0,18.1419,18.1646,18.0738,18.1362,216900.0
2010-02-05 13:00:00,31.97,31.98,31.76,31.79,251400.0,18.1305,18.1362,18.0115,18.0285,251400.0
2010-02-05 13:30:00,31.79,31.83,31.48,31.52,464700.0,18.0285,18.0512,17.8527,17.8753,464700.0
2010-02-05 14:00:00,31.54,31.91,31.52,31.91,273600.0,17.8867,18.0965,17.8753,18.0965,273600.0
2010-02-05 14:30:00,31.91,32.06,31.82,31.97,288900.0,18.0965,18.1816,18.0455,18.1305,288900.0
2010-02-05 15:00:00,31.97,32.5,31.97,32.48,643800.0,18.1305,18.4311,18.1305,18.4198,643800.0
2010-02-05 15:30:00,32.48,32.73,32.38,32.69,1155600.0,18.4198,18.5616,18.3631,18.5389,1155600.0
2010-02-08 09:30:00,32.65,32.7,32.33,32.44,504600.0,18.5162,18.5445,18.3347,18.3971,504600.0
2010-02-08 10:00:00,32.48,32.66,32.44,32.5,265800.0,18.4198,18.5219,18.3971,18.4311,265800.0
2010-02-08 10:30:00,32.52,32.75,32.41,32.74,325200.0,18.4425,18.5729,18.3801,18.5672,325200.0
2010-02-08 11:00:00,32.74,32.85,32.6,32.62,251400.0,18.5672,18.6296,18.4878,18.4992,251400.0
2010-02-08 11:30:00,32.62,32.65,32.54,32.59,64200.0,18.4992,18.5162,18.4538,18.4822,64200.0
2010-02-08 12:00:00,32.6,32.61,32.48,32.53,76800.0,18.4878,18.4935,18.4198,18.4481,76800.0
2010-02-08 12:30:00,32.54,32.55,32.47,32.5,72000.0,18.4538,18.4595,18.4141,18.4311,72000.0
2010-02-08 13:00:00,32.51,32.53,32.27,32.35,219900.0,18.4368,18.4481,18.3007,18.3461,219900.0
2010-02-08 13:30:00,32.36,32.36,32.29,32.3,249600.0,18.3517,18.3517,18.312,18.3177,249600.0
2010-02-08 14:00:00,32.31,32.48,32.29,32.45,117600.0,18.3234,18.4198,18.312,18.4028,117600.0
2010-02-08 14:30:00,32.45,32.49,32.36,32.4,244500.0,18.4028,18.4254,18.3517,18.3744,244500.0
2010-02-08 15:00:00,32.4,32.44,32.29,32.37,239700.0,18.3744,18.3971,18.312,18.3574,239700.0
2010-02-08 15:30:00,32.38,32.4,32.08,32.12,889800.0,18.3631,18.3744,18.1929,18.2156,889800.0
2010-02-09 09:30:00,32.6,32.81,32.25,32.28,400200.0,18.4878,18.6069,18.2893,18.3064,400200.0
2010-02-09 10:00:00,32.27,32.49,32.22,32.35,283500.0,18.3007,18.4254,18.2723,18.3461,283500.0
2010-02-09 10:30:00,32.35,32.39,32.16,32.23,344400.0,18.3461,18.3687,18.2383,18.278,344400.0
2010-02-09 11:00:00,32.23,32.25,32.07,32.12,428100.0,18.278,18.2893,18.1873,18.2156,428100.0
2010-02-09 11:30:00,32.11,32.49,32.1,32.35,454200.0,18.2099,18.4254,18.2043,18.3461,454200.0
2010-02-09 12:00:00,32.36,32.53,32.36,32.45,276000.0,18.3517,18.4481,18.3517,18.4028,276000.0
2010-02-09 12:30:00,32.46,32.53,32.25,32.37,329400.0,18.4084,18.4481,18.2893,18.3574,329400.0
2010-02-09 13:00:00,32.37,32.5,32.3,32.33,165300.0,18.3574,18.4311,18.3177,18.3347,165300.0
2010-02-09 13:30:00,32.33,32.48,32.32,32.44,217500.0,18.3347,18.4198,18.329,18.3971,217500.0
2010-02-09 14:00:00,32.45,32.48,32.35,32.39,159300.0,18.4028,18.4198,18.3461,18.3687,159300.0
2010-02-09 14:30:00,32.4,32.44,32.22,32.29,312900.0,18.3744,18.3971,18.2723,18.312,312900.0
2010-02-09 15:00:00,32.29,32.49,32.25,32.39,331800.0,18.312,18.4254,18.2893,18.3687,331800.0
2010-02-09 15:30:00,32.41,32.49,32.28,32.4,528900.0,18.3801,18.4254,18.3064,18.3744,528900.0
2010-02-10 09:30:00,32.23,32.59,32.23,32.5,247800.0,18.278,18.4822,18.278,18.4311,247800.0
2010-02-10 10:00:00,32.5,32.5,32.22,32.31,241800.0,18.4311,18.4311,18.2723,18.3234,241800.0
2010-02-10 10:30:00,32.31,32.51,32.24,32.44,189000.0,18.3234,18.4368,18.2837,18.3971,189000.0
2010-02-10 11:00:00,32.44,32.5,32.35,32.5,138000.0,18.3971,18.4311,18.3461,18.4311,138000.0
2010-02-10 11:30:00,32.49,32.5,32.33,32.36,129900.0,18.4254,18.4311,18.3347,18.3517,129900.0
2010-02-10 12:00:00,32.34,32.6,32.33,32.6,157800.0,18.3404,18.4878,18.3347,18.4878,157800.0
2010-02-10 12:30:00,32.6,32.66,32.51,32.56,89400.0,18.4878,18.5219,18.4368,18.4651,89400.0
2010-02-10 13:00:00,32.57,32.74,32.57,32.71,159900.0,18.4708,18.5672,18.4708,18.5502,159900.0
2010-02-10 13:30:00,32.71,32.72,32.6,32.64,171600.0,18.5502,18.5559,18.4878,18.5105,171600.0
2010-02-10 14:00:00,32.66,32.73,32.49,32.56,172800.0,18.5219,18.5616,18.4254,18.4651,172800.0
2010-02-10 14:30:00,32.56,32.56,32.37,32.44,119700.0,18.4651,18.4651,18.3574,18.3971,119700.0
2010-02-10 15:00:00,32.44,32.59,32.44,32.55,276000.0,18.3971,18.4822,18.3971,18.4595,276000.0
2010-02-10 15:30:00,32.55,32.57,32.37,32.45,505200.0,18.4595,18.4708,18.3574,18.4028,505200.0
2010-02-11 09:30:00,32.38,32.38,32.13,32.29,130200.0,18.3631,18.3631,18.2213,18.312,130200.0
2010-02-11 10:00:00,32.28,32.43,32.19,32.35,144600.0,18.3064,18.3914,18.2553,18.3461,144600.0
2010-02-11 10:30:00,32.34,32.34,32.13,32.19,212400.0,18.3404,18.3404,18.2213,18.2553,212400.0
2010-02-11 11:00:00,32.18,32.47,32.18,32.41,252300.0,18.2496,18.4141,18.2496,18.3801,252300.0
2010-02-11 11:30:00,32.43,32.67,32.35,32.61,219000.0,18.3914,18.5275,18.3461,18.4935,219000.0
2010-02-11 12:00:00,32.59,32.74,32.57,32.63,155700.0,18.4822,18.5672,18.4708,18.5048,155700.0
2010-02-11 12:30:00,32.63,32.71,32.62,32.66,112200.0,18.5048,18.5502,18.4992,18.5219,112200.0
2010-02-11 13:00:00,32.65,32.74,32.55,32.73,61500.0,18.5162,18.5672,18.4595,18.5616,61500.0
2010-02-11 13:30:00,32.72,32.79,32.59,32.67,107100.0,18.5559,18.5956,18.4822,18.5275,107100.0
2010-02-11 14:00:00,32.67,32.76,32.6,32.66,169200.0,18.5275,18.5786,18.4878,18.5219,169200.0
2010-02-11 14:30:00,32.66,32.7,32.59,32.65,135000.0,18.5219,18.5445,18.4822,18.5162,135000.0
2010-02-11 15:00:00,32.63,32.67,32.52,32.53,118800.0,18.5048,18.5275,18.4425,18.4481,118800.0
2010-02-11 15:30:00,32.53,32.69,32.51,32.65,362100.0,18.4481,18.5389,18.4368,18.5162,362100.0
2010-02-12 09:30:00,32.45,32.57,32.09,32.11,170100.0,18.4028,18.4708,18.1986,18.2099,170100.0
2010-02-12 10:00:00,32.11,32.2,31.94,32.17,166200.0,18.2099,18.261,18.1135,18.244,166200.0
2010-02-12 10:30:00,32.17,32.27,32.08,32.16,261000.0,18.244,18.3007,18.1929,18.2383,261000.0
2010-02-12 11:00:00,32.17,32.3,32.13,32.23,262500.0,18.244,18.3177,18.2213,18.278,262500.0
2010-02-12 11:30:00,32.25,32.26,32.18,32.2,147900.0,18.2893,18.295,18.2496,18.261,147900.0
2010-02-12 12:00:00,32.21,32.51,32.2,32.4,184500.0,18.2667,18.4368,18.261,18.3744,184500.0
2010-02-12 12:30:00,32.4,32.43,32.34,32.35,64800.0,18.3744,18.3914,18.3404,18.3461,64800.0
2010-02-12 13:00:00,32.36,32.42,32.18,32.26,65700.0,18.3517,18.3857,18.2496,18.295,65700.0
2010-02-12 13:30:00,32.24,32.36,32.18,32.35,126000.0,18.2837,18.3517,18.2496,18.3461,126000.0
2010-02-12 14:00:00,32.34,32.61,32.33,32.6,169200.0,18.3404,18.4935,18.3347,18.4878,169200.0
2010-02-12 14:30:00,32.59,32.63,32.54,32.58,341700.0,18.4822,18.5048,18.4538,18.4765,341700.0
2010-02-12 15:00:00,32.58,32.65,32.52,32.54,461400.0,18.4765,18.5162,18.4425,18.4538,461400.0
2010-02-12 15:30:00,32.54,32.67,32.48,32.63,719100.0,18.4538,18.5275,18.4198,18.5048,719100.0
2010-02-16 09:30:00,32.88,33.16,32.85,33.03,285300.0,18.6466,18.8054,18.6296,18.7317,285300.0
2010-02-16 10:00:00,33.02,33.04,32.87,32.94,228000.0,18.726,18.7374,18.6409,18.6806,228000.0
2010-02-16 10:30:00,32.96,33.19,32.95,33.06,231900.0,18.692,18.8224,18.6863,18.7487,231900.0
2010-02-16 11:00:00,33.05,33.07,32.95,33.02,200100.0,18.743,18.7544,18.6863,18.726,200100.0
2010-02-16 11:30:00,33.03,33.15,32.97,32.98,276000.0,18.7317,18.7997,18.6977,18.7033,276000.0
2010-02-16 12:00:00,32.99,33.0,32.94,32.98,134400.0,18.709,18.7147,18.6806,18.7033,134400.0
2010-02-16 12:30:00,32.97,32.97,32.87,32.91,234000.0,18.6977,18.6977,18.6409,18.6636,234000.0
2010-02-16 13:00:00,32.91,33.01,32.87,33.0,247800.0,18.6636,18.7203,18.6409,18.7147,247800.0
2010-02-16 13:30:00,33.02,33.07,32.98,33.03,313800.0,18.726,18.7544,18.7033,18.7317,313800.0
2010-02-16 14:00:00,33.03,33.11,32.98,33.08,267300.0,18.7317,18.7771,18.7033,18.76,267300.0
2010-02-16 14:30:00,33.08,33.11,32.99,33.1,346500.0,18.76,18.7771,18.709,18.7714,346500.0
2010-02-16 15:00:00,33.1,33.17,33.06,33.16,237000.0,18.7714,18.8111,18.7487,18.8054,237000.0
2010-02-16 15:30:00,33.16,33.33,33.16,33.32,670500.0,18.8054,18.9018,18.8054,18.8961,670500.0
2010-02-17 09:30:00,33.34,33.5,33.3,33.35,395400.0,18.9075,18.9982,18.8848,18.9132,395400.0
2010-02-17 10:00:00,33.35,33.43,33.32,33.38,220800.0,18.9132,18.9585,18.8961,18.9302,220800.0
2010-02-17 10:30:00,33.39,33.47,33.37,33.4,198600.0,18.9358,18.9812,18.9245,18.9415,198600.0
2010-02-17 11:00:00,33.39,33.41,33.32,33.33,198900.0,18.9358,18.9472,18.8961,18.9018,198900.0
2010-02-17 11:30:00,33.33,33.34,33.26,33.33,219000.0,18.9018,18.9075,18.8621,18.9018,219000.0
2010-02-17 12:00:00,33.33,33.43,33.32,33.42,287700.0,18.9018,18.9585,18.8961,18.9529,287700.0
2010-02-17 12:30:00,33.42,33.54,33.4,33.54,321000.0,18.9529,19.0209,18.9415,19.0209,321000.0
2010-02-17 13:00:00,33.53,33.59,33.5,33.56,180300.0,19.0152,19.0493,18.9982,19.0323,180300.0
2010-02-17 13:30:00,33.56,33.61,33.52,33.59,206400.0,19.0323,19.0606,19.0096,19.0493,206400.0
2010-02-17 14:00:00,33.6,33.64,33.49,33.56,218100.0,19.0549,19.0776,18.9926,19.0323,218100.0
2010-02-17 14:30:00,33.56,33.63,33.5,33.61,124500.0,19.0323,19.072,18.9982,19.0606,124500.0
2010-02-17 15:00:00,33.61,33.68,33.57,33.57,258900.0,19.0606,19.1003,19.0379,19.0379,258900.0
2010-02-17 15:30:00,33.58,33.71,33.57,33.65,456600.0,19.0436,19.1173,19.0379,19.0833,456600.0
2010-02-18 09:30:00,33.66,33.7,33.44,33.5,261000.0,19.089,19.1117,18.9642,18.9982,261000.0
2010-02-18 10:00:00,33.51,33.69,33.42,33.52,233400.0,19.0039,19.106,18.9529,19.0096,233400.0
2010-02-18 10:30:00,33.51,33.67,33.43,33.64,117000.0,19.0039,19.0946,18.9585,19.0776,117000.0
2010-02-18 11:00:00,33.64,33.65,33.51,33.54,108600.0,19.0776,19.0833,19.0039,19.0209,108600.0
2010-02-18 11:30:00,33.52,33.55,33.44,33.5,137400.0,19.0096,19.0266,18.9642,18.9982,137400.0
2010-02-18 12:00:00,33.49,33.55,33.48,33.52,104400.0,18.9926,19.0266,18.9869,19.0096,104400.0
2010-02-18 12:30:00,33.52,33.56,33.51,33.52,113400.0,19.0096,19.0323,19.0039,19.0096,113400.0
2010-02-18 13:00:00,33.52,33.61,33.51,33.58,82800.0,19.0096,19.0606,19.0039,19.0436,82800.0
2010-02-18 13:30:00,33.58,33.59,33.52,33.53,99900.0,19.0436,19.0493,19.0096,19.0152,99900.0
2010-02-18 14:00:00,33.53,33.69,33.51,33.67,115500.0,19.0152,19.106,19.0039,19.0946,115500.0
2010-02-18 14:30:00,33.65,33.72,33.6,33.66,310500.0,19.0833,19.123,19.0549,19.089,310500.0
2010-02-18 15:00:00,33.66,33.7,33.59,33.69,287400.0,19.089,19.1117,19.0493,19.106,287400.0
2010-02-18 15:30:00,33.68,33.85,33.65,33.8,1248900.0,19.1003,19.1967,19.0833,19.1684,1248900.0
2010-02-19 09:30:00,33.87,34.07,33.59,33.81,644400.0,19.2081,19.3215,19.0493,19.174,644400.0
2010-02-19 10:00:00,33.81,33.9,33.78,33.81,288000.0,19.174,19.2251,19.157,19.174,288000.0
2010-02-19 10:30:00,33.8,33.9,33.77,33.84,159600.0,19.1684,19.2251,19.1513,19.191,159600.0
2010-02-19 11:00:00,33.84,34.05,33.82,34.03,270000.0,19.191,19.3101,19.1797,19.2988,270000.0
2010-02-19 11:30:00,34.03,34.03,33.94,33.97,150000.0,19.2988,19.2988,19.2478,19.2648,150000.0
2010-02-19 12:00:00,33.97,34.05,33.94,34.05,336900.0,19.2648,19.3101,19.2478,19.3101,336900.0
2010-02-19 12:30:00,34.05,34.07,33.97,34.07,198300.0,19.3101,19.3215,19.2648,19.3215,198300.0
2010-02-19 13:00:00,34.06,34.1,33.99,34.02,171900.0,19.3158,19.3385,19.2761,19.2931,171900.0
2010-02-19 13:30:00,34.04,34.06,33.93,33.97,157500.0,19.3045,19.3158,19.2421,19.2648,157500.0
2010-02-19 14:00:00,33.97,33.98,33.91,33.95,142800.0,19.2648,19.2704,19.2307,19.2534,142800.0
2010-02-19 14:30:00,33.94,33.98,33.91,33.94,132900.0,19.2478,19.2704,19.2307,19.2478,132900.0
2010-02-19 15:00:00,33.93,33.95,33.82,33.92,241200.0,19.2421,19.2534,19.1797,19.2364,241200.0
2010-02-19 15:30:00,33.93,34.06,33.86,33.88,945000.0,19.2421,19.3158,19.2024,19.2137,945000.0
2010-02-22 09:30:00,34.08,34.12,33.89,33.98,162300.0,19.3272,19.3498,19.2194,19.2704,162300.0
2010-02-22 10:00:00,33.97,33.98,33.75,33.76,383700.0,19.2648,19.2704,19.14,19.1457,383700.0
2010-02-22 10:30:00,33.76,33.87,33.71,33.74,299400.0,19.1457,19.2081,19.1173,19.1343,299400.0
2010-02-22 11:00:00,33.75,33.84,33.72,33.78,83700.0,19.14,19.191,19.123,19.157,83700.0
2010-02-22 11:30:00,33.8,33.84,33.63,33.65,216900.0,19.1684,19.191,19.072,19.0833,216900.0
2010-02-22 12:00:00,33.66,33.84,33.62,33.83,85200.0,19.089,19.191,19.0663,19.1854,85200.0
2010-02-22 12:30:00,33.84,33.88,33.79,33.81,70800.0,19.191,19.2137,19.1627,19.174,70800.0
2010-02-22 13:00:00,33.83,33.85,33.75,33.83,63300.0,19.1854,19.1967,19.14,19.1854,63300.0
2010-02-22 13:30:00,33.83,33.86,33.8,33.81,77400.0,19.1854,19.2024,19.1684,19.174,77400.0
2010-02-22 14:00:00,33.82,33.91,33.82,33.9,85200.0,19.1797,19.2307,19.1797,19.2251,85200.0
2010-02-22 14:30:00,33.91,33.93,33.85,33.92,177900.0,19.2307,19.2421,19.1967,19.2364,177900.0
2010-02-22 15:00:00,33.91,34.01,33.87,33.92,154800.0,19.2307,19.2875,19.2081,19.2364,154800.0
2010-02-22 15:30:00,33.92,33.93,33.74,33.77,421200.0,19.2364,19.2421,19.1343,19.1513,421200.0
2010-02-23 09:30:00,33.59,33.78,33.59,33.66,445800.0,19.0493,19.157,19.0493,19.089,445800.0
2010-02-23 10:00:00,33.62,33.65,33.42,33.45,368700.0,19.0663,19.0833,18.9529,18.9699,368700.0
2010-02-23 10:30:00,33.45,33.57,33.45,33.52,225000.0,18.9699,19.0379,18.9699,19.0096,225000.0
2010-02-23 11:00:00,33.52,33.58,33.38,33.4,351900.0,19.0096,19.0436,18.9302,18.9415,351900.0
2010-02-23 11:30:00,33.38,33.49,33.37,33.45,301200.0,18.9302,18.9926,18.9245,18.9699,301200.0
2010-02-23 12:00:00,33.45,33.46,33.33,33.34,165600.0,18.9699,18.9755,18.9018,18.9075,165600.0
2010-02-23 12:30:00,33.34,33.41,33.29,33.41,151800.0,18.9075,18.9472,18.8791,18.9472,151800.0
2010-02-23 13:00:00,33.4,33.47,33.33,33.45,133800.0,18.9415,18.9812,18.9018,18.9699,133800.0
2010-02-23 13:30:00,33.44,33.46,33.29,33.29,148800.0,18.9642,18.9755,18.8791,18.8791,148800.0
2010-02-23 14:00:00,33.29,33.42,33.2,33.41,222900.0,18.8791,18.9529,18.8281,18.9472,222900.0
2010-02-23 14:30:00,33.4,33.54,33.38,33.49,180900.0,18.9415,19.0209,18.9302,18.9926,180900.0
2010-02-23 15:00:00,33.48,33.57,33.43,33.51,145500.0,18.9869,19.0379,18.9585,19.0039,145500.0
2010-02-23 15:30:00,33.51,33.51,33.31,33.37,533100.0,19.0039,19.0039,18.8905,18.9245,533100.0
2010-02-24 09:30:00,33.47,33.66,33.29,33.55,105000.0,18.9812,19.089,18.8791,19.0266,105000.0
2010-02-24 10:00:00,33.55,33.66,33.31,33.33,242100.0,19.0266,19.089,18.8905,18.9018,242100.0
2010-02-24 10:30:00,33.32,33.56,33.28,33.51,294900.0,18.8961,19.0323,18.8735,19.0039,294900.0
2010-02-24 11:00:00,33.51,33.63,33.5,33.59,139800.0,19.0039,19.072,18.9982,19.0493,139800.0
2010-02-24 11:30:00,33.59,33.63,33.55,33.57,109500.0,19.0493,19.072,19.0266,19.0379,109500.0
2010-02-24 12:00:00,33.56,33.66,33.55,33.61,185400.0,19.0323,19.089,19.0266,19.0606,185400.0
2010-02-24 12:30:00,33.62,33.64,33.59,33.64,71400.0,19.0663,19.0776,19.0493,19.0776,71400.0
2010-02-24 13:00:00,33.64,33.75,33.55,33.71,242100.0,19.0776,19.14,19.0266,19.1173,242100.0
2010-02-24 13:30:00,33.7,33.72,33.61,33.7,126000.0,19.1117,19.123,19.0606,19.1117,126000.0
2010-02-24 14:00:00,33.71,33.76,33.67,33.74,282300.0,19.1173,19.1457,19.0946,19.1343,282300.0
2010-02-24 14:30:00,33.75,33.75,33.65,33.68,503700.0,19.14,19.14,19.0833,19.1003,503700.0
2010-02-24 15:00:00,33.68,33.79,33.64,33.75,228000.0,19.1003,19.1627,19.0776,19.14,228000.0
2010-02-24 15:30:00,33.74,33.9,33.69,33.87,970200.0,19.1343,19.2251,19.106,19.2081,970200.0
2010-02-25 09:30:00,33.49,33.5,32.92,32.99,624300.0,18.9926,18.9982,18.6693,18.709,624300.0
2010-02-25 10:00:00,32.99,33.27,32.99,33.27,435000.0,18.709,18.8678,18.709,18.8678,435000.0
2010-02-25 10:30:00,33.26,33.36,33.2,33.29,313800.0,18.8621,18.9188,18.8281,18.8791,313800.0
2010-02-25 11:00:00,33.29,33.33,33.22,33.23,231000.0,18.8791,18.9018,18.8394,18.8451,231000.0
2010-02-25 11:30:00,33.24,33.24,33.08,33.09,244500.0,18.8508,18.8508,18.76,18.7657,244500.0
2010-02-25 12:00:00,33.08,33.15,33.06,33.12,207900.0,18.76,18.7997,18.7487,18.7827,207900.0
2010-02-25 12:30:00,33.13,33.17,33.11,33.11,190800.0,18.7884,18.8111,18.7771,18.7771,190800.0
2010-02-25 13:00:00,33.11,33.13,33.07,33.1,126900.0,18.7771,18.7884,18.7544,18.7714,126900.0
2010-02-25 13:30:00,33.11,33.29,33.1,33.29,316500.0,18.7771,18.8791,18.7714,18.8791,316500.0
2010-02-25 14:00:00,33.32,33.4,33.23,33.24,242400.0,18.8961,18.9415,18.8451,18.8508,242400.0
2010-02-25 14:30:00,33.24,33.3,33.23,33.28,230700.0,18.8508,18.8848,18.8451,18.8735,230700.0
2010-02-25 15:00:00,33.27,33.36,33.25,33.33,328500.0,18.8678,18.9188,18.8565,18.9018,328500.0
2010-02-25 15:30:00,33.34,33.46,33.31,33.4,736200.0,18.9075,18.9755,18.8905,18.9415,736200.0
2010-02-26 09:30:00,33.54,33.59,33.35,33.52,146100.0,19.0209,19.0493,18.9132,19.0096,146100.0
2010-02-26 10:00:00,33.51,33.71,33.4,33.71,353400.0,19.0039,19.1173,18.9415,19.1173,353400.0
2010-02-26 10:30:00,33.69,33.73,33.62,33.63,231600.0,19.106,19.1287,19.0663,19.072,231600.0
2010-02-26 11:00:00,33.62,33.74,33.62,33.7,114900.0,19.0663,19.1343,19.0663,19.1117,114900.0
2010-02-26 11:30:00,33.69,33.77,33.67,33.69,111600.0,19.106,19.1513,19.0946,19.106,111600.0
2010-02-26 12:00:00,33.69,33.78,33.67,33.76,118200.0,19.106,19.157,19.0946,19.1457,118200.0
2010-02-26 12:30:00,33.77,33.77,33.68,33.69,82800.0,19.1513,19.1513,19.1003,19.106,82800.0
2010-02-26 13:00:00,33.69,33.71,33.62,33.71,58200.0,19.106,19.1173,19.0663,19.1173,58200.0
2010-02-26 13:30:00,33.71,33.81,33.66,33.81,71700.0,19.1173,19.174,19.089,19.174,71700.0
2010-02-26 14:00:00,33.8,33.83,33.76,33.8,104400.0,19.1684,19.1854,19.1457,19.1684,104400.0
2010-02-26 14:30:00,33.8,33.88,33.79,33.87,144600.0,19.1684,19.2137,19.1627,19.2081,144600.0
2010-02-26 15:00:00,33.87,33.97,33.85,33.93,328800.0,19.2081,19.2648,19.1967,19.2421,328800.0
2010-02-26 15:30:00,33.92,33.96,33.86,33.87,850800.0,19.2364,19.2591,19.2024,19.2081,850800.0
2010-03-01 09:30:00,34.36,34.36,33.83,34.03,412200.0,19.4859,19.4859,19.1854,19.2988,412200.0
2010-03-01 10:00:00,34.03,34.21,33.91,33.93,258300.0,19.2988,19.4009,19.2307,19.2421,258300.0
2010-03-01 10:30:00,33.94,34.01,33.81,33.95,165300.0,19.2478,19.2875,19.174,19.2534,165300.0
2010-03-01 11:00:00,33.94,34.18,33.94,34.14,143100.0,19.2478,19.3839,19.2478,19.3612,143100.0
2010-03-01 11:30:00,34.15,34.26,34.15,34.25,159300.0,19.3669,19.4292,19.3669,19.4236,159300.0
2010-03-01 12:00:00,34.26,34.29,34.16,34.19,66900.0,19.4292,19.4462,19.3725,19.3895,66900.0
2010-03-01 12:30:00,34.19,34.24,34.13,34.17,102600.0,19.3895,19.4179,19.3555,19.3782,102600.0
2010-03-01 13:00:00,34.17,34.21,34.12,34.18,143400.0,19.3782,19.4009,19.3498,19.3839,143400.0
2010-03-01 13:30:00,34.19,34.26,34.19,34.24,146400.0,19.3895,19.4292,19.3895,19.4179,146400.0
2010-03-01 14:00:00,34.24,34.27,34.2,34.24,109800.0,19.4179,19.4349,19.3952,19.4179,109800.0
2010-03-01 14:30:00,34.24,34.28,34.21,34.25,126300.0,19.4179,19.4406,19.4009,19.4236,126300.0
2010-03-01 15:00:00,34.26,34.31,34.2,34.27,181800.0,19.4292,19.4576,19.3952,19.4349,181800.0
2010-03-01 15:30:00,34.25,34.3,34.21,34.28,513300.0,19.4236,19.4519,19.4009,19.4406,513300.0
2010-03-02 09:30:00,34.28,34.5,34.2,34.39,251100.0,19.4406,19.5653,19.3952,19.503,251100.0
2010-03-02 10:00:00,34.41,34.5,34.37,34.39,225300.0,19.5143,19.5653,19.4916,19.503,225300.0
2010-03-02 10:30:00,34.39,34.65,34.39,34.63,193800.0,19.503,19.6504,19.503,19.6391,193800.0
2010-03-02 11:00:00,34.62,34.71,34.57,34.68,286200.0,19.6334,19.6844,19.605,19.6674,286200.0
2010-03-02 11:30:00,34.68,34.7,34.6,34.63,256500.0,19.6674,19.6788,19.6221,19.6391,256500.0
2010-03-02 12:00:00,34.62,34.66,34.59,34.64,213300.0,19.6334,19.6561,19.6164,19.6447,213300.0
2010-03-02 12:30:00,34.64,34.65,34.57,34.57,153900.0,19.6447,19.6504,19.605,19.605,153900.0
2010-03-02 13:00:00,34.57,34.62,34.57,34.58,51900.0,19.605,19.6334,19.605,19.6107,51900.0
2010-03-02 13:30:00,34.58,34.74,34.58,34.72,162300.0,19.6107,19.7014,19.6107,19.6901,162300.0
2010-03-02 14:00:00,34.73,34.76,34.67,34.67,179100.0,19.6958,19.7128,19.6617,19.6617,179100.0
2010-03-02 14:30:00,34.66,34.72,34.6,34.64,161100.0,19.6561,19.6901,19.6221,19.6447,161100.0
2010-03-02 15:00:00,34.65,34.73,34.62,34.63,279300.0,19.6504,19.6958,19.6334,19.6391,279300.0
2010-03-02 15:30:00,34.62,34.7,34.61,34.69,671700.0,19.6334,19.6788,19.6277,19.6731,671700.0
2010-03-03 09:30:00,34.71,34.91,34.55,34.91,130200.0,19.6844,19.7979,19.5937,19.7979,130200.0
2010-03-03 10:00:00,34.91,34.98,34.75,34.75,177300.0,19.7979,19.8376,19.7071,19.7071,177300.0
2010-03-03 10:30:00,34.75,34.85,34.72,34.82,432000.0,19.7071,19.7638,19.6901,19.7468,432000.0
2010-03-03 11:00:00,34.83,34.87,34.79,34.86,172500.0,19.7525,19.7752,19.7298,19.7695,172500.0
2010-03-03 11:30:00,34.86,34.97,34.84,34.95,241800.0,19.7695,19.8319,19.7582,19.8205,241800.0
2010-03-03 12:00:00,34.95,34.97,34.89,34.89,228600.0,19.8205,19.8319,19.7865,19.7865,228600.0
2010-03-03 12:30:00,34.88,34.92,34.76,34.82,185700.0,19.7808,19.8035,19.7128,19.7468,185700.0
2010-03-03 13:00:00,34.82,34.84,34.75,34.75,131100.0,19.7468,19.7582,19.7071,19.7071,131100.0
2010-03-03 13:30:00,34.75,34.82,34.72,34.8,94500.0,19.7071,19.7468,19.6901,19.7355,94500.0
2010-03-03 14:00:00,34.8,34.82,34.69,34.71,140100.0,19.7355,19.7468,19.6731,19.6844,140100.0
2010-03-03 14:30:00,34.71,34.77,34.54,34.59,294300.0,19.6844,19.7185,19.588,19.6164,294300.0
2010-03-03 15:00:00,34.58,34.65,34.56,34.62,201300.0,19.6107,19.6504,19.5994,19.6334,201300.0
2010-03-03 15:30:00,34.62,34.72,34.58,34.62,582900.0,19.6334,19.6901,19.6107,19.6334,582900.0
2010-03-04 09:30:00,34.64,34.91,34.46,34.89,336000.0,19.6447,19.7979,19.5427,19.7865,336000.0
2010-03-04 10:00:00,34.88,34.95,34.84,34.88,300000.0,19.7808,19.8205,19.7582,19.7808,300000.0
2010-03-04 10:30:00,34.88,34.88,34.64,34.79,232800.0,19.7808,19.7808,19.6447,19.7298,232800.0
2010-03-04 11:00:00,34.78,34.91,34.72,34.87,189900.0,19.7241,19.7979,19.6901,19.7752,189900.0
2010-03-04 11:30:00,34.87,34.91,34.82,34.88,170700.0,19.7752,19.7979,19.7468,19.7808,170700.0
2010-03-04 12:00:00,34.89,34.99,34.84,34.99,160200.0,19.7865,19.8432,19.7582,19.8432,160200.0
2010-03-04 12:30:00,34.99,35.03,34.95,34.99,171300.0,19.8432,19.8659,19.8205,19.8432,171300.0
2010-03-04 13:00:00,34.99,35.07,34.97,35.02,111600.0,19.8432,19.8886,19.8319,19.8602,111600.0
2010-03-04 13:30:00,35.02,35.03,34.88,34.95,129900.0,19.8602,19.8659,19.7808,19.8205,129900.0
2010-03-04 14:00:00,34.95,35.04,34.94,34.98,174300.0,19.8205,19.8716,19.8149,19.8376,174300.0
2010-03-04 14:30:00,35.0,35.1,34.96,35.09,189300.0,19.8489,19.9056,19.8262,19.8999,189300.0
2010-03-04 15:00:00,35.09,35.21,35.0,35.21,415800.0,19.8999,19.968,19.8489,19.968,415800.0
2010-03-04 15:30:00,35.21,35.26,35.14,35.21,1044000.0,19.968,19.9963,19.9283,19.968,1044000.0
2010-03-05 09:30:00,35.46,35.93,35.46,35.84,743400.0,20.1098,20.3763,20.1098,20.3253,743400.0
2010-03-05 10:00:00,35.83,36.21,35.83,36.21,440700.0,20.3196,20.5351,20.3196,20.5351,440700.0
2010-03-05 10:30:00,36.2,36.43,36.14,36.42,584400.0,20.5294,20.6599,20.4954,20.6542,584400.0
2010-03-05 11:00:00,36.42,36.47,36.28,36.29,255000.0,20.6542,20.6825,20.5748,20.5805,255000.0
2010-03-05 11:30:00,36.29,36.3,36.15,36.15,219000.0,20.5805,20.5861,20.5011,20.5011,219000.0
2010-03-05 12:00:00,36.15,36.3,36.13,36.27,207300.0,20.5011,20.5861,20.4897,20.5691,207300.0
2010-03-05 12:30:00,36.28,36.3,36.24,36.25,88200.0,20.5748,20.5861,20.5521,20.5578,88200.0
2010-03-05 13:00:00,36.25,36.33,36.23,36.27,239400.0,20.5578,20.6032,20.5464,20.5691,239400.0
2010-03-05 13:30:00,36.28,36.3,36.22,36.25,80700.0,20.5748,20.5861,20.5408,20.5578,80700.0
2010-03-05 14:00:00,36.26,36.29,36.22,36.24,142200.0,20.5635,20.5805,20.5408,20.5521,142200.0
2010-03-05 14:30:00,36.24,36.31,36.22,36.3,206700.0,20.5521,20.5918,20.5408,20.5861,206700.0
2010-03-05 15:00:00,36.29,36.37,36.26,36.3,279300.0,20.5805,20.6258,20.5635,20.5861,279300.0
2010-03-05 15:30:00,36.29,36.45,36.29,36.37,781500.0,20.5805,20.6712,20.5805,20.6258,781500.0
2010-03-08 09:30:00,36.4,36.48,36.24,36.3,268500.0,20.6429,20.6882,20.5521,20.5861,268500.0
2010-03-08 10:00:00,36.28,36.3,36.13,36.18,375900.0,20.5748,20.5861,20.4897,20.5181,375900.0
2010-03-08 10:30:00,36.18,36.21,36.08,36.19,242100.0,20.5181,20.5351,20.4614,20.5238,242100.0
2010-03-08 11:00:00,36.18,36.28,36.16,36.2,259800.0,20.5181,20.5748,20.5067,20.5294,259800.0
2010-03-08 11:30:00,36.18,36.19,36.12,36.13,175800.0,20.5181,20.5238,20.4841,20.4897,175800.0
2010-03-08 12:00:00,36.14,36.2,36.13,36.2,175500.0,20.4954,20.5294,20.4897,20.5294,175500.0
2010-03-08 12:30:00,36.19,36.2,36.14,36.19,106800.0,20.5238,20.5294,20.4954,20.5238,106800.0
2010-03-08 13:00:00,36.19,36.21,36.17,36.21,121200.0,20.5238,20.5351,20.5124,20.5351,121200.0
2010-03-08 13:30:00,36.22,36.25,36.18,36.23,121200.0,20.5408,20.5578,20.5181,20.5464,121200.0
2010-03-08 14:00:00,36.22,36.24,36.07,36.09,204900.0,20.5408,20.5521,20.4557,20.467,204900.0
2010-03-08 14:30:00,36.09,36.1,36.01,36.01,257700.0,20.467,20.4727,20.4217,20.4217,257700.0
2010-03-08 15:00:00,36.02,36.08,35.98,36.02,265500.0,20.4273,20.4614,20.4047,20.4273,265500.0
2010-03-08 15:30:00,36.02,36.15,36.01,36.09,766800.0,20.4273,20.5011,20.4217,20.467,766800.0
2010-03-09 09:30:00,35.86,35.91,35.72,35.85,331200.0,20.3366,20.365,20.2572,20.3309,331200.0
2010-03-09 10:00:00,35.85,36.07,35.81,35.95,232500.0,20.3309,20.4557,20.3083,20.3877,232500.0
2010-03-09 10:30:00,35.97,35.99,35.84,35.86,308100.0,20.399,20.4103,20.3253,20.3366,308100.0
2010-03-09 11:00:00,35.85,35.93,35.77,35.88,342000.0,20.3309,20.3763,20.2856,20.348,342000.0
2010-03-09 11:30:00,35.88,35.95,35.82,35.92,262200.0,20.348,20.3877,20.3139,20.3706,262200.0
2010-03-09 12:00:00,35.92,36.1,35.87,36.03,193800.0,20.3706,20.4727,20.3423,20.433,193800.0
2010-03-09 12:30:00,36.03,36.05,36.0,36.04,71400.0,20.433,20.4444,20.416,20.4387,71400.0
2010-03-09 13:00:00,36.04,36.08,36.01,36.06,88200.0,20.4387,20.4614,20.4217,20.45,88200.0
2010-03-09 13:30:00,36.07,36.08,36.0,36.02,100200.0,20.4557,20.4614,20.416,20.4273,100200.0
2010-03-09 14:00:00,36.02,36.11,35.99,36.09,162900.0,20.4273,20.4784,20.4103,20.467,162900.0
2010-03-09 14:30:00,36.11,36.14,36.02,36.05,259200.0,20.4784,20.4954,20.4273,20.4444,259200.0
2010-03-09 15:00:00,36.05,36.08,35.88,35.98,330600.0,20.4444,20.4614,20.348,20.4047,330600.0
2010-03-09 15:30:00,35.99,36.13,35.98,36.02,643200.0,20.4103,20.4897,20.4047,20.4273,643200.0
2010-03-10 09:30:00,36.23,36.24,35.82,35.89,319200.0,20.5464,20.5521,20.3139,20.3536,319200.0
2010-03-10 10:00:00,35.89,36.08,35.84,35.99,313200.0,20.3536,20.4614,20.3253,20.4103,313200.0
2010-03-10 10:30:00,36.0,36.09,35.96,35.98,413100.0,20.416,20.467,20.3933,20.4047,413100.0
2010-03-10 11:00:00,35.98,36.01,35.86,35.87,326700.0,20.4047,20.4217,20.3366,20.3423,326700.0
2010-03-10 11:30:00,35.87,35.89,35.72,35.77,263700.0,20.3423,20.3536,20.2572,20.2856,263700.0
2010-03-10 12:00:00,35.77,35.82,35.65,35.65,265800.0,20.2856,20.3139,20.2175,20.2175,265800.0
2010-03-10 12:30:00,35.64,35.8,35.62,35.77,240900.0,20.2118,20.3026,20.2005,20.2856,240900.0
2010-03-10 13:00:00,35.77,35.81,35.68,35.77,150600.0,20.2856,20.3083,20.2345,20.2856,150600.0
2010-03-10 13:30:00,35.77,35.85,35.77,35.8,169200.0,20.2856,20.3309,20.2856,20.3026,169200.0
2010-03-10 14:00:00,35.8,35.89,35.78,35.87,199200.0,20.3026,20.3536,20.2912,20.3423,199200.0
2010-03-10 14:30:00,35.88,35.88,35.71,35.73,417900.0,20.348,20.348,20.2515,20.2629,417900.0
2010-03-10 15:00:00,35.71,35.83,35.66,35.66,230100.0,20.2515,20.3196,20.2232,20.2232,230100.0
2010-03-10 15:30:00,35.66,35.87,35.62,35.79,942600.0,20.2232,20.3423,20.2005,20.2969,942600.0
2010-03-11 09:30:00,35.7,35.74,35.49,35.58,458100.0,20.2459,20.2686,20.1268,20.1778,458100.0
2010-03-11 10:00:00,35.6,35.71,35.6,35.68,159300.0,20.1892,20.2515,20.1892,20.2345,159300.0
2010-03-11 10:30:00,35.67,35.73,35.62,35.67,95100.0,20.2289,20.2629,20.2005,20.2289,95100.0
2010-03-11 11:00:00,35.67,35.69,35.58,35.61,115500.0,20.2289,20.2402,20.1778,20.1948,115500.0
2010-03-11 11:30:00,35.6,35.65,35.57,35.63,116400.0,20.1892,20.2175,20.1721,20.2062,116400.0
2010-03-11 12:00:00,35.62,35.64,35.53,35.59,239100.0,20.2005,20.2118,20.1495,20.1835,239100.0
2010-03-11 12:30:00,35.58,35.62,35.56,35.57,95700.0,20.1778,20.2005,20.1665,20.1721,95700.0
2010-03-11 13:00:00,35.58,35.62,35.55,35.57,67500.0,20.1778,20.2005,20.1608,20.1721,67500.0
2010-03-11 13:30:00,35.57,35.6,35.54,35.55,120600.0,20.1721,20.1892,20.1551,20.1608,120600.0
2010-03-11 14:00:00,35.56,35.62,35.52,35.58,114600.0,20.1665,20.2005,20.1438,20.1778,114600.0
2010-03-11 14:30:00,35.58,35.62,35.53,35.61,171600.0,20.1778,20.2005,20.1495,20.1948,171600.0
2010-03-11 15:00:00,35.61,35.86,35.6,35.85,307200.0,20.1948,20.3366,20.1892,20.3309,307200.0
2010-03-11 15:30:00,35.85,36.01,35.83,35.99,720300.0,20.3309,20.4217,20.3196,20.4103,720300.0
2010-03-12 09:30:00,36.23,36.33,36.16,36.32,173400.0,20.5464,20.6032,20.5067,20.5975,173400.0
2010-03-12 10:00:00,36.31,36.32,35.98,36.06,147300.0,20.5918,20.5975,20.4047,20.45,147300.0
2010-03-12 10:30:00,36.04,36.14,35.98,36.14,72300.0,20.4387,20.4954,20.4047,20.4954,72300.0
2010-03-12 11:00:00,36.14,36.24,36.12,36.23,81000.0,20.4954,20.5521,20.4841,20.5464,81000.0
2010-03-12 11:30:00,36.23,36.28,36.19,36.23,126000.0,20.5464,20.5748,20.5238,20.5464,126000.0
2010-03-12 12:00:00,36.21,36.28,36.18,36.28,88800.0,20.5351,20.5748,20.5181,20.5748,88800.0
2010-03-12 12:30:00,36.27,36.28,36.17,36.22,87900.0,20.5691,20.5748,20.5124,20.5408,87900.0
2010-03-12 13:00:00,36.19,36.25,36.19,36.21,43200.0,20.5238,20.5578,20.5238,20.5351,43200.0
2010-03-12 13:30:00,36.22,36.26,36.21,36.26,56700.0,20.5408,20.5635,20.5351,20.5635,56700.0
2010-03-12 14:00:00,36.26,36.32,36.22,36.23,157500.0,20.5635,20.5975,20.5408,20.5464,157500.0
2010-03-12 14:30:00,36.24,36.27,36.13,36.21,130500.0,20.5521,20.5691,20.4897,20.5351,130500.0
2010-03-12 15:00:00,36.2,36.23,35.99,36.02,159600.0,20.5294,20.5464,20.4103,20.4273,159600.0
2010-03-12 15:30:00,36.01,36.13,36.0,36.1,492900.0,20.4217,20.4897,20.416,20.4727,492900.0
2010-03-15 09:30:00,36.01,36.3,35.99,36.14,92100.0,20.4217,20.5861,20.4103,20.4954,92100.0
2010-03-15 10:00:00,36.09,36.12,35.99,36.01,151800.0,20.467,20.4841,20.4103,20.4217,151800.0
2010-03-15 10:30:00,36.01,36.08,36.0,36.04,139500.0,20.4217,20.4614,20.416,20.4387,139500.0
2010-03-15 11:00:00,36.05,36.08,35.78,35.8,274200.0,20.4444,20.4614,20.2912,20.3026,274200.0
2010-03-15 11:30:00,35.81,35.89,35.79,35.86,120600.0,20.3083,20.3536,20.2969,20.3366,120600.0
2010-03-15 12:00:00,35.86,35.88,35.8,35.85,91800.0,20.3366,20.348,20.3026,20.3309,91800.0
2010-03-15 12:30:00,35.85,35.94,35.81,35.91,76500.0,20.3309,20.382,20.3083,20.365,76500.0
2010-03-15 13:00:00,35.91,35.97,35.89,35.94,62100.0,20.365,20.399,20.3536,20.382,62100.0
2010-03-15 13:30:00,35.93,35.98,35.92,35.94,72600.0,20.3763,20.4047,20.3706,20.382,72600.0
2010-03-15 14:00:00,35.95,35.95,35.82,35.87,159000.0,20.3877,20.3877,20.3139,20.3423,159000.0
2010-03-15 14:30:00,35.88,35.98,35.81,35.96,125700.0,20.348,20.4047,20.3083,20.3933,125700.0
2010-03-15 15:00:00,35.96,36.04,35.93,36.02,161100.0,20.3933,20.4387,20.3763,20.4273,161100.0
2010-03-15 15:30:00,36.03,36.21,35.99,36.1,595800.0,20.433,20.5351,20.4103,20.4727,595800.0
2010-03-16 09:30:00,36.14,36.18,35.9,35.95,141600.0,20.4954,20.5181,20.3593,20.3877,141600.0
2010-03-16 10:00:00,35.95,36.02,35.92,35.99,122400.0,20.3877,20.4273,20.3706,20.4103,122400.0
2010-03-16 10:30:00,35.99,36.17,35.93,36.14,154500.0,20.4103,20.5124,20.3763,20.4954,154500.0
2010-03-16 11:00:00,36.15,36.18,36.11,36.17,93900.0,20.5011,20.5181,20.4784,20.5124,93900.0
2010-03-16 11:30:00,36.18,36.21,36.1,36.12,138600.0,20.5181,20.5351,20.4727,20.4841,138600.0
2010-03-16 12:00:00,36.12,36.17,36.08,36.09,143700.0,20.4841,20.5124,20.4614,20.467,143700.0
2010-03-16 12:30:00,36.09,36.13,36.07,36.1,156300.0,20.467,20.4897,20.4557,20.4727,156300.0
2010-03-16 13:00:00,36.09,36.1,36.0,36.0,183000.0,20.467,20.4727,20.416,20.416,183000.0
2010-03-16 13:30:00,36.0,36.05,35.99,36.05,136200.0,20.416,20.4444,20.4103,20.4444,136200.0
2010-03-16 14:00:00,36.05,36.28,35.98,36.21,142200.0,20.4444,20.5748,20.4047,20.5351,142200.0
2010-03-16 14:30:00,36.2,36.26,36.04,36.22,347100.0,20.5294,20.5635,20.4387,20.5408,347100.0
2010-03-16 15:00:00,36.2,36.29,36.12,36.27,255600.0,20.5294,20.5805,20.4841,20.5691,255600.0
2010-03-16 15:30:00,36.26,36.33,36.22,36.29,523500.0,20.5635,20.6032,20.5408,20.5805,523500.0
2010-03-17 09:30:00,36.41,36.87,36.41,36.86,391800.0,20.6485,20.9094,20.6485,20.9037,391800.0
2010-03-17 10:00:00,36.86,36.95,36.81,36.9,203700.0,20.9037,20.9548,20.8754,20.9264,203700.0
2010-03-17 10:30:00,36.9,37.08,36.9,37.08,317100.0,20.9264,21.0285,20.9264,21.0285,317100.0
2010-03-17 11:00:00,37.08,37.2,37.03,37.19,222300.0,21.0285,21.0965,21.0001,21.0909,222300.0
2010-03-17 11:30:00,37.19,37.27,37.19,37.22,208200.0,21.0909,21.1362,21.0909,21.1079,208200.0
2010-03-17 12:00:00,37.22,37.24,37.16,37.2,103200.0,21.1079,21.1192,21.0739,21.0965,103200.0
2010-03-17 12:30:00,37.2,37.26,37.18,37.26,97500.0,21.0965,21.1306,21.0852,21.1306,97500.0
2010-03-17 13:00:00,37.26,37.33,37.23,37.33,146100.0,21.1306,21.1703,21.1136,21.1703,146100.0
2010-03-17 13:30:00,37.32,37.45,37.32,37.42,172800.0,21.1646,21.2383,21.1646,21.2213,172800.0
2010-03-17 14:00:00,37.42,37.51,37.38,37.5,155100.0,21.2213,21.2723,21.1986,21.2667,155100.0
2010-03-17 14:30:00,37.49,37.5,37.25,37.25,395400.0,21.261,21.2667,21.1249,21.1249,395400.0
2010-03-17 15:00:00,37.24,37.32,37.11,37.15,441900.0,21.1192,21.1646,21.0455,21.0682,441900.0
2010-03-17 15:30:00,37.16,37.19,37.01,37.16,796800.0,21.0739,21.0909,20.9888,21.0739,796800.0
2010-03-18 09:30:00,37.0,37.13,36.85,37.07,173100.0,20.9831,21.0568,20.8981,21.0228,173100.0
2010-03-18 10:00:00,37.07,37.23,37.06,37.17,274500.0,21.0228,21.1136,21.0171,21.0795,274500.0
2010-03-18 10:30:00,37.19,37.23,37.0,37.07,224100.0,21.0909,21.1136,20.9831,21.0228,224100.0
2010-03-18 11:00:00,37.04,37.22,37.03,37.16,151200.0,21.0058,21.1079,21.0001,21.0739,151200.0
2010-03-18 11:30:00,37.16,37.16,37.05,37.08,130500.0,21.0739,21.0739,21.0115,21.0285,130500.0
2010-03-18 12:00:00,37.07,37.09,36.97,37.04,363600.0,21.0228,21.0342,20.9661,21.0058,363600.0
2010-03-18 12:30:00,37.04,37.13,37.02,37.13,135000.0,21.0058,21.0568,20.9945,21.0568,135000.0
2010-03-18 13:00:00,37.13,37.27,37.12,37.18,199800.0,21.0568,21.1362,21.0512,21.0852,199800.0
2010-03-18 13:30:00,37.18,37.23,36.97,37.05,239700.0,21.0852,21.1136,20.9661,21.0115,239700.0
2010-03-18 14:00:00,37.04,37.15,37.04,37.11,121500.0,21.0058,21.0682,21.0058,21.0455,121500.0
2010-03-18 14:30:00,37.12,37.19,37.01,37.06,123300.0,21.0512,21.0909,20.9888,21.0171,123300.0
2010-03-18 15:00:00,37.06,37.21,37.03,37.17,225900.0,21.0171,21.1022,21.0001,21.0795,225900.0
2010-03-18 15:30:00,37.17,37.26,37.15,37.17,590700.0,21.0795,21.1306,21.0682,21.0795,590700.0
2010-03-19 09:30:00,37.22,37.43,37.02,37.17,838500.0,21.1079,21.227,20.9945,21.0795,838500.0
2010-03-19 10:00:00,37.18,37.26,37.07,37.08,387300.0,21.0852,21.1306,21.0228,21.0285,387300.0
2010-03-19 10:30:00,37.09,37.18,37.04,37.16,216900.0,21.0342,21.0852,21.0058,21.0739,216900.0
2010-03-19 11:00:00,37.16,37.18,36.96,37.04,336600.0,21.0739,21.0852,20.9604,21.0058,336600.0
2010-03-19 11:30:00,37.03,37.12,36.99,37.02,181500.0,21.0001,21.0512,20.9774,20.9945,181500.0
2010-03-19 12:00:00,37.03,37.06,37.0,37.02,135600.0,21.0001,21.0171,20.9831,20.9945,135600.0
2010-03-19 12:30:00,37.02,37.04,37.0,37.01,169800.0,20.9945,21.0058,20.9831,20.9888,169800.0
2010-03-19 13:00:00,37.01,37.05,36.96,36.99,254400.0,20.9888,21.0115,20.9604,20.9774,254400.0
2010-03-19 13:30:00,36.99,37.01,36.92,36.97,243900.0,20.9774,20.9888,20.9377,20.9661,243900.0
2010-03-19 14:00:00,36.96,37.0,36.92,36.97,171300.0,20.9604,20.9831,20.9377,20.9661,171300.0
2010-03-19 14:30:00,36.97,36.97,36.8,36.8,107100.0,20.9661,20.9661,20.8697,20.8697,107100.0
2010-03-19 15:00:00,36.81,36.89,36.8,36.85,125400.0,20.8754,20.9207,20.8697,20.8981,125400.0
2010-03-19 15:30:00,36.85,36.85,36.7,36.75,625500.0,20.8981,20.8981,20.813,20.8413,625500.0
2010-03-22 09:30:00,36.48,36.78,36.48,36.72,290700.0,20.6882,20.8584,20.6882,20.8243,290700.0
2010-03-22 10:00:00,36.71,36.9,36.63,36.86,444900.0,20.8187,20.9264,20.7733,20.9037,444900.0
2010-03-22 10:30:00,36.86,36.99,36.85,36.87,213300.0,20.9037,20.9774,20.8981,20.9094,213300.0
2010-03-22 11:00:00,36.85,36.95,36.82,36.94,83100.0,20.8981,20.9548,20.881,20.9491,83100.0
2010-03-22 11:30:00,36.94,36.97,36.85,36.92,62700.0,20.9491,20.9661,20.8981,20.9377,62700.0
2010-03-22 12:00:00,36.92,36.92,36.84,36.88,87000.0,20.9377,20.9377,20.8924,20.9151,87000.0
2010-03-22 12:30:00,36.87,36.92,36.8,36.9,162900.0,20.9094,20.9377,20.8697,20.9264,162900.0
2010-03-22 13:00:00,36.91,37.05,36.89,36.97,95700.0,20.9321,21.0115,20.9207,20.9661,95700.0
2010-03-22 13:30:00,36.96,37.03,36.96,36.97,50400.0,20.9604,21.0001,20.9604,20.9661,50400.0
2010-03-22 14:00:00,36.96,36.97,36.89,36.95,53100.0,20.9604,20.9661,20.9207,20.9548,53100.0
2010-03-22 14:30:00,36.96,37.05,36.95,37.0,107400.0,20.9604,21.0115,20.9548,20.9831,107400.0
2010-03-22 15:00:00,37.01,37.15,37.01,37.08,213600.0,20.9888,21.0682,20.9888,21.0285,213600.0
2010-03-22 15:30:00,37.08,37.19,37.04,37.13,753900.0,21.0285,21.0909,21.0058,21.0568,753900.0
2010-03-23 09:30:00,37.12,37.12,36.9,37.04,113100.0,21.0512,21.0512,20.9264,21.0058,113100.0
2010-03-23 10:00:00,37.05,37.19,37.0,37.17,249600.0,21.0115,21.0909,20.9831,21.0795,249600.0
2010-03-23 10:30:00,37.17,37.25,37.16,37.23,131400.0,21.0795,21.1249,21.0739,21.1136,131400.0
2010-03-23 11:00:00,37.22,37.28,37.17,37.27,157500.0,21.1079,21.1419,21.0795,21.1362,157500.0
2010-03-23 11:30:00,37.26,37.37,37.21,37.36,138000.0,21.1306,21.1929,21.1022,21.1873,138000.0
2010-03-23 12:00:00,37.36,37.55,37.36,37.5,288000.0,21.1873,21.295,21.1873,21.2667,288000.0
2010-03-23 12:30:00,37.5,37.5,37.45,37.47,104100.0,21.2667,21.2667,21.2383,21.2497,104100.0
2010-03-23 13:00:00,37.47,37.53,37.45,37.51,87900.0,21.2497,21.2837,21.2383,21.2723,87900.0
2010-03-23 13:30:00,37.51,37.52,37.43,37.43,108600.0,21.2723,21.278,21.227,21.227,108600.0
2010-03-23 14:00:00,37.44,37.54,37.43,37.51,94200.0,21.2326,21.2894,21.227,21.2723,94200.0
2010-03-23 14:30:00,37.5,37.53,37.43,37.43,98100.0,21.2667,21.2837,21.227,21.227,98100.0
2010-03-23 15:00:00,37.43,37.66,37.4,37.64,252300.0,21.227,21.3574,21.21,21.3461,252300.0
2010-03-23 15:30:00,37.63,37.63,37.55,37.57,791400.0,21.3404,21.3404,21.295,21.3064,791400.0
2010-03-24 09:30:00,37.42,37.55,37.2,37.24,411600.0,21.2213,21.295,21.0965,21.1192,411600.0
2010-03-24 10:00:00,37.23,37.43,37.2,37.32,407700.0,21.1136,21.227,21.0965,21.1646,407700.0
2010-03-24 10:30:00,37.31,37.41,37.26,37.31,215100.0,21.1589,21.2156,21.1306,21.1589,215100.0
2010-03-24 11:00:00,37.32,37.32,36.92,36.99,380100.0,21.1646,21.1646,20.9377,20.9774,380100.0
2010-03-24 11:30:00,37.0,37.15,37.0,37.15,140100.0,20.9831,21.0682,20.9831,21.0682,140100.0
2010-03-24 12:00:00,37.15,37.27,37.15,37.23,98400.0,21.0682,21.1362,21.0682,21.1136,98400.0
2010-03-24 12:30:00,37.23,37.27,37.19,37.21,59700.0,21.1136,21.1362,21.0909,21.1022,59700.0
2010-03-24 13:00:00,37.2,37.21,37.02,37.12,149400.0,21.0965,21.1022,20.9945,21.0512,149400.0
2010-03-24 13:30:00,37.13,37.13,36.94,36.97,133800.0,21.0568,21.0568,20.9491,20.9661,133800.0
2010-03-24 14:00:00,36.98,37.08,36.97,37.02,125700.0,20.9718,21.0285,20.9661,20.9945,125700.0
2010-03-24 14:30:00,37.02,37.06,36.96,36.97,208800.0,20.9945,21.0171,20.9604,20.9661,208800.0
2010-03-24 15:00:00,36.97,37.06,36.95,36.95,407400.0,20.9661,21.0171,20.9548,20.9548,407400.0
2010-03-24 15:30:00,36.96,36.97,36.87,36.9,972000.0,20.9604,20.9661,20.9094,20.9264,972000.0
2010-03-25 09:30:00,37.2,37.5,37.04,37.41,410700.0,21.0965,21.2667,21.0058,21.2156,410700.0
2010-03-25 10:00:00,37.41,37.63,37.4,37.62,248400.0,21.2156,21.3404,21.21,21.3347,248400.0
2010-03-25 10:30:00,37.62,37.75,37.61,37.66,226800.0,21.3347,21.4085,21.3291,21.3574,226800.0
2010-03-25 11:00:00,37.66,38.03,37.66,38.01,346500.0,21.3574,21.5672,21.3574,21.5559,346500.0
2010-03-25 11:30:00,38.01,38.24,38.0,38.23,487200.0,21.5559,21.6863,21.5502,21.6807,487200.0
2010-03-25 12:00:00,38.23,38.23,37.98,38.02,195300.0,21.6807,21.6807,21.5389,21.5616,195300.0
2010-03-25 12:30:00,38.03,38.16,38.02,38.05,88800.0,21.5672,21.641,21.5616,21.5786,88800.0
2010-03-25 13:00:00,38.05,38.19,38.0,38.1,144900.0,21.5786,21.658,21.5502,21.6069,144900.0
2010-03-25 13:30:00,38.1,38.11,37.93,38.0,153600.0,21.6069,21.6126,21.5105,21.5502,153600.0
2010-03-25 14:00:00,37.99,38.08,37.83,37.83,149400.0,21.5446,21.5956,21.4538,21.4538,149400.0
2010-03-25 14:30:00,37.83,37.87,37.66,37.79,251400.0,21.4538,21.4765,21.3574,21.4311,251400.0
2010-03-25 15:00:00,37.8,37.88,37.73,37.73,241800.0,21.4368,21.4822,21.3971,21.3971,241800.0
2010-03-25 15:30:00,37.75,37.75,37.37,37.41,686700.0,21.4085,21.4085,21.1929,21.2156,686700.0
2010-03-26 09:30:00,37.56,37.56,37.25,37.31,633900.0,21.3007,21.3007,21.1249,21.1589,633900.0
2010-03-26 10:00:00,37.32,37.41,37.27,37.32,427200.0,21.1646,21.2156,21.1362,21.1646,427200.0
2010-03-26 10:30:00,37.32,37.38,37.29,37.35,303000.0,21.1646,21.1986,21.1476,21.1816,303000.0
2010-03-26 11:00:00,37.36,37.42,37.25,37.28,220500.0,21.1873,21.2213,21.1249,21.1419,220500.0
2010-03-26 11:30:00,37.28,37.3,37.2,37.22,160500.0,21.1419,21.1533,21.0965,21.1079,160500.0
2010-03-26 12:00:00,37.23,37.24,36.98,37.0,189900.0,21.1136,21.1192,20.9718,20.9831,189900.0
2010-03-26 12:30:00,36.99,37.02,36.8,36.84,306000.0,20.9774,20.9945,20.8697,20.8924,306000.0
2010-03-26 13:00:00,36.83,36.98,36.7,36.92,170400.0,20.8867,20.9718,20.813,20.9377,170400.0
2010-03-26 13:30:00,36.9,36.94,36.84,36.89,157500.0,20.9264,20.9491,20.8924,20.9207,157500.0
2010-03-26 14:00:00,36.89,37.04,36.78,37.02,264300.0,20.9207,21.0058,20.8584,20.9945,264300.0
2010-03-26 14:30:00,37.02,37.04,36.82,36.84,222900.0,20.9945,21.0058,20.881,20.8924,222900.0
2010-03-26 15:00:00,36.83,36.92,36.78,36.82,258300.0,20.8867,20.9377,20.8584,20.881,258300.0
2010-03-26 15:30:00,36.82,37.0,36.75,36.99,845400.0,20.881,20.9831,20.8413,20.9774,845400.0
2010-03-29 09:30:00,37.06,37.14,36.86,36.88,262200.0,21.0587,21.1042,20.9451,20.9564,262200.0
2010-03-29 10:00:00,36.9,36.93,36.82,36.85,162300.0,20.9678,20.9848,20.9223,20.9394,162300.0
2010-03-29 10:30:00,36.83,36.98,36.78,36.97,187200.0,20.928,21.0133,20.8996,21.0076,187200.0
2010-03-29 11:00:00,36.99,37.08,36.96,37.08,222000.0,21.0189,21.0701,21.0019,21.0701,222000.0
2010-03-29 11:30:00,37.08,37.09,36.96,37.01,178200.0,21.0701,21.0758,21.0019,21.0303,178200.0
2010-03-29 12:00:00,37.01,37.04,36.97,36.99,81600.0,21.0303,21.0473,21.0076,21.0189,81600.0
2010-03-29 12:30:00,36.99,37.02,36.88,36.99,195900.0,21.0189,21.036,20.9564,21.0189,195900.0
2010-03-29 13:00:00,36.99,37.05,36.99,37.01,119400.0,21.0189,21.053,21.0189,21.0303,119400.0
2010-03-29 13:30:00,37.02,37.04,36.95,37.0,110700.0,21.036,21.0473,20.9962,21.0246,110700.0
2010-03-29 14:00:00,36.99,37.03,36.89,36.92,118800.0,21.0189,21.0417,20.9621,20.9792,118800.0
2010-03-29 14:30:00,36.93,37.02,36.91,37.01,205200.0,20.9848,21.036,20.9735,21.0303,205200.0
2010-03-29 15:00:00,37.02,37.16,37.0,37.11,167400.0,21.036,21.1155,21.0246,21.0871,167400.0
2010-03-29 15:30:00,37.11,37.11,37.01,37.08,415800.0,21.0871,21.0871,21.0303,21.0701,415800.0
2010-03-30 09:30:00,37.2,37.26,36.93,37.21,232500.0,21.1383,21.1724,20.9848,21.1439,232500.0
2010-03-30 10:00:00,37.23,37.23,37.0,37.09,223500.0,21.1553,21.1553,21.0246,21.0758,223500.0
2010-03-30 10:30:00,37.08,37.1,36.99,37.0,255900.0,21.0701,21.0814,21.0189,21.0246,255900.0
2010-03-30 11:00:00,36.99,37.0,36.89,36.91,277800.0,21.0189,21.0246,20.9621,20.9735,277800.0
2010-03-30 11:30:00,36.91,37.0,36.87,36.98,252600.0,20.9735,21.0246,20.9507,21.0133,252600.0
2010-03-30 12:00:00,36.98,37.12,36.95,37.11,105900.0,21.0133,21.0928,20.9962,21.0871,105900.0
2010-03-30 12:30:00,37.12,37.12,37.06,37.09,46500.0,21.0928,21.0928,21.0587,21.0758,46500.0
2010-03-30 13:00:00,37.08,37.11,37.01,37.04,59700.0,21.0701,21.0871,21.0303,21.0473,59700.0
2010-03-30 13:30:00,37.04,37.09,37.0,37.07,107100.0,21.0473,21.0758,21.0246,21.0644,107100.0
2010-03-30 14:00:00,37.07,37.09,37.01,37.05,108300.0,21.0644,21.0758,21.0303,21.053,108300.0
2010-03-30 14:30:00,37.05,37.27,37.05,37.23,194100.0,21.053,21.178,21.053,21.1553,194100.0
2010-03-30 15:00:00,37.24,37.3,37.21,37.3,275700.0,21.161,21.1951,21.1439,21.1951,275700.0
2010-03-30 15:30:00,37.3,37.32,37.18,37.22,731100.0,21.1951,21.2065,21.1269,21.1496,731100.0
2010-03-31 09:30:00,37.02,37.03,36.65,36.85,287400.0,21.036,21.0417,20.8257,20.9394,287400.0
2010-03-31 10:00:00,36.87,37.23,36.8,37.21,256500.0,20.9507,21.1553,20.911,21.1439,256500.0
2010-03-31 10:30:00,37.23,37.27,37.15,37.17,131100.0,21.1553,21.178,21.1099,21.1212,131100.0
2010-03-31 11:00:00,37.19,37.19,37.11,37.17,101700.0,21.1326,21.1326,21.0871,21.1212,101700.0
2010-03-31 11:30:00,37.17,37.18,37.02,37.05,101700.0,21.1212,21.1269,21.036,21.053,101700.0
2010-03-31 12:00:00,37.05,37.16,37.04,37.13,67200.0,21.053,21.1155,21.0473,21.0985,67200.0
2010-03-31 12:30:00,37.13,37.15,37.04,37.06,85500.0,21.0985,21.1099,21.0473,21.0587,85500.0
2010-03-31 13:00:00,37.06,37.07,36.99,37.06,63600.0,21.0587,21.0644,21.0189,21.0587,63600.0
2010-03-31 13:30:00,37.05,37.05,37.0,37.01,47700.0,21.053,21.053,21.0246,21.0303,47700.0
2010-03-31 14:00:00,37.01,37.07,37.0,37.05,79800.0,21.0303,21.0644,21.0246,21.053,79800.0
2010-03-31 14:30:00,37.05,37.06,36.96,37.01,130800.0,21.053,21.0587,21.0019,21.0303,130800.0
2010-03-31 15:00:00,37.01,37.02,36.89,36.98,168900.0,21.0303,21.036,20.9621,21.0133,168900.0
2010-03-31 15:30:00,36.99,37.0,36.84,36.98,601500.0,21.0189,21.0246,20.9337,21.0133,601500.0
2010-04-01 09:30:00,37.52,37.77,37.42,37.63,543600.0,21.3201,21.4622,21.2633,21.3826,543600.0
2010-04-01 10:00:00,37.64,37.8,37.64,37.79,241500.0,21.3883,21.4792,21.3883,21.4735,241500.0
2010-04-01 10:30:00,37.79,37.87,37.76,37.81,227100.0,21.4735,21.519,21.4565,21.4849,227100.0
2010-04-01 11:00:00,37.82,37.84,37.7,37.77,241200.0,21.4906,21.5019,21.4224,21.4622,241200.0
2010-04-01 11:30:00,37.78,37.83,37.76,37.78,134400.0,21.4678,21.4962,21.4565,21.4678,134400.0
2010-04-01 12:00:00,37.77,37.85,37.77,37.83,149100.0,21.4622,21.5076,21.4622,21.4962,149100.0
2010-04-01 12:30:00,37.82,37.88,37.8,37.85,133500.0,21.4906,21.5247,21.4792,21.5076,133500.0
2010-04-01 13:00:00,37.86,37.89,37.85,37.87,122700.0,21.5133,21.5303,21.5076,21.519,122700.0
2010-04-01 13:30:00,37.87,37.89,37.69,37.72,135600.0,21.519,21.5303,21.4167,21.4337,135600.0
2010-04-01 14:00:00,37.72,37.78,37.67,37.74,231300.0,21.4337,21.4678,21.4053,21.4451,231300.0
2010-04-01 14:30:00,37.74,37.76,37.55,37.64,341400.0,21.4451,21.4565,21.3371,21.3883,341400.0
2010-04-01 15:00:00,37.64,37.72,37.61,37.69,261300.0,21.3883,21.4337,21.3712,21.4167,261300.0
2010-04-01 15:30:00,37.69,37.89,37.69,37.89,989400.0,21.4167,21.5303,21.4167,21.5303,989400.0
2010-04-05 09:30:00,38.05,38.16,37.81,37.99,249300.0,21.6213,21.6838,21.4849,21.5872,249300.0
2010-04-05 10:00:00,38.0,38.14,38.0,38.07,159000.0,21.5928,21.6724,21.5928,21.6326,159000.0
2010-04-05 10:30:00,38.08,38.22,38.07,38.16,114300.0,21.6383,21.7179,21.6326,21.6838,114300.0
2010-04-05 11:00:00,38.17,38.25,38.16,38.24,89400.0,21.6894,21.7349,21.6838,21.7292,89400.0
2010-04-05 11:30:00,38.24,38.3,38.16,38.26,114600.0,21.7292,21.7633,21.6838,21.7406,114600.0
2010-04-05 12:00:00,38.26,38.26,38.14,38.16,167100.0,21.7406,21.7406,21.6724,21.6838,167100.0
2010-04-05 12:30:00,38.16,38.16,38.05,38.05,202200.0,21.6838,21.6838,21.6213,21.6213,202200.0
2010-04-05 13:00:00,38.06,38.14,38.0,38.14,134700.0,21.6269,21.6724,21.5928,21.6724,134700.0
2010-04-05 13:30:00,38.13,38.19,38.1,38.13,156600.0,21.6667,21.7008,21.6497,21.6667,156600.0
2010-04-05 14:00:00,38.13,38.13,38.07,38.13,135000.0,21.6667,21.6667,21.6326,21.6667,135000.0
2010-04-05 14:30:00,38.12,38.15,38.0,38.01,170400.0,21.661,21.6781,21.5928,21.5985,170400.0
2010-04-05 15:00:00,38.02,38.09,37.99,38.03,170400.0,21.6042,21.644,21.5872,21.6099,170400.0
2010-04-05 15:30:00,38.02,38.16,37.99,38.15,625800.0,21.6042,21.6838,21.5872,21.6781,625800.0
2010-04-06 09:30:00,37.83,38.02,37.76,37.76,141000.0,21.4962,21.6042,21.4565,21.4565,141000.0
2010-04-06 10:00:00,37.77,37.9,37.71,37.9,102000.0,21.4622,21.536,21.4281,21.536,102000.0
2010-04-06 10:30:00,37.89,38.15,37.88,38.08,215100.0,21.5303,21.6781,21.5247,21.6383,215100.0
2010-04-06 11:00:00,38.09,38.19,38.07,38.18,231900.0,21.644,21.7008,21.6326,21.6951,231900.0
2010-04-06 11:30:00,38.17,38.25,38.11,38.14,82500.0,21.6894,21.7349,21.6554,21.6724,82500.0
2010-04-06 12:00:00,38.14,38.18,38.13,38.16,48900.0,21.6724,21.6951,21.6667,21.6838,48900.0
2010-04-06 12:30:00,38.14,38.14,38.05,38.07,60300.0,21.6724,21.6724,21.6213,21.6326,60300.0
2010-04-06 13:00:00,38.07,38.1,38.05,38.06,55500.0,21.6326,21.6497,21.6213,21.6269,55500.0
2010-04-06 13:30:00,38.07,38.07,37.99,37.99,104700.0,21.6326,21.6326,21.5872,21.5872,104700.0
2010-04-06 14:00:00,38.0,38.09,38.0,38.07,201600.0,21.5928,21.644,21.5928,21.6326,201600.0
2010-04-06 14:30:00,38.08,38.1,38.04,38.05,282000.0,21.6383,21.6497,21.6156,21.6213,282000.0
2010-04-06 15:00:00,38.05,38.06,37.94,37.95,276600.0,21.6213,21.6269,21.5588,21.5644,276600.0
2010-04-06 15:30:00,37.95,38.03,37.94,38.01,474900.0,21.5644,21.6099,21.5588,21.5985,474900.0
2010-04-07 09:30:00,37.8,37.94,37.65,37.67,471600.0,21.4792,21.5588,21.394,21.4053,471600.0
2010-04-07 10:00:00,37.67,37.71,37.54,37.67,340500.0,21.4053,21.4281,21.3315,21.4053,340500.0
2010-04-07 10:30:00,37.67,37.75,37.53,37.56,261600.0,21.4053,21.4508,21.3258,21.3428,261600.0
2010-04-07 11:00:00,37.55,37.77,37.46,37.76,175500.0,21.3371,21.4622,21.286,21.4565,175500.0
2010-04-07 11:30:00,37.76,37.77,37.67,37.72,184800.0,21.4565,21.4622,21.4053,21.4337,184800.0
2010-04-07 12:00:00,37.73,37.76,37.69,37.7,197700.0,21.4394,21.4565,21.4167,21.4224,197700.0
2010-04-07 12:30:00,37.71,37.74,37.67,37.72,118500.0,21.4281,21.4451,21.4053,21.4337,118500.0
2010-04-07 13:00:00,37.73,37.81,37.71,37.81,135900.0,21.4394,21.4849,21.4281,21.4849,135900.0
2010-04-07 13:30:00,37.8,37.81,37.72,37.75,73800.0,21.4792,21.4849,21.4337,21.4508,73800.0
2010-04-07 14:00:00,37.74,37.75,37.65,37.68,156300.0,21.4451,21.4508,21.394,21.411,156300.0
2010-04-07 14:30:00,37.68,37.71,37.59,37.62,187500.0,21.411,21.4281,21.3599,21.3769,187500.0
2010-04-07 15:00:00,37.6,37.61,37.41,37.46,325800.0,21.3656,21.3712,21.2576,21.286,325800.0
2010-04-07 15:30:00,37.46,37.65,37.43,37.63,734400.0,21.286,21.394,21.269,21.3826,734400.0
2010-04-08 09:30:00,37.64,37.79,37.43,37.51,248100.0,21.3883,21.4735,21.269,21.3144,248100.0
2010-04-08 10:00:00,37.51,37.72,37.51,37.7,98400.0,21.3144,21.4337,21.3144,21.4224,98400.0
2010-04-08 10:30:00,37.71,37.93,37.71,37.91,179700.0,21.4281,21.5531,21.4281,21.5417,179700.0
2010-04-08 11:00:00,37.92,37.99,37.88,37.88,151500.0,21.5474,21.5872,21.5247,21.5247,151500.0
2010-04-08 11:30:00,37.88,37.92,37.85,37.87,265500.0,21.5247,21.5474,21.5076,21.519,265500.0
2010-04-08 12:00:00,37.87,37.92,37.83,37.85,122100.0,21.519,21.5474,21.4962,21.5076,122100.0
2010-04-08 12:30:00,37.85,37.85,37.74,37.77,159900.0,21.5076,21.5076,21.4451,21.4622,159900.0
2010-04-08 13:00:00,37.78,37.82,37.75,37.78,123600.0,21.4678,21.4906,21.4508,21.4678,123600.0
2010-04-08 13:30:00,37.79,37.81,37.75,37.78,168600.0,21.4735,21.4849,21.4508,21.4678,168600.0
2010-04-08 14:00:00,37.78,37.85,37.77,37.81,100800.0,21.4678,21.5076,21.4622,21.4849,100800.0
2010-04-08 14:30:00,37.81,37.86,37.77,37.83,214200.0,21.4849,21.5133,21.4622,21.4962,214200.0
2010-04-08 15:00:00,37.83,37.86,37.82,37.84,254100.0,21.4962,21.5133,21.4906,21.5019,254100.0
2010-04-08 15:30:00,37.84,37.89,37.82,37.84,543600.0,21.5019,21.5303,21.4906,21.5019,543600.0
2010-04-09 09:30:00,37.85,38.33,37.85,38.3,354600.0,21.5076,21.7804,21.5076,21.7633,354600.0
2010-04-09 10:00:00,38.31,38.36,38.12,38.19,453900.0,21.769,21.7974,21.661,21.7008,453900.0
2010-04-09 10:30:00,38.17,38.29,38.03,38.05,216900.0,21.6894,21.7576,21.6099,21.6213,216900.0
2010-04-09 11:00:00,38.05,38.14,38.04,38.13,66300.0,21.6213,21.6724,21.6156,21.6667,66300.0
2010-04-09 11:30:00,38.13,38.18,38.08,38.14,42000.0,21.6667,21.6951,21.6383,21.6724,42000.0
2010-04-09 12:00:00,38.12,38.22,38.11,38.2,66300.0,21.661,21.7179,21.6554,21.7065,66300.0
2010-04-09 12:30:00,38.19,38.19,38.07,38.09,32700.0,21.7008,21.7008,21.6326,21.644,32700.0
2010-04-09 13:00:00,38.1,38.15,38.06,38.15,49200.0,21.6497,21.6781,21.6269,21.6781,49200.0
2010-04-09 13:30:00,38.15,38.19,38.04,38.08,35100.0,21.6781,21.7008,21.6156,21.6383,35100.0
2010-04-09 14:00:00,38.06,38.2,38.01,38.17,91500.0,21.6269,21.7065,21.5985,21.6894,91500.0
2010-04-09 14:30:00,38.16,38.18,38.07,38.12,85800.0,21.6838,21.6951,21.6326,21.661,85800.0
2010-04-09 15:00:00,38.12,38.16,38.1,38.16,112500.0,21.661,21.6838,21.6497,21.6838,112500.0
2010-04-09 15:30:00,38.16,38.33,38.14,38.28,616500.0,21.6838,21.7804,21.6724,21.752,616500.0
2010-04-12 09:30:00,38.14,38.52,38.14,38.32,308700.0,21.6724,21.8883,21.6724,21.7747,308700.0
2010-04-12 10:00:00,38.3,38.36,38.12,38.18,243900.0,21.7633,21.7974,21.661,21.6951,243900.0
2010-04-12 10:30:00,38.18,38.28,38.16,38.26,312300.0,21.6951,21.752,21.6838,21.7406,312300.0
2010-04-12 11:00:00,38.26,38.28,38.2,38.21,196200.0,21.7406,21.752,21.7065,21.7122,196200.0
2010-04-12 11:30:00,38.2,38.25,38.18,38.18,287700.0,21.7065,21.7349,21.6951,21.6951,287700.0
2010-04-12 12:00:00,38.19,38.24,38.18,38.21,312900.0,21.7008,21.7292,21.6951,21.7122,312900.0
2010-04-12 12:30:00,38.22,38.26,38.22,38.23,98700.0,21.7179,21.7406,21.7179,21.7235,98700.0
2010-04-12 13:00:00,38.23,38.26,38.2,38.2,157800.0,21.7235,21.7406,21.7065,21.7065,157800.0
2010-04-12 13:30:00,38.21,38.29,38.2,38.23,285300.0,21.7122,21.7576,21.7065,21.7235,285300.0
2010-04-12 14:00:00,38.24,38.28,38.22,38.27,166500.0,21.7292,21.752,21.7179,21.7463,166500.0
2010-04-12 14:30:00,38.27,38.28,38.23,38.26,146400.0,21.7463,21.752,21.7235,21.7406,146400.0
2010-04-12 15:00:00,38.26,38.31,38.21,38.27,222600.0,21.7406,21.769,21.7122,21.7463,222600.0
2010-04-12 15:30:00,38.26,38.35,38.23,38.34,768900.0,21.7406,21.7917,21.7235,21.786,768900.0
2010-04-13 09:30:00,38.36,38.76,38.26,38.74,512400.0,21.7974,22.0247,21.7406,22.0133,512400.0
2010-04-13 10:00:00,38.73,38.79,38.71,38.71,445800.0,22.0077,22.0418,21.9963,21.9963,445800.0
2010-04-13 10:30:00,38.73,38.87,38.65,38.83,344700.0,22.0077,22.0872,21.9622,22.0645,344700.0
2010-04-13 11:00:00,38.84,38.99,38.8,38.92,307500.0,22.0702,22.1554,22.0474,22.1156,307500.0
2010-04-13 11:30:00,38.92,39.03,38.91,39.01,224100.0,22.1156,22.1781,22.1099,22.1668,224100.0
2010-04-13 12:00:00,39.01,39.25,38.98,39.24,278100.0,22.1668,22.3031,22.1497,22.2975,278100.0
2010-04-13 12:30:00,39.24,39.42,39.23,39.4,633300.0,22.2975,22.3997,22.2918,22.3884,633300.0
2010-04-13 13:00:00,39.39,39.59,39.38,39.59,444000.0,22.3827,22.4963,22.377,22.4963,444000.0
2010-04-13 13:30:00,39.59,39.68,39.57,39.62,414000.0,22.4963,22.5475,22.485,22.5134,414000.0
2010-04-13 14:00:00,39.6,39.63,39.5,39.51,362100.0,22.502,22.5191,22.4452,22.4509,362100.0
2010-04-13 14:30:00,39.5,39.57,39.48,39.51,330900.0,22.4452,22.485,22.4338,22.4509,330900.0
2010-04-13 15:00:00,39.51,39.74,39.49,39.71,589200.0,22.4509,22.5816,22.4395,22.5645,589200.0
2010-04-13 15:30:00,39.71,39.71,39.57,39.62,1046400.0,22.5645,22.5645,22.485,22.5134,1046400.0
2010-04-14 09:30:00,39.8,39.88,39.58,39.76,413400.0,22.6157,22.6611,22.4907,22.5929,413400.0
2010-04-14 10:00:00,39.75,39.84,39.66,39.82,251700.0,22.5873,22.6384,22.5361,22.627,251700.0
2010-04-14 10:30:00,39.82,39.94,39.82,39.9,262500.0,22.627,22.6952,22.627,22.6725,262500.0
2010-04-14 11:00:00,39.91,40.0,39.86,39.98,154500.0,22.6782,22.7293,22.6498,22.718,154500.0
2010-04-14 11:30:00,39.97,40.0,39.95,39.98,125400.0,22.7123,22.7293,22.7009,22.718,125400.0
2010-04-14 12:00:00,39.97,40.11,39.97,40.08,216000.0,22.7123,22.7918,22.7123,22.7748,216000.0
2010-04-14 12:30:00,40.09,40.19,40.08,40.14,231600.0,22.7805,22.8373,22.7748,22.8089,231600.0
2010-04-14 13:00:00,40.14,40.21,40.14,40.2,102900.0,22.8089,22.8486,22.8089,22.843,102900.0
2010-04-14 13:30:00,40.2,40.23,40.15,40.2,168600.0,22.843,22.86,22.8146,22.843,168600.0
2010-04-14 14:00:00,40.2,40.32,40.2,40.32,222900.0,22.843,22.9111,22.843,22.9111,222900.0
2010-04-14 14:30:00,40.32,40.45,40.31,40.41,424200.0,22.9111,22.985,22.9055,22.9623,424200.0
2010-04-14 15:00:00,40.41,40.44,40.29,40.34,458400.0,22.9623,22.9793,22.8941,22.9225,458400.0
2010-04-14 15:30:00,40.34,40.46,40.3,40.42,774900.0,22.9225,22.9907,22.8998,22.968,774900.0
2010-04-15 09:30:00,40.38,40.44,40.1,40.32,209100.0,22.9452,22.9793,22.7861,22.9111,209100.0
2010-04-15 10:00:00,40.32,40.55,40.3,40.5,271200.0,22.9111,23.0418,22.8998,23.0134,271200.0
2010-04-15 10:30:00,40.51,40.62,40.5,40.58,171300.0,23.0191,23.0816,23.0134,23.0589,171300.0
2010-04-15 11:00:00,40.57,40.63,40.52,40.55,137400.0,23.0532,23.0873,23.0248,23.0418,137400.0
2010-04-15 11:30:00,40.55,40.63,40.54,40.58,231000.0,23.0418,23.0873,23.0362,23.0589,231000.0
2010-04-15 12:00:00,40.58,40.58,40.53,40.56,184800.0,23.0589,23.0589,23.0305,23.0475,184800.0
2010-04-15 12:30:00,40.55,40.55,40.45,40.5,93000.0,23.0418,23.0418,22.985,23.0134,93000.0
2010-04-15 13:00:00,40.49,40.54,40.47,40.53,70200.0,23.0077,23.0362,22.9964,23.0305,70200.0
2010-04-15 13:30:00,40.52,40.53,40.47,40.51,258900.0,23.0248,23.0305,22.9964,23.0191,258900.0
2010-04-15 14:00:00,40.51,40.53,40.5,40.5,97500.0,23.0191,23.0305,23.0134,23.0134,97500.0
2010-04-15 14:30:00,40.5,40.52,40.44,40.46,179100.0,23.0134,23.0248,22.9793,22.9907,179100.0
2010-04-15 15:00:00,40.45,40.48,40.43,40.46,260400.0,22.985,23.0021,22.9737,22.9907,260400.0
2010-04-15 15:30:00,40.46,40.48,40.37,40.44,795600.0,22.9907,23.0021,22.9396,22.9793,795600.0
2010-04-16 09:30:00,40.3,40.42,40.13,40.14,400200.0,22.8998,22.968,22.8032,22.8089,400200.0
2010-04-16 10:00:00,40.13,40.25,40.09,40.2,120000.0,22.8032,22.8714,22.7805,22.843,120000.0
2010-04-16 10:30:00,40.2,40.32,39.55,39.82,308400.0,22.843,22.9111,22.4736,22.627,308400.0
2010-04-16 11:00:00,39.77,39.85,38.97,39.4,470400.0,22.5986,22.6441,22.144,22.3884,470400.0
2010-04-16 11:30:00,39.4,39.5,39.14,39.37,305400.0,22.3884,22.4452,22.2406,22.3713,305400.0
2010-04-16 12:00:00,39.35,39.35,39.08,39.28,133200.0,22.36,22.36,22.2065,22.3202,133200.0
2010-04-16 12:30:00,39.28,39.4,39.13,39.34,269400.0,22.3202,22.3884,22.235,22.3543,269400.0
2010-04-16 13:00:00,39.34,39.48,39.3,39.39,105300.0,22.3543,22.4338,22.3316,22.3827,105300.0
2010-04-16 13:30:00,39.39,39.52,39.38,39.46,57900.0,22.3827,22.4566,22.377,22.4225,57900.0
2010-04-16 14:00:00,39.46,39.81,39.45,39.73,165300.0,22.4225,22.6214,22.4168,22.5759,165300.0
2010-04-16 14:30:00,39.74,39.85,39.59,39.59,195900.0,22.5816,22.6441,22.4963,22.4963,195900.0
2010-04-16 15:00:00,39.57,39.64,39.45,39.56,218700.0,22.485,22.5248,22.4168,22.4793,218700.0
2010-04-16 15:30:00,39.56,39.8,39.47,39.5,827400.0,22.4793,22.6157,22.4282,22.4452,827400.0
2010-04-19 09:30:00,39.17,39.58,38.97,39.47,498900.0,22.2577,22.4907,22.144,22.4282,498900.0
2010-04-19 10:00:00,39.51,39.87,39.49,39.73,183600.0,22.4509,22.6554,22.4395,22.5759,183600.0
2010-04-19 10:30:00,39.74,39.79,39.54,39.56,216600.0,22.5816,22.61,22.4679,22.4793,216600.0
2010-04-19 11:00:00,39.55,39.61,39.46,39.53,120600.0,22.4736,22.5077,22.4225,22.4622,120600.0
2010-04-19 11:30:00,39.54,39.59,39.28,39.34,235200.0,22.4679,22.4963,22.3202,22.3543,235200.0
2010-04-19 12:00:00,39.35,39.48,39.23,39.33,134400.0,22.36,22.4338,22.2918,22.3486,134400.0
2010-04-19 12:30:00,39.32,39.56,39.32,39.46,79500.0,22.3429,22.4793,22.3429,22.4225,79500.0
2010-04-19 13:00:00,39.45,39.5,39.38,39.48,79200.0,22.4168,22.4452,22.377,22.4338,79200.0
2010-04-19 13:30:00,39.48,39.51,39.32,39.32,44100.0,22.4338,22.4509,22.3429,22.3429,44100.0
2010-04-19 14:00:00,39.33,39.53,39.31,39.51,115500.0,22.3486,22.4622,22.3372,22.4509,115500.0
2010-04-19 14:30:00,39.53,39.75,39.49,39.75,192900.0,22.4622,22.5873,22.4395,22.5873,192900.0
2010-04-19 15:00:00,39.75,39.89,39.7,39.85,185400.0,22.5873,22.6668,22.5588,22.6441,185400.0
2010-04-19 15:30:00,39.85,39.87,39.68,39.74,696600.0,22.6441,22.6554,22.5475,22.5816,696600.0
2010-04-20 09:30:00,40.14,40.14,39.56,39.69,424500.0,22.8089,22.8089,22.4793,22.5532,424500.0
2010-04-20 10:00:00,39.67,39.71,39.61,39.67,165000.0,22.5418,22.5645,22.5077,22.5418,165000.0
2010-04-20 10:30:00,39.67,39.75,39.66,39.69,157800.0,22.5418,22.5873,22.5361,22.5532,157800.0
2010-04-20 11:00:00,39.69,39.75,39.66,39.74,140100.0,22.5532,22.5873,22.5361,22.5816,140100.0
2010-04-20 11:30:00,39.74,39.74,39.65,39.7,434400.0,22.5816,22.5816,22.5304,22.5588,434400.0
2010-04-20 12:00:00,39.7,39.81,39.7,39.81,468600.0,22.5588,22.6214,22.5588,22.6214,468600.0
2010-04-20 12:30:00,39.8,39.82,39.69,39.74,150000.0,22.6157,22.627,22.5532,22.5816,150000.0
2010-04-20 13:00:00,39.74,39.81,39.66,39.67,123600.0,22.5816,22.6214,22.5361,22.5418,123600.0
2010-04-20 13:30:00,39.66,39.7,39.6,39.6,180000.0,22.5361,22.5588,22.502,22.502,180000.0
2010-04-20 14:00:00,39.61,39.64,39.49,39.57,223200.0,22.5077,22.5248,22.4395,22.485,223200.0
2010-04-20 14:30:00,39.57,39.72,39.57,39.67,222300.0,22.485,22.5702,22.485,22.5418,222300.0
2010-04-20 15:00:00,39.68,39.72,39.61,39.66,321600.0,22.5475,22.5702,22.5077,22.5361,321600.0
2010-04-20 15:30:00,39.65,39.81,39.63,39.79,808500.0,22.5304,22.6214,22.5191,22.61,808500.0
2010-04-21 09:30:00,39.59,39.84,39.55,39.74,512400.0,22.4963,22.6384,22.4736,22.5816,512400.0
2010-04-21 10:00:00,39.74,39.75,39.39,39.47,332700.0,22.5816,22.5873,22.3827,22.4282,332700.0
2010-04-21 10:30:00,39.46,39.65,39.38,39.38,426600.0,22.4225,22.5304,22.377,22.377,426600.0
2010-04-21 11:00:00,39.38,39.47,39.31,39.33,310800.0,22.377,22.4282,22.3372,22.3486,310800.0
2010-04-21 11:30:00,39.34,39.41,39.21,39.39,243900.0,22.3543,22.3941,22.2804,22.3827,243900.0
2010-04-21 12:00:00,39.38,39.49,39.38,39.47,179700.0,22.377,22.4395,22.377,22.4282,179700.0
2010-04-21 12:30:00,39.47,39.57,39.44,39.46,200700.0,22.4282,22.485,22.4111,22.4225,200700.0
2010-04-21 13:00:00,39.46,39.51,39.37,39.39,88200.0,22.4225,22.4509,22.3713,22.3827,88200.0
2010-04-21 13:30:00,39.39,39.45,39.34,39.44,162900.0,22.3827,22.4168,22.3543,22.4111,162900.0
2010-04-21 14:00:00,39.43,39.45,39.03,39.05,308400.0,22.4054,22.4168,22.1781,22.1895,308400.0
2010-04-21 14:30:00,39.06,39.11,38.95,39.11,394200.0,22.1952,22.2236,22.1327,22.2236,394200.0
2010-04-21 15:00:00,39.11,39.21,39.09,39.12,467400.0,22.2236,22.2804,22.2122,22.2293,467400.0
2010-04-21 15:30:00,39.12,39.4,39.12,39.3,755100.0,22.2293,22.3884,22.2293,22.3316,755100.0
2010-04-22 09:30:00,38.99,39.08,38.67,38.82,303600.0,22.1554,22.2065,21.9736,22.0588,303600.0
2010-04-22 10:00:00,38.82,38.97,38.74,38.95,310800.0,22.0588,22.144,22.0133,22.1327,310800.0
2010-04-22 10:30:00,38.97,39.04,38.78,38.91,292200.0,22.144,22.1838,22.0361,22.1099,292200.0
2010-04-22 11:00:00,38.9,38.97,38.71,38.75,300600.0,22.1043,22.144,21.9963,22.019,300600.0
2010-04-22 11:30:00,38.76,38.84,38.68,38.81,282900.0,22.0247,22.0702,21.9792,22.0531,282900.0
2010-04-22 12:00:00,38.81,38.83,38.76,38.76,359400.0,22.0531,22.0645,22.0247,22.0247,359400.0
2010-04-22 12:30:00,38.76,38.8,38.71,38.8,207600.0,22.0247,22.0474,21.9963,22.0474,207600.0
2010-04-22 13:00:00,38.79,38.91,38.78,38.82,532500.0,22.0418,22.1099,22.0361,22.0588,532500.0
2010-04-22 13:30:00,38.82,38.94,38.78,38.93,342600.0,22.0588,22.127,22.0361,22.1213,342600.0
2010-04-22 14:00:00,38.93,39.02,38.82,39.01,354000.0,22.1213,22.1724,22.0588,22.1668,354000.0
2010-04-22 14:30:00,39.0,39.08,38.9,38.98,259800.0,22.1611,22.2065,22.1043,22.1497,259800.0
2010-04-22 15:00:00,38.97,39.03,38.88,39.03,468600.0,22.144,22.1781,22.0929,22.1781,468600.0
2010-04-22 15:30:00,39.03,39.17,38.99,39.06,762600.0,22.1781,22.2577,22.1554,22.1952,762600.0
2010-04-23 09:30:00,39.2,39.79,39.2,39.64,534600.0,22.2747,22.61,22.2747,22.5248,534600.0
2010-04-23 10:00:00,39.65,39.95,39.65,39.83,331200.0,22.5304,22.7009,22.5304,22.6327,331200.0
2010-04-23 10:30:00,39.82,39.95,39.67,39.82,430500.0,22.627,22.7009,22.5418,22.627,430500.0
2010-04-23 11:00:00,39.82,39.94,39.7,39.71,225300.0,22.627,22.6952,22.5588,22.5645,225300.0
2010-04-23 11:30:00,39.7,39.71,39.59,39.68,179400.0,22.5588,22.5645,22.4963,22.5475,179400.0
2010-04-23 12:00:00,39.68,39.7,39.6,39.66,196500.0,22.5475,22.5588,22.502,22.5361,196500.0
2010-04-23 12:30:00,39.67,39.79,39.58,39.79,292800.0,22.5418,22.61,22.4907,22.61,292800.0
2010-04-23 13:00:00,39.79,39.83,39.74,39.79,87900.0,22.61,22.6327,22.5816,22.61,87900.0
2010-04-23 13:30:00,39.79,39.83,39.76,39.81,85500.0,22.61,22.6327,22.5929,22.6214,85500.0
2010-04-23 14:00:00,39.8,39.86,39.76,39.83,141900.0,22.6157,22.6498,22.5929,22.6327,141900.0
2010-04-23 14:30:00,39.83,39.89,39.76,39.87,186000.0,22.6327,22.6668,22.5929,22.6554,186000.0
2010-04-23 15:00:00,39.87,39.88,39.67,39.7,400200.0,22.6554,22.6611,22.5418,22.5588,400200.0
2010-04-23 15:30:00,39.7,39.91,39.7,39.87,478200.0,22.5588,22.6782,22.5588,22.6554,478200.0
2010-04-26 09:30:00,39.84,39.84,39.47,39.68,347700.0,22.6384,22.6384,22.4282,22.5475,347700.0
2010-04-26 10:00:00,39.69,39.71,39.49,39.55,314700.0,22.5532,22.5645,22.4395,22.4736,314700.0
2010-04-26 10:30:00,39.55,39.75,39.48,39.66,187200.0,22.4736,22.5873,22.4338,22.5361,187200.0
2010-04-26 11:00:00,39.65,39.66,39.5,39.5,103200.0,22.5304,22.5361,22.4452,22.4452,103200.0
2010-04-26 11:30:00,39.51,39.53,39.29,39.33,267600.0,22.4509,22.4622,22.3259,22.3486,267600.0
2010-04-26 12:00:00,39.32,39.37,39.27,39.31,192600.0,22.3429,22.3713,22.3145,22.3372,192600.0
2010-04-26 12:30:00,39.31,39.33,39.27,39.32,123600.0,22.3372,22.3486,22.3145,22.3429,123600.0
2010-04-26 13:00:00,39.32,39.33,39.21,39.27,210900.0,22.3429,22.3486,22.2804,22.3145,210900.0
2010-04-26 13:30:00,39.28,39.3,39.16,39.17,194400.0,22.3202,22.3316,22.252,22.2577,194400.0
2010-04-26 14:00:00,39.18,39.27,39.12,39.25,228900.0,22.2634,22.3145,22.2293,22.3031,228900.0
2010-04-26 14:30:00,39.25,39.28,39.14,39.15,186600.0,22.3031,22.3202,22.2406,22.2463,186600.0
2010-04-26 15:00:00,39.14,39.23,38.86,38.94,403800.0,22.2406,22.2918,22.0815,22.127,403800.0
2010-04-26 15:30:00,38.94,39.03,38.84,38.89,733500.0,22.127,22.1781,22.0702,22.0986,733500.0
2010-04-27 09:30:00,38.73,38.94,38.53,38.69,229800.0,22.0077,22.127,21.894,21.9849,229800.0
2010-04-27 10:00:00,38.65,38.83,38.6,38.77,104400.0,21.9622,22.0645,21.9338,22.0304,104400.0
2010-04-27 10:30:00,38.77,38.9,38.69,38.81,135900.0,22.0304,22.1043,21.9849,22.0531,135900.0
2010-04-27 11:00:00,38.79,38.82,38.06,38.16,447900.0,22.0418,22.0588,21.6269,21.6838,447900.0
2010-04-27 11:30:00,38.17,38.26,37.99,38.15,165000.0,21.6894,21.7406,21.5872,21.6781,165000.0
2010-04-27 12:00:00,38.15,38.24,37.92,38.08,94500.0,21.6781,21.7292,21.5474,21.6383,94500.0
2010-04-27 12:30:00,38.1,38.26,38.1,38.15,84300.0,21.6497,21.7406,21.6497,21.6781,84300.0
2010-04-27 13:00:00,38.15,38.32,38.13,38.31,225000.0,21.6781,21.7747,21.6667,21.769,225000.0
2010-04-27 13:30:00,38.31,38.52,38.25,38.43,373500.0,21.769,21.8883,21.7349,21.8372,373500.0
2010-04-27 14:00:00,38.4,38.48,38.23,38.26,198600.0,21.8201,21.8656,21.7235,21.7406,198600.0
2010-04-27 14:30:00,38.27,38.32,38.03,38.08,261000.0,21.7463,21.7747,21.6099,21.6383,261000.0
2010-04-27 15:00:00,38.08,38.36,38.07,38.15,412800.0,21.6383,21.7974,21.6326,21.6781,412800.0
2010-04-27 15:30:00,38.13,38.13,37.63,37.66,875100.0,21.6667,21.6667,21.3826,21.3997,875100.0
2010-04-28 09:30:00,38.07,38.44,37.49,37.85,657600.0,21.6326,21.8429,21.3031,21.5076,657600.0
2010-04-28 10:00:00,37.86,37.96,37.71,37.87,405900.0,21.5133,21.5701,21.4281,21.519,405900.0
2010-04-28 10:30:00,37.88,37.91,37.61,37.85,348900.0,21.5247,21.5417,21.3712,21.5076,348900.0
2010-04-28 11:00:00,37.86,38.3,37.83,38.05,521100.0,21.5133,21.7633,21.4962,21.6213,521100.0
2010-04-28 11:30:00,38.08,38.17,37.75,37.92,410100.0,21.6383,21.6894,21.4508,21.5474,410100.0
2010-04-28 12:00:00,37.92,37.95,37.7,37.82,246000.0,21.5474,21.5644,21.4224,21.4906,246000.0
2010-04-28 12:30:00,37.81,37.88,37.64,37.65,239100.0,21.4849,21.5247,21.3883,21.394,239100.0
2010-04-28 13:00:00,37.65,37.81,37.65,37.76,204300.0,21.394,21.4849,21.394,21.4565,204300.0
2010-04-28 13:30:00,37.76,37.96,37.73,37.91,112200.0,21.4565,21.5701,21.4394,21.5417,112200.0
2010-04-28 14:00:00,37.9,38.22,37.9,38.12,262800.0,21.536,21.7179,21.536,21.661,262800.0
2010-04-28 14:30:00,38.1,38.15,37.88,38.0,183600.0,21.6497,21.6781,21.5247,21.5928,183600.0
2010-04-28 15:00:00,37.98,38.03,37.88,37.91,160800.0,21.5815,21.6099,21.5247,21.5417,160800.0
2010-04-28 15:30:00,37.9,38.07,37.71,38.07,828900.0,21.536,21.6326,21.4281,21.6326,828900.0
2010-04-29 09:30:00,38.44,39.04,38.37,38.78,402300.0,21.8429,22.1838,21.8031,22.0361,402300.0
2010-04-29 10:00:00,38.77,38.92,38.62,38.91,306900.0,22.0304,22.1156,21.9452,22.1099,306900.0
2010-04-29 10:30:00,38.91,39.15,38.91,39.15,363300.0,22.1099,22.2463,22.1099,22.2463,363300.0
2010-04-29 11:00:00,39.15,39.22,39.01,39.22,267000.0,22.2463,22.2861,22.1668,22.2861,267000.0
2010-04-29 11:30:00,39.22,39.47,39.22,39.42,404700.0,22.2861,22.4282,22.2861,22.3997,404700.0
2010-04-29 12:00:00,39.42,39.46,39.3,39.33,145500.0,22.3997,22.4225,22.3316,22.3486,145500.0
2010-04-29 12:30:00,39.32,39.42,39.27,39.4,198900.0,22.3429,22.3997,22.3145,22.3884,198900.0
2010-04-29 13:00:00,39.4,39.54,39.39,39.45,139500.0,22.3884,22.4679,22.3827,22.4168,139500.0
2010-04-29 13:30:00,39.46,39.5,39.43,39.47,119400.0,22.4225,22.4452,22.4054,22.4282,119400.0
2010-04-29 14:00:00,39.48,39.56,39.45,39.49,150300.0,22.4338,22.4793,22.4168,22.4395,150300.0
2010-04-29 14:30:00,39.49,39.54,39.24,39.29,374400.0,22.4395,22.4679,22.2975,22.3259,374400.0
2010-04-29 15:00:00,39.29,39.46,39.25,39.44,225300.0,22.3259,22.4225,22.3031,22.4111,225300.0
2010-04-29 15:30:00,39.43,39.48,39.22,39.45,869400.0,22.4054,22.4338,22.2861,22.4168,869400.0
2010-04-30 09:30:00,39.21,39.41,39.0,39.31,159900.0,22.2804,22.3941,22.1611,22.3372,159900.0
2010-04-30 10:00:00,39.27,39.3,38.81,39.21,205800.0,22.3145,22.3316,22.0531,22.2804,205800.0
2010-04-30 10:30:00,39.23,39.47,39.09,39.47,214800.0,22.2918,22.4282,22.2122,22.4282,214800.0
2010-04-30 11:00:00,39.47,39.58,39.22,39.28,204900.0,22.4282,22.4907,22.2861,22.3202,204900.0
2010-04-30 11:30:00,39.26,39.32,39.17,39.18,125100.0,22.3088,22.3429,22.2577,22.2634,125100.0
2010-04-30 12:00:00,39.22,39.22,38.89,38.91,111600.0,22.2861,22.2861,22.0986,22.1099,111600.0
2010-04-30 12:30:00,38.91,39.07,38.69,38.81,153300.0,22.1099,22.2009,21.9849,22.0531,153300.0
2010-04-30 13:00:00,38.82,38.89,38.72,38.88,75600.0,22.0588,22.0986,22.002,22.0929,75600.0
2010-04-30 13:30:00,38.88,39.03,38.83,38.91,65100.0,22.0929,22.1781,22.0645,22.1099,65100.0
2010-04-30 14:00:00,38.91,39.0,38.8,38.91,116400.0,22.1099,22.1611,22.0474,22.1099,116400.0
2010-04-30 14:30:00,38.92,38.92,38.63,38.75,175500.0,22.1156,22.1156,21.9508,22.019,175500.0
2010-04-30 15:00:00,38.72,38.84,38.68,38.73,283500.0,22.002,22.0702,21.9792,22.0077,283500.0
2010-04-30 15:30:00,38.72,38.8,38.5,38.56,978300.0,22.002,22.0474,21.877,21.9111,978300.0
2010-05-03 09:30:00,38.74,39.24,38.74,39.1,180600.0,22.0133,22.2975,22.0133,22.2179,180600.0
2010-05-03 10:00:00,39.12,39.2,38.99,39.05,75600.0,22.2293,22.2747,22.1554,22.1895,75600.0
2010-05-03 10:30:00,39.06,39.06,38.79,38.79,92400.0,22.1952,22.1952,22.0418,22.0418,92400.0
2010-05-03 11:00:00,38.79,38.88,38.75,38.87,76500.0,22.0418,22.0929,22.019,22.0872,76500.0
2010-05-03 11:30:00,38.88,38.94,38.85,38.92,78900.0,22.0929,22.127,22.0758,22.1156,78900.0
2010-05-03 12:00:00,38.9,39.07,38.88,39.01,90600.0,22.1043,22.2009,22.0929,22.1668,90600.0
2010-05-03 12:30:00,39.02,39.1,38.96,39.09,105300.0,22.1724,22.2179,22.1384,22.2122,105300.0
2010-05-03 13:00:00,39.09,39.09,38.94,38.98,79800.0,22.2122,22.2122,22.127,22.1497,79800.0
2010-05-03 13:30:00,38.97,39.1,38.96,39.01,72900.0,22.144,22.2179,22.1384,22.1668,72900.0
2010-05-03 14:00:00,39.02,39.12,38.99,39.1,84600.0,22.1724,22.2293,22.1554,22.2179,84600.0
2010-05-03 14:30:00,39.1,39.12,39.0,39.07,115800.0,22.2179,22.2293,22.1611,22.2009,115800.0
2010-05-03 15:00:00,39.07,39.1,38.9,38.97,152400.0,22.2009,22.2179,22.1043,22.144,152400.0
2010-05-03 15:30:00,38.96,39.12,38.94,39.11,489600.0,22.1384,22.2293,22.127,22.2236,489600.0
2010-05-04 09:30:00,38.39,38.54,37.98,38.05,237300.0,21.8145,21.8997,21.5815,21.6213,237300.0
2010-05-04 10:00:00,38.07,38.25,37.92,38.11,153900.0,21.6326,21.7349,21.5474,21.6554,153900.0
2010-05-04 10:30:00,38.08,38.08,37.71,37.74,341700.0,21.6383,21.6383,21.4281,21.4451,341700.0
2010-05-04 11:00:00,37.73,37.79,37.64,37.65,227100.0,21.4394,21.4735,21.3883,21.394,227100.0
2010-05-04 11:30:00,37.65,37.84,37.65,37.79,177600.0,21.394,21.5019,21.394,21.4735,177600.0
2010-05-04 12:00:00,37.78,37.78,37.59,37.61,193500.0,21.4678,21.4678,21.3599,21.3712,193500.0
2010-05-04 12:30:00,37.61,37.84,37.61,37.82,176700.0,21.3712,21.5019,21.3712,21.4906,176700.0
2010-05-04 13:00:00,37.83,37.84,37.74,37.8,87000.0,21.4962,21.5019,21.4451,21.4792,87000.0
2010-05-04 13:30:00,37.79,37.95,37.79,37.83,114300.0,21.4735,21.5644,21.4735,21.4962,114300.0
2010-05-04 14:00:00,37.84,37.86,37.65,37.66,162000.0,21.5019,21.5133,21.394,21.3997,162000.0
2010-05-04 14:30:00,37.66,37.8,37.58,37.59,158400.0,21.3997,21.4792,21.3542,21.3599,158400.0
2010-05-04 15:00:00,37.59,37.71,37.54,37.64,219000.0,21.3599,21.4281,21.3315,21.3883,219000.0
2010-05-04 15:30:00,37.65,37.89,37.6,37.81,1157700.0,21.394,21.5303,21.3656,21.4849,1157700.0
2010-05-05 09:30:00,37.28,37.52,36.95,37.47,255900.0,21.1837,21.3201,20.9962,21.2917,255900.0
2010-05-05 10:00:00,37.46,37.72,37.36,37.62,244500.0,21.286,21.4337,21.2292,21.3769,244500.0
2010-05-05 10:30:00,37.62,38.07,37.58,37.84,336300.0,21.3769,21.6326,21.3542,21.5019,336300.0
2010-05-05 11:00:00,37.83,37.86,37.43,37.7,335700.0,21.4962,21.5133,21.269,21.4224,335700.0
2010-05-05 11:30:00,37.7,37.89,37.68,37.83,101100.0,21.4224,21.5303,21.411,21.4962,101100.0
2010-05-05 12:00:00,37.83,38.05,37.73,37.75,190800.0,21.4962,21.6213,21.4394,21.4508,190800.0
2010-05-05 12:30:00,37.74,37.81,37.62,37.71,180900.0,21.4451,21.4849,21.3769,21.4281,180900.0
2010-05-05 13:00:00,37.72,37.81,37.62,37.72,85200.0,21.4337,21.4849,21.3769,21.4337,85200.0
2010-05-05 13:30:00,37.71,37.75,37.62,37.69,84000.0,21.4281,21.4508,21.3769,21.4167,84000.0
2010-05-05 14:00:00,37.7,37.71,37.48,37.48,159900.0,21.4224,21.4281,21.2974,21.2974,159900.0
2010-05-05 14:30:00,37.48,37.48,37.21,37.34,375300.0,21.2974,21.2974,21.1439,21.2178,375300.0
2010-05-05 15:00:00,37.34,37.54,37.31,37.47,385800.0,21.2178,21.3315,21.2008,21.2917,385800.0
2010-05-05 15:30:00,37.47,37.52,37.33,37.49,489000.0,21.2917,21.3201,21.2121,21.3031,489000.0
2010-05-06 09:30:00,37.4,38.05,37.31,37.74,292200.0,21.2519,21.6213,21.2008,21.4451,292200.0
2010-05-06 10:00:00,37.74,37.8,37.41,37.43,337500.0,21.4451,21.4792,21.2576,21.269,337500.0
2010-05-06 10:30:00,37.41,37.49,37.06,37.1,473100.0,21.2576,21.3031,21.0587,21.0814,473100.0
2010-05-06 11:00:00,37.1,37.1,36.67,36.69,1161300.0,21.0814,21.0814,20.8371,20.8485,1161300.0
2010-05-06 11:30:00,36.68,36.75,36.49,36.74,799200.0,20.8428,20.8826,20.7348,20.8769,799200.0
2010-05-06 12:00:00,36.77,37.0,36.75,36.76,441600.0,20.8939,21.0246,20.8826,20.8882,441600.0
2010-05-06 12:30:00,36.76,36.82,36.58,36.74,327600.0,20.8882,20.9223,20.786,20.8769,327600.0
2010-05-06 13:00:00,36.72,36.83,36.5,36.63,252000.0,20.8655,20.928,20.7405,20.8144,252000.0
2010-05-06 13:30:00,36.63,36.64,36.06,36.13,490200.0,20.8144,20.8201,20.4905,20.5303,490200.0
2010-05-06 14:00:00,36.14,36.18,35.51,35.67,649800.0,20.5359,20.5587,20.1779,20.2689,649800.0
2010-05-06 14:30:00,35.68,35.71,33.33,34.73,1055700.0,20.2745,20.2916,18.9392,19.7347,1055700.0
2010-05-06 15:00:00,34.74,35.96,34.67,35.52,841800.0,19.7404,20.4337,19.7006,20.1836,841800.0
2010-05-06 15:30:00,35.52,36.32,35.47,35.67,1215900.0,20.1836,20.6382,20.1552,20.2689,1215900.0
2010-05-07 09:30:00,35.75,35.83,35.34,35.44,816900.0,20.3143,20.3598,20.0814,20.1382,816900.0
2010-05-07 10:00:00,35.39,35.49,34.57,34.68,994500.0,20.1098,20.1666,19.6438,19.7063,994500.0
2010-05-07 10:30:00,34.68,34.85,34.43,34.59,1266000.0,19.7063,19.8029,19.5643,19.6552,1266000.0
2010-05-07 11:00:00,34.58,35.45,34.56,35.19,951600.0,19.6495,20.1439,19.6381,19.9961,951600.0
2010-05-07 11:30:00,35.16,35.54,35.01,35.41,542400.0,19.9791,20.195,19.8938,20.1211,542400.0
2010-05-07 12:00:00,35.41,35.73,35.23,35.3,355200.0,20.1211,20.303,20.0188,20.0586,355200.0
2010-05-07 12:30:00,35.3,35.39,35.15,35.18,321000.0,20.0586,20.1098,19.9734,19.9904,321000.0
2010-05-07 13:00:00,35.18,35.26,34.86,34.98,293100.0,19.9904,20.0359,19.8086,19.8768,293100.0
2010-05-07 13:30:00,34.99,35.32,34.98,35.14,261900.0,19.8825,20.07,19.8768,19.9677,261900.0
2010-05-07 14:00:00,35.13,35.22,34.92,34.95,493500.0,19.962,20.0132,19.8427,19.8597,493500.0
2010-05-07 14:30:00,34.92,35.2,34.88,35.01,420000.0,19.8427,20.0018,19.82,19.8938,420000.0
2010-05-07 15:00:00,35.02,35.04,34.71,34.85,737400.0,19.8995,19.9109,19.7234,19.8029,737400.0
2010-05-07 15:30:00,34.85,34.95,34.7,34.88,1448100.0,19.8029,19.8597,19.7177,19.82,1448100.0
2010-05-10 09:30:00,36.56,36.9,36.29,36.67,510900.0,20.7746,20.9678,20.6212,20.8371,510900.0
2010-05-10 10:00:00,36.68,36.89,36.39,36.42,353700.0,20.8428,20.9621,20.678,20.695,353700.0
2010-05-10 10:30:00,36.42,36.62,36.4,36.55,261300.0,20.695,20.8087,20.6837,20.7689,261300.0
2010-05-10 11:00:00,36.6,36.81,36.6,36.77,278100.0,20.7973,20.9167,20.7973,20.8939,278100.0
2010-05-10 11:30:00,36.76,36.78,36.64,36.67,201300.0,20.8882,20.8996,20.8201,20.8371,201300.0
2010-05-10 12:00:00,36.68,36.7,36.61,36.61,149100.0,20.8428,20.8541,20.803,20.803,149100.0
2010-05-10 12:30:00,36.61,36.71,36.58,36.59,101400.0,20.803,20.8598,20.786,20.7916,101400.0
2010-05-10 13:00:00,36.6,36.62,36.28,36.45,213000.0,20.7973,20.8087,20.6155,20.7121,213000.0
2010-05-10 13:30:00,36.46,36.58,36.28,36.33,201900.0,20.7178,20.786,20.6155,20.6439,201900.0
2010-05-10 14:00:00,36.35,36.56,36.22,36.42,234300.0,20.6553,20.7746,20.5814,20.695,234300.0
2010-05-10 14:30:00,36.4,36.54,36.29,36.53,210600.0,20.6837,20.7632,20.6212,20.7575,210600.0
2010-05-10 15:00:00,36.53,36.66,36.3,36.64,277800.0,20.7575,20.8314,20.6269,20.8201,277800.0
2010-05-10 15:30:00,36.63,37.01,36.48,36.99,1252500.0,20.8144,21.0303,20.7291,21.0189,1252500.0
2010-05-11 09:30:00,36.58,36.99,36.38,36.85,202800.0,20.786,21.0189,20.6723,20.9394,202800.0
2010-05-11 10:00:00,36.84,36.91,36.57,36.62,295800.0,20.9337,20.9735,20.7803,20.8087,295800.0
2010-05-11 10:30:00,36.62,36.74,36.49,36.5,349200.0,20.8087,20.8769,20.7348,20.7405,349200.0
2010-05-11 11:00:00,36.49,36.71,36.48,36.7,174900.0,20.7348,20.8598,20.7291,20.8541,174900.0
2010-05-11 11:30:00,36.7,36.81,36.6,36.62,391500.0,20.8541,20.9167,20.7973,20.8087,391500.0
2010-05-11 12:00:00,36.63,36.83,36.61,36.75,509100.0,20.8144,20.928,20.803,20.8826,509100.0
2010-05-11 12:30:00,36.74,36.91,36.64,36.85,385500.0,20.8769,20.9735,20.8201,20.9394,385500.0
2010-05-11 13:00:00,36.85,36.88,36.71,36.75,276900.0,20.9394,20.9564,20.8598,20.8826,276900.0
2010-05-11 13:30:00,36.77,36.9,36.67,36.7,289200.0,20.8939,20.9678,20.8371,20.8541,289200.0
2010-05-11 14:00:00,36.69,36.73,36.55,36.57,388800.0,20.8485,20.8712,20.7689,20.7803,388800.0
2010-05-11 14:30:00,36.57,36.7,36.48,36.58,245100.0,20.7803,20.8541,20.7291,20.786,245100.0
2010-05-11 15:00:00,36.56,36.56,36.28,36.45,321600.0,20.7746,20.7746,20.6155,20.7121,321600.0
2010-05-11 15:30:00,36.44,36.64,36.39,36.44,615600.0,20.7064,20.8201,20.678,20.7064,615600.0
2010-05-12 09:30:00,36.56,36.78,36.37,36.69,243000.0,20.7746,20.8996,20.6666,20.8485,243000.0
2010-05-12 10:00:00,36.72,36.86,36.64,36.77,347700.0,20.8655,20.9451,20.8201,20.8939,347700.0
2010-05-12 10:30:00,36.78,36.96,36.65,36.92,351000.0,20.8996,21.0019,20.8257,20.9792,351000.0
2010-05-12 11:00:00,36.91,37.06,36.7,36.71,413400.0,20.9735,21.0587,20.8541,20.8598,413400.0
2010-05-12 11:30:00,36.72,36.91,36.71,36.85,370200.0,20.8655,20.9735,20.8598,20.9394,370200.0
2010-05-12 12:00:00,36.86,36.89,36.75,36.79,331200.0,20.9451,20.9621,20.8826,20.9053,331200.0
2010-05-12 12:30:00,36.8,36.87,36.74,36.85,400200.0,20.911,20.9507,20.8769,20.9394,400200.0
2010-05-12 13:00:00,36.84,36.99,36.81,36.91,295200.0,20.9337,21.0189,20.9167,20.9735,295200.0
2010-05-12 13:30:00,36.91,36.95,36.76,36.78,405600.0,20.9735,20.9962,20.8882,20.8996,405600.0
2010-05-12 14:00:00,36.78,36.94,36.77,36.9,292500.0,20.8996,20.9905,20.8939,20.9678,292500.0
2010-05-12 14:30:00,36.9,37.05,36.87,37.03,420300.0,20.9678,21.053,20.9507,21.0417,420300.0
2010-05-12 15:00:00,37.03,37.13,36.95,37.04,360000.0,21.0417,21.0985,20.9962,21.0473,360000.0
2010-05-12 15:30:00,37.04,37.17,36.95,37.12,736200.0,21.0473,21.1212,20.9962,21.0928,736200.0
2010-05-13 09:30:00,36.81,37.06,36.8,36.92,205500.0,20.9167,21.0587,20.911,20.9792,205500.0
2010-05-13 10:00:00,36.93,37.1,36.85,36.98,427200.0,20.9848,21.0814,20.9394,21.0133,427200.0
2010-05-13 10:30:00,36.99,37.04,36.9,36.95,224700.0,21.0189,21.0473,20.9678,20.9962,224700.0
2010-05-13 11:00:00,36.96,36.98,36.82,36.92,272100.0,21.0019,21.0133,20.9223,20.9792,272100.0
2010-05-13 11:30:00,36.94,36.95,36.78,36.82,255900.0,20.9905,20.9962,20.8996,20.9223,255900.0
2010-05-13 12:00:00,36.81,36.94,36.77,36.91,148200.0,20.9167,20.9905,20.8939,20.9735,148200.0
2010-05-13 12:30:00,36.92,36.95,36.83,36.87,126600.0,20.9792,20.9962,20.928,20.9507,126600.0
2010-05-13 13:00:00,36.86,36.99,36.81,36.92,126300.0,20.9451,21.0189,20.9167,20.9792,126300.0
2010-05-13 13:30:00,36.93,37.01,36.9,36.93,162000.0,20.9848,21.0303,20.9678,20.9848,162000.0
2010-05-13 14:00:00,36.93,37.05,36.93,36.98,127500.0,20.9848,21.053,20.9848,21.0133,127500.0
2010-05-13 14:30:00,36.99,36.99,36.81,36.86,162900.0,21.0189,21.0189,20.9167,20.9451,162900.0
2010-05-13 15:00:00,36.85,36.94,36.59,36.7,344700.0,20.9394,20.9905,20.7916,20.8541,344700.0
2010-05-13 15:30:00,36.7,36.75,36.5,36.5,915300.0,20.8541,20.8826,20.7405,20.7405,915300.0
2010-05-14 09:30:00,36.07,36.17,35.6,35.6,463200.0,20.4962,20.553,20.2291,20.2291,463200.0
2010-05-14 10:00:00,35.62,35.71,35.39,35.56,403500.0,20.2405,20.2916,20.1098,20.2064,403500.0
2010-05-14 10:30:00,35.57,35.66,35.45,35.59,342000.0,20.212,20.2632,20.1439,20.2234,342000.0
2010-05-14 11:00:00,35.59,35.64,35.29,35.42,451500.0,20.2234,20.2518,20.0529,20.1268,451500.0
2010-05-14 11:30:00,35.42,35.51,35.21,35.24,174300.0,20.1268,20.1779,20.0075,20.0245,174300.0
2010-05-14 12:00:00,35.23,35.37,35.06,35.33,328200.0,20.0188,20.0984,19.9222,20.0757,328200.0
2010-05-14 12:30:00,35.33,35.53,35.3,35.52,222600.0,20.0757,20.1893,20.0586,20.1836,222600.0
2010-05-14 13:00:00,35.52,35.61,35.37,35.39,237600.0,20.1836,20.2348,20.0984,20.1098,237600.0
2010-05-14 13:30:00,35.38,35.43,35.29,35.4,202200.0,20.1041,20.1325,20.0529,20.1154,202200.0
2010-05-14 14:00:00,35.41,35.43,35.22,35.3,212400.0,20.1211,20.1325,20.0132,20.0586,212400.0
2010-05-14 14:30:00,35.32,35.36,35.18,35.19,361500.0,20.07,20.0927,19.9904,19.9961,361500.0
2010-05-14 15:00:00,35.2,35.24,35.02,35.13,348900.0,20.0018,20.0245,19.8995,19.962,348900.0
2010-05-14 15:30:00,35.15,35.47,35.12,35.42,1030500.0,19.9734,20.1552,19.9563,20.1268,1030500.0
2010-05-17 09:30:00,35.36,36.05,35.32,35.41,559200.0,20.0927,20.4848,20.07,20.1211,559200.0
2010-05-17 10:00:00,35.4,35.59,35.32,35.54,355800.0,20.1154,20.2234,20.07,20.195,355800.0
2010-05-17 10:30:00,35.54,35.68,35.43,35.53,283800.0,20.195,20.2745,20.1325,20.1893,283800.0
2010-05-17 11:00:00,35.52,35.55,35.15,35.25,267300.0,20.1836,20.2007,19.9734,20.0302,267300.0
2010-05-17 11:30:00,35.25,35.4,35.07,35.1,173400.0,20.0302,20.1154,19.9279,19.945,173400.0
2010-05-17 12:00:00,35.09,35.09,34.78,34.86,345300.0,19.9393,19.9393,19.7631,19.8086,345300.0
2010-05-17 12:30:00,34.85,35.07,34.85,34.95,175800.0,19.8029,19.9279,19.8029,19.8597,175800.0
2010-05-17 13:00:00,34.95,35.16,34.93,35.1,228000.0,19.8597,19.9791,19.8484,19.945,228000.0
2010-05-17 13:30:00,35.09,35.2,34.95,35.14,265200.0,19.9393,20.0018,19.8597,19.9677,265200.0
2010-05-17 14:00:00,35.14,35.23,35.07,35.13,386700.0,19.9677,20.0188,19.9279,19.962,386700.0
2010-05-17 14:30:00,35.12,35.42,35.11,35.41,380400.0,19.9563,20.1268,19.9507,20.1211,380400.0
2010-05-17 15:00:00,35.41,35.6,35.24,35.34,517500.0,20.1211,20.2291,20.0245,20.0814,517500.0
2010-05-17 15:30:00,35.33,35.7,35.31,35.56,1324500.0,20.0757,20.2859,20.0643,20.2064,1324500.0
2010-05-18 09:30:00,35.91,36.07,35.12,35.82,196500.0,20.4052,20.4962,19.9563,20.3541,196500.0
2010-05-18 10:00:00,35.79,35.9,35.72,35.72,306600.0,20.3371,20.3996,20.2973,20.2973,306600.0
2010-05-18 10:30:00,35.73,35.74,35.37,35.51,654600.0,20.303,20.3086,20.0984,20.1779,654600.0
2010-05-18 11:00:00,35.5,35.58,35.37,35.46,341700.0,20.1723,20.2177,20.0984,20.1495,341700.0
2010-05-18 11:30:00,35.46,35.47,35.05,35.16,502200.0,20.1495,20.1552,19.9166,19.9791,502200.0
2010-05-18 12:00:00,35.17,35.27,35.04,35.19,392100.0,19.9848,20.0416,19.9109,19.9961,392100.0
2010-05-18 12:30:00,35.18,35.39,35.14,35.3,380400.0,19.9904,20.1098,19.9677,20.0586,380400.0
2010-05-18 13:00:00,35.3,35.3,34.92,35.06,442800.0,20.0586,20.0586,19.8427,19.9222,442800.0
2010-05-18 13:30:00,35.06,35.17,34.7,34.7,563700.0,19.9222,19.9848,19.7177,19.7177,563700.0
2010-05-18 14:00:00,34.7,34.91,34.68,34.7,309900.0,19.7177,19.837,19.7063,19.7177,309900.0
2010-05-18 14:30:00,34.71,34.72,34.49,34.56,354000.0,19.7234,19.729,19.5984,19.6381,354000.0
2010-05-18 15:00:00,34.55,34.81,34.37,34.47,545100.0,19.6324,19.7802,19.5302,19.587,545100.0
2010-05-18 15:30:00,34.46,34.86,34.44,34.61,1220700.0,19.5813,19.8086,19.5699,19.6665,1220700.0
2010-05-19 09:30:00,34.44,35.01,34.32,34.77,288300.0,19.5699,19.8938,19.5018,19.7575,288300.0
2010-05-19 10:00:00,34.8,34.81,34.17,34.46,492600.0,19.7745,19.7802,19.4165,19.5813,492600.0
2010-05-19 10:30:00,34.44,34.54,34.26,34.33,321900.0,19.5699,19.6268,19.4677,19.5074,321900.0
2010-05-19 11:00:00,34.31,34.35,33.97,34.05,327900.0,19.4961,19.5188,19.3029,19.3483,327900.0
2010-05-19 11:30:00,34.04,34.2,33.9,34.13,316800.0,19.3426,19.4336,19.2631,19.3938,316800.0
2010-05-19 12:00:00,34.12,34.44,34.05,34.34,288000.0,19.3881,19.5699,19.3483,19.5131,288000.0
2010-05-19 12:30:00,34.32,34.54,34.16,34.54,223800.0,19.5018,19.6268,19.4108,19.6268,223800.0
2010-05-19 13:00:00,34.54,34.7,34.43,34.65,300600.0,19.6268,19.7177,19.5643,19.6893,300600.0
2010-05-19 13:30:00,34.63,34.72,34.53,34.61,179100.0,19.6779,19.729,19.6211,19.6665,179100.0
2010-05-19 14:00:00,34.6,34.72,34.37,34.46,312600.0,19.6609,19.729,19.5302,19.5813,312600.0
2010-05-19 14:30:00,34.46,34.64,34.38,34.49,270600.0,19.5813,19.6836,19.5358,19.5984,270600.0
2010-05-19 15:00:00,34.49,34.55,34.26,34.51,346800.0,19.5984,19.6324,19.4677,19.6097,346800.0
2010-05-19 15:30:00,34.51,34.76,34.46,34.58,716100.0,19.6097,19.7518,19.5813,19.6495,716100.0
2010-05-20 09:30:00,34.02,34.02,33.29,33.52,555300.0,19.3313,19.3313,18.9165,19.0472,555300.0
2010-05-20 10:00:00,33.53,33.68,33.1,33.29,765000.0,19.0528,19.1381,18.8085,18.9165,765000.0
2010-05-20 10:30:00,33.31,33.55,33.24,33.4,427800.0,18.9278,19.0642,18.8881,18.979,427800.0
2010-05-20 11:00:00,33.41,33.5,33.26,33.45,330000.0,18.9847,19.0358,18.8994,19.0074,330000.0
2010-05-20 11:30:00,33.45,33.47,33.1,33.11,412800.0,19.0074,19.0188,18.8085,18.8142,412800.0
2010-05-20 12:00:00,33.12,33.18,32.91,32.96,468300.0,18.8199,18.854,18.7005,18.729,468300.0
2010-05-20 12:30:00,32.97,33.07,32.71,32.74,527100.0,18.7346,18.7915,18.5869,18.6039,527100.0
2010-05-20 13:00:00,32.74,33.32,32.68,33.25,439500.0,18.6039,18.9335,18.5699,18.8937,439500.0
2010-05-20 13:30:00,33.25,33.56,33.24,33.38,932100.0,18.8937,19.0699,18.8881,18.9676,932100.0
2010-05-20 14:00:00,33.36,33.9,33.31,33.69,1023300.0,18.9562,19.2631,18.9278,19.1438,1023300.0
2010-05-20 14:30:00,33.69,33.98,33.6,33.73,864000.0,19.1438,19.3086,19.0926,19.1665,864000.0
2010-05-20 15:00:00,33.73,33.77,33.45,33.59,454800.0,19.1665,19.1892,19.0074,19.0869,454800.0
2010-05-20 15:30:00,33.6,33.65,33.02,33.03,1841400.0,19.0926,19.121,18.763,18.7687,1841400.0
2010-05-21 09:30:00,32.48,33.58,32.32,33.48,1555500.0,18.4562,19.0813,18.3653,19.0244,1555500.0
2010-05-21 10:00:00,33.48,33.89,33.38,33.57,1130400.0,19.0244,19.2574,18.9676,19.0756,1130400.0
2010-05-21 10:30:00,33.59,33.78,33.34,33.4,865200.0,19.0869,19.1949,18.9449,18.979,865200.0
2010-05-21 11:00:00,33.38,33.96,33.35,33.87,655800.0,18.9676,19.2972,18.9506,19.246,655800.0
2010-05-21 11:30:00,33.87,34.39,33.79,34.08,707100.0,19.246,19.5415,19.2006,19.3654,707100.0
2010-05-21 12:00:00,34.11,34.12,33.92,33.94,301500.0,19.3824,19.3881,19.2745,19.2858,301500.0
2010-05-21 12:30:00,33.94,33.99,33.73,33.77,216000.0,19.2858,19.3142,19.1665,19.1892,216000.0
2010-05-21 13:00:00,33.78,33.92,33.58,33.67,233700.0,19.1949,19.2745,19.0813,19.1324,233700.0
2010-05-21 13:30:00,33.69,33.92,33.65,33.88,193200.0,19.1438,19.2745,19.121,19.2517,193200.0
2010-05-21 14:00:00,33.87,33.93,33.53,33.67,271200.0,19.246,19.2801,19.0528,19.1324,271200.0
2010-05-21 14:30:00,33.69,33.77,33.4,33.6,393600.0,19.1438,19.1892,18.979,19.0926,393600.0
2010-05-21 15:00:00,33.61,33.74,33.32,33.65,551400.0,19.0983,19.1722,18.9335,19.121,551400.0
2010-05-21 15:30:00,33.66,34.31,33.46,34.24,1406100.0,19.1267,19.4961,19.0131,19.4563,1406100.0
2010-05-24 09:30:00,33.74,33.82,33.01,33.09,617400.0,19.1722,19.2176,18.7574,18.8028,617400.0
2010-05-24 10:00:00,33.09,33.28,32.95,33.19,627900.0,18.8028,18.9108,18.7233,18.8596,627900.0
2010-05-24 10:30:00,33.19,33.48,33.16,33.45,709500.0,18.8596,19.0244,18.8426,19.0074,709500.0
2010-05-24 11:00:00,33.44,33.53,33.15,33.22,603900.0,19.0017,19.0528,18.8369,18.8767,603900.0
2010-05-24 11:30:00,33.23,33.29,33.14,33.2,371100.0,18.8824,18.9165,18.8312,18.8653,371100.0
2010-05-24 12:00:00,33.2,33.31,33.06,33.12,318900.0,18.8653,18.9278,18.7858,18.8199,318900.0
2010-05-24 12:30:00,33.14,33.22,33.03,33.18,219300.0,18.8312,18.8767,18.7687,18.854,219300.0
2010-05-24 13:00:00,33.2,33.26,33.08,33.1,320100.0,18.8653,18.8994,18.7971,18.8085,320100.0
2010-05-24 13:30:00,33.12,33.16,32.81,32.91,356400.0,18.8199,18.8426,18.6437,18.7005,356400.0
2010-05-24 14:00:00,32.92,32.96,32.74,32.81,233400.0,18.7062,18.729,18.6039,18.6437,233400.0
2010-05-24 14:30:00,32.81,32.89,32.64,32.72,445800.0,18.6437,18.6892,18.5471,18.5926,445800.0
2010-05-24 15:00:00,32.72,32.76,32.59,32.73,609600.0,18.5926,18.6153,18.5187,18.5983,609600.0
2010-05-24 15:30:00,32.72,32.88,32.41,32.43,1378800.0,18.5926,18.6835,18.4164,18.4278,1378800.0
2010-05-25 09:30:00,31.79,31.87,31.39,31.53,828600.0,18.0641,18.1096,17.8368,17.9164,828600.0
2010-05-25 10:00:00,31.56,31.77,31.4,31.43,1117200.0,17.9334,18.0528,17.8425,17.8596,1117200.0
2010-05-25 10:30:00,31.43,31.64,31.42,31.56,836100.0,17.8596,17.9789,17.8539,17.9334,836100.0
2010-05-25 11:00:00,31.57,31.79,31.5,31.57,687300.0,17.9391,18.0641,17.8993,17.9391,687300.0
2010-05-25 11:30:00,31.58,31.73,31.45,31.68,429600.0,17.9448,18.03,17.8709,18.0016,429600.0
2010-05-25 12:00:00,31.68,31.86,31.58,31.59,306300.0,18.0016,18.1039,17.9448,17.9505,306300.0
2010-05-25 12:30:00,31.59,31.74,31.55,31.68,337800.0,17.9505,18.0357,17.9277,18.0016,337800.0
2010-05-25 13:00:00,31.68,31.72,31.51,31.66,232200.0,18.0016,18.0243,17.905,17.9903,232200.0
2010-05-25 13:30:00,31.68,31.68,31.51,31.58,210900.0,18.0016,18.0016,17.905,17.9448,210900.0
2010-05-25 14:00:00,31.58,31.83,31.52,31.77,256200.0,17.9448,18.0869,17.9107,18.0528,256200.0
2010-05-25 14:30:00,31.76,32.15,31.7,32.05,369300.0,18.0471,18.2687,18.013,18.2119,369300.0
2010-05-25 15:00:00,32.05,32.37,32.02,32.31,505200.0,18.2119,18.3937,18.1948,18.3596,505200.0
2010-05-25 15:30:00,32.32,32.54,32.28,32.5,1152000.0,18.3653,18.4903,18.3426,18.4676,1152000.0
2010-05-26 09:30:00,32.77,32.91,32.58,32.85,359100.0,18.621,18.7005,18.513,18.6665,359100.0
2010-05-26 10:00:00,32.88,32.98,32.75,32.8,382800.0,18.6835,18.7403,18.6096,18.638,382800.0
2010-05-26 10:30:00,32.79,32.96,32.68,32.75,292200.0,18.6324,18.729,18.5699,18.6096,292200.0
2010-05-26 11:00:00,32.75,32.97,32.6,32.65,189600.0,18.6096,18.7346,18.5244,18.5528,189600.0
2010-05-26 11:30:00,32.64,32.79,32.49,32.58,305100.0,18.5471,18.6324,18.4619,18.513,305100.0
2010-05-26 12:00:00,32.62,32.82,32.61,32.68,195300.0,18.5358,18.6494,18.5301,18.5699,195300.0
2010-05-26 12:30:00,32.67,32.81,32.59,32.78,178500.0,18.5642,18.6437,18.5187,18.6267,178500.0
2010-05-26 13:00:00,32.8,32.85,32.73,32.81,216600.0,18.638,18.6665,18.5983,18.6437,216600.0
2010-05-26 13:30:00,32.81,32.99,32.78,32.85,223800.0,18.6437,18.746,18.6267,18.6665,223800.0
2010-05-26 14:00:00,32.87,32.89,32.64,32.68,359400.0,18.6778,18.6892,18.5471,18.5699,359400.0
2010-05-26 14:30:00,32.68,32.72,32.35,32.46,376200.0,18.5699,18.5926,18.3823,18.4448,376200.0
2010-05-26 15:00:00,32.46,32.61,31.91,32.07,630900.0,18.4448,18.5301,18.1323,18.2232,630900.0
2010-05-26 15:30:00,32.07,32.28,31.87,32.02,1317300.0,18.2232,18.3426,18.1096,18.1948,1317300.0
2010-05-27 09:30:00,32.42,32.67,32.33,32.65,688800.0,18.4221,18.5642,18.371,18.5528,688800.0
2010-05-27 10:00:00,32.66,32.97,32.53,32.94,668400.0,18.5585,18.7346,18.4846,18.7176,668400.0
2010-05-27 10:30:00,32.95,33.13,32.85,32.89,451500.0,18.7233,18.8256,18.6665,18.6892,451500.0
2010-05-27 11:00:00,32.92,33.0,32.78,32.92,238500.0,18.7062,18.7517,18.6267,18.7062,238500.0
2010-05-27 11:30:00,32.92,32.95,32.75,32.91,146400.0,18.7062,18.7233,18.6096,18.7005,146400.0
2010-05-27 12:00:00,32.9,32.92,32.77,32.79,263400.0,18.6949,18.7062,18.621,18.6324,263400.0
2010-05-27 12:30:00,32.8,32.85,32.73,32.73,191700.0,18.638,18.6665,18.5983,18.5983,191700.0
2010-05-27 13:00:00,32.73,32.85,32.64,32.79,292800.0,18.5983,18.6665,18.5471,18.6324,292800.0
2010-05-27 13:30:00,32.79,32.87,32.74,32.8,216600.0,18.6324,18.6778,18.6039,18.638,216600.0
2010-05-27 14:00:00,32.81,33.0,32.8,32.94,218100.0,18.6437,18.7517,18.638,18.7176,218100.0
2010-05-27 14:30:00,32.95,32.98,32.85,32.9,319800.0,18.7233,18.7403,18.6665,18.6949,319800.0
2010-05-27 15:00:00,32.9,33.09,32.87,33.01,478500.0,18.6949,18.8028,18.6778,18.7574,478500.0
2010-05-27 15:30:00,33.01,33.3,32.95,33.28,989700.0,18.7574,18.9222,18.7233,18.9108,989700.0
2010-05-28 09:30:00,33.16,33.31,33.08,33.3,407100.0,18.8426,18.9278,18.7971,18.9222,407100.0
2010-05-28 10:00:00,33.3,33.32,33.19,33.21,312900.0,18.9222,18.9335,18.8596,18.871,312900.0
2010-05-28 10:30:00,33.24,33.33,33.08,33.23,260700.0,18.8881,18.9392,18.7971,18.8824,260700.0
2010-05-28 11:00:00,33.23,33.24,32.8,32.87,312900.0,18.8824,18.8881,18.638,18.6778,312900.0
2010-05-28 11:30:00,32.87,33.14,32.86,33.13,214500.0,18.6778,18.8312,18.6721,18.8256,214500.0
2010-05-28 12:00:00,33.14,33.25,33.08,33.17,207000.0,18.8312,18.8937,18.7971,18.8483,207000.0
2010-05-28 12:30:00,33.16,33.18,32.75,32.93,488400.0,18.8426,18.854,18.6096,18.7119,488400.0
2010-05-28 13:00:00,32.94,33.02,32.87,32.88,150300.0,18.7176,18.763,18.6778,18.6835,150300.0
2010-05-28 13:30:00,32.89,32.93,32.77,32.8,279300.0,18.6892,18.7119,18.621,18.638,279300.0
2010-05-28 14:00:00,32.8,32.86,32.65,32.83,278100.0,18.638,18.6721,18.5528,18.6551,278100.0
2010-05-28 14:30:00,32.83,33.14,32.8,32.95,197100.0,18.6551,18.8312,18.638,18.7233,197100.0
2010-05-28 15:00:00,32.93,33.18,32.9,33.11,214500.0,18.7119,18.854,18.6949,18.8142,214500.0
2010-05-28 15:30:00,33.12,33.22,32.7,32.73,951000.0,18.8199,18.8767,18.5812,18.5983,951000.0
2010-06-01 09:30:00,32.41,32.66,32.31,32.31,449400.0,18.4164,18.5585,18.3596,18.3596,449400.0
2010-06-01 10:00:00,32.32,32.7,32.32,32.63,236400.0,18.3653,18.5812,18.3653,18.5414,236400.0
2010-06-01 10:30:00,32.64,32.68,32.55,32.57,147300.0,18.5471,18.5699,18.496,18.5073,147300.0
2010-06-01 11:00:00,32.56,32.59,32.38,32.5,153600.0,18.5017,18.5187,18.3994,18.4676,153600.0
2010-06-01 11:30:00,32.52,32.52,32.25,32.25,206100.0,18.4789,18.4789,18.3255,18.3255,206100.0
2010-06-01 12:00:00,32.25,32.51,32.24,32.48,88200.0,18.3255,18.4733,18.3198,18.4562,88200.0
2010-06-01 12:30:00,32.48,32.54,32.4,32.42,129900.0,18.4562,18.4903,18.4107,18.4221,129900.0
2010-06-01 13:00:00,32.42,32.65,32.42,32.59,579000.0,18.4221,18.5528,18.4221,18.5187,579000.0
2010-06-01 13:30:00,32.59,32.64,32.44,32.44,385500.0,18.5187,18.5471,18.4335,18.4335,385500.0
2010-06-01 14:00:00,32.44,32.52,32.26,32.5,240900.0,18.4335,18.4789,18.3312,18.4676,240900.0
2010-06-01 14:30:00,32.49,32.61,32.43,32.5,200700.0,18.4619,18.5301,18.4278,18.4676,200700.0
2010-06-01 15:00:00,32.5,32.52,32.2,32.27,418200.0,18.4676,18.4789,18.2971,18.3369,418200.0
2010-06-01 15:30:00,32.26,32.36,31.82,31.87,1077000.0,18.3312,18.388,18.0812,18.1096,1077000.0
2010-06-02 09:30:00,31.96,32.06,31.61,31.71,307800.0,18.1607,18.2175,17.9618,18.0187,307800.0
2010-06-02 10:00:00,31.74,32.01,31.67,31.94,283800.0,18.0357,18.1891,17.9959,18.1494,283800.0
2010-06-02 10:30:00,31.93,32.1,31.9,31.95,197100.0,18.1437,18.2403,18.1266,18.155,197100.0
2010-06-02 11:00:00,31.98,32.22,31.96,32.15,173700.0,18.1721,18.3085,18.1607,18.2687,173700.0
2010-06-02 11:30:00,32.12,32.28,32.1,32.24,93600.0,18.2516,18.3426,18.2403,18.3198,93600.0
2010-06-02 12:00:00,32.25,32.33,32.19,32.22,71400.0,18.3255,18.371,18.2914,18.3085,71400.0
2010-06-02 12:30:00,32.22,32.28,32.19,32.26,84600.0,18.3085,18.3426,18.2914,18.3312,84600.0
2010-06-02 13:00:00,32.26,32.33,32.2,32.22,142800.0,18.3312,18.371,18.2971,18.3085,142800.0
2010-06-02 13:30:00,32.22,32.29,32.12,32.14,75300.0,18.3085,18.3482,18.2516,18.263,75300.0
2010-06-02 14:00:00,32.15,32.21,32.08,32.16,104100.0,18.2687,18.3028,18.2289,18.2744,104100.0
2010-06-02 14:30:00,32.17,32.46,32.16,32.41,174000.0,18.2801,18.4448,18.2744,18.4164,174000.0
2010-06-02 15:00:00,32.42,32.51,32.4,32.48,156600.0,18.4221,18.4733,18.4107,18.4562,156600.0
2010-06-02 15:30:00,32.48,32.67,32.39,32.67,908700.0,18.4562,18.5642,18.4051,18.5642,908700.0
2010-06-03 09:30:00,32.56,32.68,32.22,32.26,534000.0,18.5017,18.5699,18.3085,18.3312,534000.0
2010-06-03 10:00:00,32.26,32.27,32.12,32.14,300900.0,18.3312,18.3369,18.2516,18.263,300900.0
2010-06-03 10:30:00,32.14,32.24,32.08,32.2,368700.0,18.263,18.3198,18.2289,18.2971,368700.0
2010-06-03 11:00:00,32.21,32.33,32.07,32.07,273900.0,18.3028,18.371,18.2232,18.2232,273900.0
2010-06-03 11:30:00,32.08,32.17,32.03,32.06,224100.0,18.2289,18.2801,18.2005,18.2175,224100.0
2010-06-03 12:00:00,32.05,32.07,31.8,31.83,259500.0,18.2119,18.2232,18.0698,18.0869,259500.0
2010-06-03 12:30:00,31.82,31.9,31.74,31.78,213300.0,18.0812,18.1266,18.0357,18.0584,213300.0
2010-06-03 13:00:00,31.79,31.82,31.69,31.71,202200.0,18.0641,18.0812,18.0073,18.0187,202200.0
2010-06-03 13:30:00,31.74,31.93,31.7,31.91,261900.0,18.0357,18.1437,18.013,18.1323,261900.0
2010-06-03 14:00:00,31.92,32.05,31.9,31.96,438600.0,18.138,18.2119,18.1266,18.1607,438600.0
2010-06-03 14:30:00,31.95,32.06,31.94,31.99,448500.0,18.155,18.2175,18.1494,18.1778,448500.0
2010-06-03 15:00:00,31.99,32.05,31.85,32.02,592500.0,18.1778,18.2119,18.0982,18.1948,592500.0
2010-06-03 15:30:00,32.02,32.05,31.82,31.95,1239300.0,18.1948,18.2119,18.0812,18.155,1239300.0
2010-06-04 09:30:00,31.23,31.59,31.16,31.48,700500.0,17.7459,17.9505,17.7061,17.888,700500.0
2010-06-04 10:00:00,31.45,31.64,31.38,31.57,371100.0,17.8709,17.9789,17.8311,17.9391,371100.0
2010-06-04 10:30:00,31.57,31.6,31.37,31.38,459900.0,17.9391,17.9562,17.8255,17.8311,459900.0
2010-06-04 11:00:00,31.38,31.47,31.22,31.24,522900.0,17.8311,17.8823,17.7402,17.7516,522900.0
2010-06-04 11:30:00,31.24,31.39,31.21,31.28,223800.0,17.7516,17.8368,17.7345,17.7743,223800.0
2010-06-04 12:00:00,31.28,31.33,31.16,31.22,299700.0,17.7743,17.8027,17.7061,17.7402,299700.0
2010-06-04 12:30:00,31.24,31.32,31.15,31.29,276900.0,17.7516,17.7971,17.7005,17.78,276900.0
2010-06-04 13:00:00,31.29,31.3,31.1,31.16,314700.0,17.78,17.7857,17.672,17.7061,314700.0
2010-06-04 13:30:00,31.16,31.17,30.98,31.0,307800.0,17.7061,17.7118,17.6039,17.6152,307800.0
2010-06-04 14:00:00,31.0,31.05,30.87,30.91,385800.0,17.6152,17.6436,17.5413,17.5641,385800.0
2010-06-04 14:30:00,30.91,30.96,30.57,30.58,787500.0,17.5641,17.5925,17.3709,17.3766,787500.0
2010-06-04 15:00:00,30.58,30.8,30.57,30.58,678600.0,17.3766,17.5016,17.3709,17.3766,678600.0
2010-06-04 15:30:00,30.59,30.69,30.36,30.48,1650600.0,17.3822,17.4391,17.2516,17.3197,1650600.0
2010-06-07 09:30:00,30.65,30.82,30.46,30.72,471900.0,17.4163,17.5129,17.3084,17.4561,471900.0
2010-06-07 10:00:00,30.72,30.85,30.65,30.75,381000.0,17.4561,17.53,17.4163,17.4732,381000.0
2010-06-07 10:30:00,30.75,30.75,30.29,30.3,450300.0,17.4732,17.4732,17.2118,17.2175,450300.0
2010-06-07 11:00:00,30.3,30.49,30.21,30.3,587400.0,17.2175,17.3254,17.1663,17.2175,587400.0
2010-06-07 11:30:00,30.31,30.32,30.2,30.27,459000.0,17.2231,17.2288,17.1606,17.2004,459000.0
2010-06-07 12:00:00,30.26,30.36,30.22,30.32,540300.0,17.1947,17.2516,17.172,17.2288,540300.0
2010-06-07 12:30:00,30.32,30.36,30.27,30.27,513600.0,17.2288,17.2516,17.2004,17.2004,513600.0
2010-06-07 13:00:00,30.28,30.36,30.17,30.35,450600.0,17.2061,17.2516,17.1436,17.2459,450600.0
2010-06-07 13:30:00,30.35,30.35,30.1,30.17,280800.0,17.2459,17.2459,17.1038,17.1436,280800.0
2010-06-07 14:00:00,30.15,30.16,29.99,30.07,619500.0,17.1322,17.1379,17.0413,17.0868,619500.0
2010-06-07 14:30:00,30.08,30.11,29.81,29.84,557700.0,17.0924,17.1095,16.939,16.9561,557700.0
2010-06-07 15:00:00,29.85,29.98,29.61,29.63,817800.0,16.9618,17.0356,16.8254,16.8367,817800.0
2010-06-07 15:30:00,29.61,29.74,29.49,29.53,1579500.0,16.8254,16.8992,16.7572,16.7799,1579500.0
2010-06-08 09:30:00,29.66,30.1,29.58,29.79,481800.0,16.8538,17.1038,16.8083,16.9277,481800.0
2010-06-08 10:00:00,29.75,29.99,29.55,29.63,290400.0,16.9049,17.0413,16.7913,16.8367,290400.0
2010-06-08 10:30:00,29.62,29.66,29.26,29.44,340200.0,16.8311,16.8538,16.6265,16.7288,340200.0
2010-06-08 11:00:00,29.44,29.55,29.15,29.44,390300.0,16.7288,16.7913,16.564,16.7288,390300.0
2010-06-08 11:30:00,29.43,29.85,29.43,29.76,417900.0,16.7231,16.9618,16.7231,16.9106,417900.0
2010-06-08 12:00:00,29.76,29.82,29.63,29.66,236400.0,16.9106,16.9447,16.8367,16.8538,236400.0
2010-06-08 12:30:00,29.67,29.87,29.65,29.79,397500.0,16.8595,16.9731,16.8481,16.9277,397500.0
2010-06-08 13:00:00,29.78,29.8,29.55,29.56,220500.0,16.922,16.9333,16.7913,16.797,220500.0
2010-06-08 13:30:00,29.55,29.57,29.27,29.47,333000.0,16.7913,16.8026,16.6322,16.7458,333000.0
2010-06-08 14:00:00,29.47,29.7,29.35,29.64,417300.0,16.7458,16.8765,16.6776,16.8424,417300.0
2010-06-08 14:30:00,29.65,29.84,29.6,29.62,422700.0,16.8481,16.9561,16.8197,16.8311,422700.0
2010-06-08 15:00:00,29.64,29.82,29.51,29.82,460500.0,16.8424,16.9447,16.7686,16.9447,460500.0
2010-06-08 15:30:00,29.81,30.13,29.81,30.08,1732500.0,16.939,17.1209,16.939,17.0924,1732500.0
2010-06-09 09:30:00,30.27,30.4,29.9,30.17,349200.0,17.2004,17.2743,16.9902,17.1436,349200.0
2010-06-09 10:00:00,30.19,30.21,30.02,30.03,219000.0,17.155,17.1663,17.0584,17.064,219000.0
2010-06-09 10:30:00,30.03,30.2,29.93,30.14,183300.0,17.064,17.1606,17.0072,17.1265,183300.0
2010-06-09 11:00:00,30.15,30.59,30.08,30.57,296700.0,17.1322,17.3822,17.0924,17.3709,296700.0
2010-06-09 11:30:00,30.56,30.57,30.16,30.18,450900.0,17.3652,17.3709,17.1379,17.1493,450900.0
2010-06-09 12:00:00,30.19,30.29,30.18,30.19,312900.0,17.155,17.2118,17.1493,17.155,312900.0
2010-06-09 12:30:00,30.19,30.26,30.11,30.17,294300.0,17.155,17.1947,17.1095,17.1436,294300.0
2010-06-09 13:00:00,30.17,30.17,29.98,29.98,348900.0,17.1436,17.1436,17.0356,17.0356,348900.0
2010-06-09 13:30:00,29.99,30.13,29.93,30.08,387300.0,17.0413,17.1209,17.0072,17.0924,387300.0
2010-06-09 14:00:00,30.08,30.1,29.89,30.08,413700.0,17.0924,17.1038,16.9845,17.0924,413700.0
2010-06-09 14:30:00,30.07,30.08,29.67,29.68,606900.0,17.0868,17.0924,16.8595,16.8652,606900.0
2010-06-09 15:00:00,29.68,29.8,29.47,29.67,563100.0,16.8652,16.9333,16.7458,16.8595,563100.0
2010-06-09 15:30:00,29.67,29.69,29.36,29.48,1021200.0,16.8595,16.8708,16.6833,16.7515,1021200.0
2010-06-10 09:30:00,29.88,30.33,29.68,30.13,317100.0,16.9788,17.2345,16.8652,17.1209,317100.0
2010-06-10 10:00:00,30.14,30.24,29.86,29.92,272100.0,17.1265,17.1834,16.9674,17.0015,272100.0
2010-06-10 10:30:00,29.93,30.0,29.84,29.9,281400.0,17.0072,17.047,16.9561,16.9902,281400.0
2010-06-10 11:00:00,29.9,30.02,29.88,29.91,266100.0,16.9902,17.0584,16.9788,16.9958,266100.0
2010-06-10 11:30:00,29.89,29.98,29.87,29.96,263700.0,16.9845,17.0356,16.9731,17.0243,263700.0
2010-06-10 12:00:00,29.96,29.98,29.74,29.84,306900.0,17.0243,17.0356,16.8992,16.9561,306900.0
2010-06-10 12:30:00,29.84,29.94,29.73,29.94,455700.0,16.9561,17.0129,16.8936,17.0129,455700.0
2010-06-10 13:00:00,29.94,29.99,29.83,29.97,277800.0,17.0129,17.0413,16.9504,17.0299,277800.0
2010-06-10 13:30:00,29.98,30.11,29.97,30.04,256500.0,17.0356,17.1095,17.0299,17.0697,256500.0
2010-06-10 14:00:00,30.03,30.12,29.97,30.1,147900.0,17.064,17.1152,17.0299,17.1038,147900.0
2010-06-10 14:30:00,30.1,30.33,30.1,30.29,163200.0,17.1038,17.2345,17.1038,17.2118,163200.0
2010-06-10 15:00:00,30.28,30.43,30.22,30.37,295200.0,17.2061,17.2913,17.172,17.2572,295200.0
2010-06-10 15:30:00,30.37,30.57,30.3,30.53,1031100.0,17.2572,17.3709,17.2175,17.3481,1031100.0
2010-06-11 09:30:00,30.14,30.48,30.07,30.47,282000.0,17.1265,17.3197,17.0868,17.3141,282000.0
2010-06-11 10:00:00,30.47,30.65,30.39,30.48,296700.0,17.3141,17.4163,17.2686,17.3197,296700.0
2010-06-11 10:30:00,30.49,30.58,30.39,30.56,456900.0,17.3254,17.3766,17.2686,17.3652,456900.0
2010-06-11 11:00:00,30.56,30.76,30.55,30.71,459300.0,17.3652,17.4788,17.3595,17.4504,459300.0
2010-06-11 11:30:00,30.71,30.88,30.69,30.87,222600.0,17.4504,17.547,17.4391,17.5413,222600.0
2010-06-11 12:00:00,30.86,30.89,30.67,30.71,185700.0,17.5357,17.5527,17.4277,17.4504,185700.0
2010-06-11 12:30:00,30.71,30.79,30.67,30.74,237000.0,17.4504,17.4959,17.4277,17.4675,237000.0
2010-06-11 13:00:00,30.74,30.87,30.74,30.81,146400.0,17.4675,17.5413,17.4675,17.5073,146400.0
2010-06-11 13:30:00,30.8,30.84,30.68,30.78,233400.0,17.5016,17.5243,17.4334,17.4902,233400.0
2010-06-11 14:00:00,30.77,30.85,30.7,30.74,237000.0,17.4845,17.53,17.4447,17.4675,237000.0
2010-06-11 14:30:00,30.74,30.93,30.72,30.89,445800.0,17.4675,17.5754,17.4561,17.5527,445800.0
2010-06-11 15:00:00,30.89,30.98,30.83,30.94,441300.0,17.5527,17.6039,17.5186,17.5811,441300.0
2010-06-11 15:30:00,30.93,31.24,30.91,31.17,1051500.0,17.5754,17.7516,17.5641,17.7118,1051500.0
2010-06-14 09:30:00,31.36,31.36,30.88,30.97,298200.0,17.8198,17.8198,17.547,17.5982,298200.0
2010-06-14 10:00:00,30.97,31.15,30.87,31.03,233700.0,17.5982,17.7005,17.5413,17.6323,233700.0
2010-06-14 10:30:00,31.05,31.19,30.98,31.17,189000.0,17.6436,17.7232,17.6039,17.7118,189000.0
2010-06-14 11:00:00,31.17,31.41,31.12,31.27,189600.0,17.7118,17.8482,17.6834,17.7686,189600.0
2010-06-14 11:30:00,31.26,31.26,31.15,31.19,153900.0,17.763,17.763,17.7005,17.7232,153900.0
2010-06-14 12:00:00,31.18,31.27,31.15,31.22,190800.0,17.7175,17.7686,17.7005,17.7402,190800.0
2010-06-14 12:30:00,31.22,31.23,31.06,31.06,248100.0,17.7402,17.7459,17.6493,17.6493,248100.0
2010-06-14 13:00:00,31.05,31.13,30.98,31.05,260100.0,17.6436,17.6891,17.6039,17.6436,260100.0
2010-06-14 13:30:00,31.06,31.17,30.91,30.92,208200.0,17.6493,17.7118,17.5641,17.5698,208200.0
2010-06-14 14:00:00,30.92,31.0,30.87,30.97,233100.0,17.5698,17.6152,17.5413,17.5982,233100.0
2010-06-14 14:30:00,30.96,30.96,30.79,30.93,429900.0,17.5925,17.5925,17.4959,17.5754,429900.0
2010-06-14 15:00:00,30.93,30.97,30.76,30.79,289500.0,17.5754,17.5982,17.4788,17.4959,289500.0
2010-06-14 15:30:00,30.8,30.8,30.55,30.63,1084500.0,17.5016,17.5016,17.3595,17.405,1084500.0
2010-06-15 09:30:00,30.78,30.94,30.56,30.89,345000.0,17.4902,17.5811,17.3652,17.5527,345000.0
2010-06-15 10:00:00,30.87,30.91,30.75,30.83,157800.0,17.5413,17.5641,17.4732,17.5186,157800.0
2010-06-15 10:30:00,30.85,30.98,30.77,30.93,127800.0,17.53,17.6039,17.4845,17.5754,127800.0
2010-06-15 11:00:00,30.94,30.97,30.8,30.82,113700.0,17.5811,17.5982,17.5016,17.5129,113700.0
2010-06-15 11:30:00,30.81,30.85,30.76,30.8,255600.0,17.5073,17.53,17.4788,17.5016,255600.0
2010-06-15 12:00:00,30.8,30.88,30.79,30.83,166200.0,17.5016,17.547,17.4959,17.5186,166200.0
2010-06-15 12:30:00,30.83,30.93,30.79,30.92,193500.0,17.5186,17.5754,17.4959,17.5698,193500.0
2010-06-15 13:00:00,30.92,31.11,30.89,31.08,256800.0,17.5698,17.6777,17.5527,17.6607,256800.0
2010-06-15 13:30:00,31.08,31.17,31.07,31.13,336900.0,17.6607,17.7118,17.655,17.6891,336900.0
2010-06-15 14:00:00,31.12,31.29,31.11,31.24,375900.0,17.6834,17.78,17.6777,17.7516,375900.0
2010-06-15 14:30:00,31.24,31.29,31.18,31.19,438600.0,17.7516,17.78,17.7175,17.7232,438600.0
2010-06-15 15:00:00,31.19,31.29,31.16,31.25,564000.0,17.7232,17.78,17.7061,17.7573,564000.0
2010-06-15 15:30:00,31.24,31.37,31.17,31.32,1363500.0,17.7516,17.8255,17.7118,17.7971,1363500.0
2010-06-16 09:30:00,31.13,31.22,30.94,31.22,362700.0,17.6891,17.7402,17.5811,17.7402,362700.0
2010-06-16 10:00:00,31.21,31.35,31.14,31.16,416700.0,17.7345,17.8141,17.6948,17.7061,416700.0
2010-06-16 10:30:00,31.16,31.24,31.1,31.16,187800.0,17.7061,17.7516,17.672,17.7061,187800.0
2010-06-16 11:00:00,31.17,31.33,31.1,31.27,191400.0,17.7118,17.8027,17.672,17.7686,191400.0
2010-06-16 11:30:00,31.26,31.28,31.18,31.25,138900.0,17.763,17.7743,17.7175,17.7573,138900.0
2010-06-16 12:00:00,31.25,31.44,31.23,31.39,186600.0,17.7573,17.8652,17.7459,17.8368,186600.0
2010-06-16 12:30:00,31.39,31.43,31.31,31.34,259500.0,17.8368,17.8596,17.7914,17.8084,259500.0
2010-06-16 13:00:00,31.34,31.4,31.3,31.35,242400.0,17.8084,17.8425,17.7857,17.8141,242400.0
2010-06-16 13:30:00,31.36,31.45,31.32,31.43,90000.0,17.8198,17.8709,17.7971,17.8596,90000.0
2010-06-16 14:00:00,31.43,31.48,31.42,31.47,191100.0,17.8596,17.888,17.8539,17.8823,191100.0
2010-06-16 14:30:00,31.45,31.55,31.41,31.51,276600.0,17.8709,17.9277,17.8482,17.905,276600.0
2010-06-16 15:00:00,31.51,31.51,31.22,31.22,262200.0,17.905,17.905,17.7402,17.7402,262200.0
2010-06-16 15:30:00,31.22,31.39,31.19,31.35,727500.0,17.7402,17.8368,17.7232,17.8141,727500.0
2010-06-17 09:30:00,31.49,31.51,31.05,31.08,146100.0,17.8937,17.905,17.6436,17.6607,146100.0
2010-06-17 10:00:00,31.07,31.08,30.85,30.95,259800.0,17.655,17.6607,17.53,17.5868,259800.0
2010-06-17 10:30:00,30.95,30.97,30.85,30.95,212700.0,17.5868,17.5982,17.53,17.5868,212700.0
2010-06-17 11:00:00,30.97,31.04,30.88,31.01,170700.0,17.5982,17.6379,17.547,17.6209,170700.0
2010-06-17 11:30:00,31.01,31.09,30.95,30.96,168000.0,17.6209,17.6664,17.5868,17.5925,168000.0
2010-06-17 12:00:00,30.95,30.97,30.86,30.9,126000.0,17.5868,17.5982,17.5357,17.5584,126000.0
2010-06-17 12:30:00,30.89,30.91,30.8,30.89,122700.0,17.5527,17.5641,17.5016,17.5527,122700.0
2010-06-17 13:00:00,30.89,30.99,30.83,30.94,141600.0,17.5527,17.6095,17.5186,17.5811,141600.0
2010-06-17 13:30:00,30.94,31.04,30.86,31.03,206700.0,17.5811,17.6379,17.5357,17.6323,206700.0
2010-06-17 14:00:00,31.04,31.08,30.89,30.89,258000.0,17.6379,17.6607,17.5527,17.5527,258000.0
2010-06-17 14:30:00,30.89,30.92,30.74,30.76,233700.0,17.5527,17.5698,17.4675,17.4788,233700.0
2010-06-17 15:00:00,30.76,30.79,30.65,30.72,510300.0,17.4788,17.4959,17.4163,17.4561,510300.0
2010-06-17 15:30:00,30.72,31.04,30.72,31.01,1049700.0,17.4561,17.6379,17.4561,17.6209,1049700.0
2010-06-18 09:30:00,30.86,30.93,30.73,30.78,1086600.0,17.5357,17.5754,17.4618,17.4902,1086600.0
2010-06-18 10:00:00,30.79,31.0,30.79,30.96,228900.0,17.4959,17.6152,17.4959,17.5925,228900.0
2010-06-18 10:30:00,30.96,31.02,30.88,30.94,148200.0,17.5925,17.6266,17.547,17.5811,148200.0
2010-06-18 11:00:00,30.93,30.97,30.85,30.86,104400.0,17.5754,17.5982,17.53,17.5357,104400.0
2010-06-18 11:30:00,30.86,30.87,30.75,30.77,153000.0,17.5357,17.5413,17.4732,17.4845,153000.0
2010-06-18 12:00:00,30.78,30.87,30.76,30.8,164400.0,17.4902,17.5413,17.4788,17.5016,164400.0
2010-06-18 12:30:00,30.8,30.96,30.77,30.93,170700.0,17.5016,17.5925,17.4845,17.5754,170700.0
2010-06-18 13:00:00,30.92,31.03,30.88,31.02,225900.0,17.5698,17.6323,17.547,17.6266,225900.0
2010-06-18 13:30:00,31.03,31.09,30.94,30.97,288000.0,17.6323,17.6664,17.5811,17.5982,288000.0
2010-06-18 14:00:00,30.97,31.04,30.94,31.03,181200.0,17.5982,17.6379,17.5811,17.6323,181200.0
2010-06-18 14:30:00,31.03,31.04,30.97,30.99,153000.0,17.6323,17.6379,17.5982,17.6095,153000.0
2010-06-18 15:00:00,30.98,31.01,30.92,30.99,492900.0,17.6039,17.6209,17.5698,17.6095,492900.0
2010-06-18 15:30:00,30.99,31.13,30.95,31.08,993000.0,17.6095,17.6891,17.5868,17.6607,993000.0
2010-06-21 09:30:00,31.42,31.69,31.34,31.48,289800.0,17.8539,18.0073,17.8084,17.888,289800.0
2010-06-21 10:00:00,31.49,31.54,31.42,31.43,290700.0,17.8937,17.9221,17.8539,17.8596,290700.0
2010-06-21 10:30:00,31.42,31.5,31.39,31.4,264600.0,17.8539,17.8993,17.8368,17.8425,264600.0
2010-06-21 11:00:00,31.41,31.49,31.37,31.47,235200.0,17.8482,17.8937,17.8255,17.8823,235200.0
2010-06-21 11:30:00,31.47,31.5,31.43,31.48,205200.0,17.8823,17.8993,17.8596,17.888,205200.0
2010-06-21 12:00:00,31.49,31.51,31.44,31.46,254700.0,17.8937,17.905,17.8652,17.8766,254700.0
2010-06-21 12:30:00,31.46,31.51,31.38,31.5,492900.0,17.8766,17.905,17.8311,17.8993,492900.0
2010-06-21 13:00:00,31.49,31.58,31.48,31.53,339300.0,17.8937,17.9448,17.888,17.9164,339300.0
2010-06-21 13:30:00,31.53,31.54,31.38,31.47,452700.0,17.9164,17.9221,17.8311,17.8823,452700.0
2010-06-21 14:00:00,31.47,31.56,31.45,31.49,376200.0,17.8823,17.9334,17.8709,17.8937,376200.0
2010-06-21 14:30:00,31.5,31.52,31.45,31.48,633000.0,17.8993,17.9107,17.8709,17.888,633000.0
2010-06-21 15:00:00,31.47,31.49,31.11,31.16,831300.0,17.8823,17.8937,17.6777,17.7061,831300.0
2010-06-21 15:30:00,31.16,31.21,31.04,31.18,983700.0,17.7061,17.7345,17.6379,17.7175,983700.0
2010-06-22 09:30:00,31.19,31.37,31.0,31.23,551400.0,17.7232,17.8255,17.6152,17.7459,551400.0
2010-06-22 10:00:00,31.23,31.33,31.18,31.28,262200.0,17.7459,17.8027,17.7175,17.7743,262200.0
2010-06-22 10:30:00,31.28,31.37,31.15,31.34,319200.0,17.7743,17.8255,17.7005,17.8084,319200.0
2010-06-22 11:00:00,31.35,31.41,31.25,31.41,358200.0,17.8141,17.8482,17.7573,17.8482,358200.0
2010-06-22 11:30:00,31.41,31.58,31.4,31.49,179400.0,17.8482,17.9448,17.8425,17.8937,179400.0
2010-06-22 12:00:00,31.49,31.54,31.42,31.42,231600.0,17.8937,17.9221,17.8539,17.8539,231600.0
2010-06-22 12:30:00,31.42,31.5,31.35,31.5,216000.0,17.8539,17.8993,17.8141,17.8993,216000.0
2010-06-22 13:00:00,31.49,31.5,31.32,31.35,433800.0,17.8937,17.8993,17.7971,17.8141,433800.0
2010-06-22 13:30:00,31.34,31.44,31.31,31.35,219300.0,17.8084,17.8652,17.7914,17.8141,219300.0
2010-06-22 14:00:00,31.35,31.36,31.2,31.25,320100.0,17.8141,17.8198,17.7289,17.7573,320100.0
2010-06-22 14:30:00,31.24,31.33,31.02,31.1,593100.0,17.7516,17.8027,17.6266,17.672,593100.0
2010-06-22 15:00:00,31.09,31.13,30.96,30.99,495000.0,17.6664,17.6891,17.5925,17.6095,495000.0
2010-06-22 15:30:00,30.99,31.07,30.86,30.89,1224600.0,17.6095,17.655,17.5357,17.5527,1224600.0
2010-06-23 09:30:00,30.94,31.1,30.64,30.87,286200.0,17.5811,17.672,17.4107,17.5413,286200.0
2010-06-23 10:00:00,30.86,30.87,30.49,30.52,234900.0,17.5357,17.5413,17.3254,17.3425,234900.0
2010-06-23 10:30:00,30.51,30.76,30.51,30.65,162000.0,17.3368,17.4788,17.3368,17.4163,162000.0
2010-06-23 11:00:00,30.65,30.68,30.58,30.65,264300.0,17.4163,17.4334,17.3766,17.4163,264300.0
2010-06-23 11:30:00,30.64,30.69,30.58,30.62,128100.0,17.4107,17.4391,17.3766,17.3993,128100.0
2010-06-23 12:00:00,30.62,30.65,30.59,30.61,136200.0,17.3993,17.4163,17.3822,17.3936,136200.0
2010-06-23 12:30:00,30.61,30.66,30.56,30.6,123600.0,17.3936,17.422,17.3652,17.3879,123600.0
2010-06-23 13:00:00,30.6,30.64,30.54,30.58,167100.0,17.3879,17.4107,17.3538,17.3766,167100.0
2010-06-23 13:30:00,30.58,30.61,30.51,30.57,194100.0,17.3766,17.3936,17.3368,17.3709,194100.0
2010-06-23 14:00:00,30.57,30.68,30.44,30.6,277200.0,17.3709,17.4334,17.297,17.3879,277200.0
2010-06-23 14:30:00,30.61,30.85,30.51,30.55,448800.0,17.3936,17.53,17.3368,17.3595,448800.0
2010-06-23 15:00:00,30.55,30.64,30.37,30.51,547500.0,17.3595,17.4107,17.2572,17.3368,547500.0
2010-06-23 15:30:00,30.51,30.66,30.42,30.56,687300.0,17.3368,17.422,17.2856,17.3652,687300.0
2010-06-24 09:30:00,30.37,30.43,29.74,29.75,389700.0,17.2572,17.2913,16.8992,16.9049,389700.0
2010-06-24 10:00:00,29.77,29.89,29.61,29.86,595200.0,16.9163,16.9845,16.8254,16.9674,595200.0
2010-06-24 10:30:00,29.88,29.94,29.67,29.85,634500.0,16.9788,17.0129,16.8595,16.9618,634500.0
2010-06-24 11:00:00,29.83,29.83,29.68,29.73,308700.0,16.9504,16.9504,16.8652,16.8936,308700.0
2010-06-24 11:30:00,29.73,29.85,29.66,29.82,316800.0,16.8936,16.9618,16.8538,16.9447,316800.0
2010-06-24 12:00:00,29.83,29.97,29.83,29.92,416700.0,16.9504,17.0299,16.9504,17.0015,416700.0
2010-06-24 12:30:00,29.91,29.94,29.85,29.92,308100.0,16.9958,17.0129,16.9618,17.0015,308100.0
2010-06-24 13:00:00,29.91,30.0,29.85,29.97,310200.0,16.9958,17.047,16.9618,17.0299,310200.0
2010-06-24 13:30:00,29.96,30.27,29.96,30.24,506100.0,17.0243,17.2004,17.0243,17.1834,506100.0
2010-06-24 14:00:00,30.25,30.25,30.0,30.08,338400.0,17.189,17.189,17.047,17.0924,338400.0
2010-06-24 14:30:00,30.08,30.08,29.87,29.91,703800.0,17.0924,17.0924,16.9731,16.9958,703800.0
2010-06-24 15:00:00,29.91,29.97,29.7,29.78,490500.0,16.9958,17.0299,16.8765,16.922,490500.0
2010-06-24 15:30:00,29.78,29.87,29.62,29.72,965100.0,16.922,16.9731,16.8311,16.8879,965100.0
2010-06-25 09:30:00,29.98,30.1,29.74,29.9,297900.0,17.0356,17.1038,16.8992,16.9902,297900.0
2010-06-25 10:00:00,29.9,30.03,29.84,29.89,408000.0,16.9902,17.064,16.9561,16.9845,408000.0
2010-06-25 10:30:00,29.9,29.94,29.75,29.8,350100.0,16.9902,17.0129,16.9049,16.9333,350100.0
2010-06-25 11:00:00,29.8,29.96,29.8,29.92,314400.0,16.9333,17.0243,16.9333,17.0015,314400.0
2010-06-25 11:30:00,29.93,30.07,29.9,29.94,372600.0,17.0072,17.0868,16.9902,17.0129,372600.0
2010-06-25 12:00:00,29.95,29.99,29.9,29.96,186300.0,17.0186,17.0413,16.9902,17.0243,186300.0
2010-06-25 12:30:00,29.95,30.1,29.94,30.06,282900.0,17.0186,17.1038,17.0129,17.0811,282900.0
2010-06-25 13:00:00,30.05,30.31,30.02,30.3,326100.0,17.0754,17.2231,17.0584,17.2175,326100.0
2010-06-25 13:30:00,30.32,30.44,30.16,30.31,472200.0,17.2288,17.297,17.1379,17.2231,472200.0
2010-06-25 14:00:00,30.32,30.45,30.23,30.33,308100.0,17.2288,17.3027,17.1777,17.2345,308100.0
2010-06-25 14:30:00,30.34,30.39,30.25,30.34,173700.0,17.2402,17.2686,17.189,17.2402,173700.0
2010-06-25 15:00:00,30.34,30.35,30.17,30.2,327600.0,17.2402,17.2459,17.1436,17.1606,327600.0
2010-06-25 15:30:00,30.2,30.4,30.14,30.33,996000.0,17.1606,17.2743,17.1265,17.2345,996000.0
2010-06-28 09:30:00,30.2,30.45,29.82,29.94,161100.0,17.2026,17.345,16.9861,17.0545,161100.0
2010-06-28 10:00:00,29.95,30.1,29.92,30.07,139200.0,17.0602,17.1456,17.0431,17.1285,139200.0
2010-06-28 10:30:00,30.09,30.17,29.94,30.14,182100.0,17.1399,17.1855,17.0545,17.1684,182100.0
2010-06-28 11:00:00,30.14,30.27,30.12,30.21,221100.0,17.1684,17.2425,17.157,17.2083,221100.0
2010-06-28 11:30:00,30.23,30.27,30.19,30.19,91800.0,17.2197,17.2425,17.1969,17.1969,91800.0
2010-06-28 12:00:00,30.18,30.2,30.09,30.19,118200.0,17.1912,17.2026,17.1399,17.1969,118200.0
2010-06-28 12:30:00,30.19,30.22,30.05,30.1,112500.0,17.1969,17.214,17.1172,17.1456,112500.0
2010-06-28 13:00:00,30.1,30.1,29.92,29.93,160200.0,17.1456,17.1456,17.0431,17.0488,160200.0
2010-06-28 13:30:00,29.93,30.01,29.87,29.98,167100.0,17.0488,17.0944,17.0146,17.0773,167100.0
2010-06-28 14:00:00,29.98,30.07,29.95,30.03,115200.0,17.0773,17.1285,17.0602,17.1058,115200.0
2010-06-28 14:30:00,30.03,30.12,29.98,30.11,262800.0,17.1058,17.157,17.0773,17.1513,262800.0
2010-06-28 15:00:00,30.12,30.15,30.05,30.07,599400.0,17.157,17.1741,17.1172,17.1285,599400.0
2010-06-28 15:30:00,30.07,30.17,29.96,29.97,823800.0,17.1285,17.1855,17.0659,17.0716,823800.0
2010-06-29 09:30:00,29.73,29.73,29.13,29.27,387300.0,16.9349,16.9349,16.5931,16.6728,387300.0
2010-06-29 10:00:00,29.23,29.26,28.93,28.93,277200.0,16.6501,16.6672,16.4792,16.4792,277200.0
2010-06-29 10:30:00,28.94,29.12,28.94,29.07,171300.0,16.4849,16.5874,16.4849,16.5589,171300.0
2010-06-29 11:00:00,29.06,29.22,28.97,28.99,170700.0,16.5532,16.6444,16.502,16.5134,170700.0
2010-06-29 11:30:00,28.99,29.0,28.89,28.91,149700.0,16.5134,16.519,16.4564,16.4678,149700.0
2010-06-29 12:00:00,28.9,29.0,28.79,28.92,189000.0,16.4621,16.519,16.3994,16.4735,189000.0
2010-06-29 12:30:00,28.91,28.92,28.82,28.85,131700.0,16.4678,16.4735,16.4165,16.4336,131700.0
2010-06-29 13:00:00,28.85,28.87,28.71,28.75,289200.0,16.4336,16.445,16.3539,16.3766,289200.0
2010-06-29 13:30:00,28.75,28.76,28.61,28.75,291600.0,16.3766,16.3823,16.2969,16.3766,291600.0
2010-06-29 14:00:00,28.74,28.88,28.72,28.8,197100.0,16.3709,16.4507,16.3596,16.4051,197100.0
2010-06-29 14:30:00,28.79,28.82,28.68,28.71,252300.0,16.3994,16.4165,16.3368,16.3539,252300.0
2010-06-29 15:00:00,28.7,28.78,28.48,28.52,474900.0,16.3482,16.3937,16.2228,16.2456,474900.0
2010-06-29 15:30:00,28.51,28.68,28.4,28.6,1413600.0,16.2399,16.3368,16.1773,16.2912,1413600.0
2010-06-30 09:30:00,28.56,29.1,28.47,29.0,321600.0,16.2684,16.576,16.2171,16.519,321600.0
2010-06-30 10:00:00,29.01,29.01,28.72,28.79,325500.0,16.5247,16.5247,16.3596,16.3994,325500.0
2010-06-30 10:30:00,28.78,28.93,28.76,28.81,345900.0,16.3937,16.4792,16.3823,16.4108,345900.0
2010-06-30 11:00:00,28.82,28.95,28.8,28.88,277500.0,16.4165,16.4906,16.4051,16.4507,277500.0
2010-06-30 11:30:00,28.87,28.98,28.81,28.81,182100.0,16.445,16.5077,16.4108,16.4108,182100.0
2010-06-30 12:00:00,28.82,28.94,28.8,28.91,239400.0,16.4165,16.4849,16.4051,16.4678,239400.0
2010-06-30 12:30:00,28.92,29.02,28.85,28.96,156000.0,16.4735,16.5304,16.4336,16.4963,156000.0
2010-06-30 13:00:00,28.94,29.02,28.9,29.0,159600.0,16.4849,16.5304,16.4621,16.519,159600.0
2010-06-30 13:30:00,28.99,29.06,28.89,29.03,286200.0,16.5134,16.5532,16.4564,16.5361,286200.0
2010-06-30 14:00:00,29.04,29.14,28.98,29.12,613500.0,16.5418,16.5988,16.5077,16.5874,613500.0
2010-06-30 14:30:00,29.11,29.18,29.05,29.11,537300.0,16.5817,16.6216,16.5475,16.5817,537300.0
2010-06-30 15:00:00,29.09,29.14,28.87,28.9,686400.0,16.5703,16.5988,16.445,16.4621,686400.0
2010-06-30 15:30:00,28.9,28.95,28.67,28.74,1421100.0,16.4621,16.4906,16.3311,16.3709,1421100.0
2010-07-01 09:30:00,28.7,29.14,28.64,28.78,312900.0,16.3482,16.5988,16.314,16.3937,312900.0
2010-07-01 10:00:00,28.73,28.73,28.38,28.53,553500.0,16.3653,16.3653,16.1659,16.2513,553500.0
2010-07-01 10:30:00,28.51,28.52,28.24,28.24,567000.0,16.2399,16.2456,16.0861,16.0861,567000.0
2010-07-01 11:00:00,28.23,28.25,28.03,28.19,426900.0,16.0804,16.0918,15.9665,16.0577,426900.0
2010-07-01 11:30:00,28.19,28.3,28.14,28.26,346200.0,16.0577,16.1203,16.0292,16.0975,346200.0
2010-07-01 12:00:00,28.25,28.31,28.19,28.29,205500.0,16.0918,16.126,16.0577,16.1146,205500.0
2010-07-01 12:30:00,28.28,28.63,28.24,28.46,360300.0,16.1089,16.3083,16.0861,16.2115,360300.0
2010-07-01 13:00:00,28.46,28.58,28.37,28.47,176400.0,16.2115,16.2798,16.1602,16.2171,176400.0
2010-07-01 13:30:00,28.48,28.66,28.44,28.55,322800.0,16.2228,16.3254,16.2001,16.2627,322800.0
2010-07-01 14:00:00,28.55,28.73,28.5,28.58,228000.0,16.2627,16.3653,16.2342,16.2798,228000.0
2010-07-01 14:30:00,28.58,28.64,28.35,28.46,300900.0,16.2798,16.314,16.1488,16.2115,300900.0
2010-07-01 15:00:00,28.48,28.62,28.44,28.56,305100.0,16.2228,16.3026,16.2001,16.2684,305100.0
2010-07-01 15:30:00,28.55,28.69,28.45,28.59,893400.0,16.2627,16.3425,16.2058,16.2855,893400.0
2010-07-02 09:30:00,28.65,28.72,28.42,28.51,335400.0,16.3197,16.3596,16.1887,16.2399,335400.0
2010-07-02 10:00:00,28.5,28.59,28.2,28.46,244800.0,16.2342,16.2855,16.0634,16.2115,244800.0
2010-07-02 10:30:00,28.43,28.44,28.29,28.32,143400.0,16.1944,16.2001,16.1146,16.1317,143400.0
2010-07-02 11:00:00,28.32,28.36,28.18,28.19,193500.0,16.1317,16.1545,16.052,16.0577,193500.0
2010-07-02 11:30:00,28.18,28.26,28.05,28.21,152400.0,16.052,16.0975,15.9779,16.069,152400.0
2010-07-02 12:00:00,28.2,28.31,28.13,28.24,124500.0,16.0634,16.126,16.0235,16.0861,124500.0
2010-07-02 12:30:00,28.22,28.27,28.06,28.11,148800.0,16.0747,16.1032,15.9836,16.0121,148800.0
2010-07-02 13:00:00,28.09,28.16,28.0,28.09,177300.0,16.0007,16.0406,15.9494,16.0007,177300.0
2010-07-02 13:30:00,28.09,28.25,28.06,28.22,185100.0,16.0007,16.0918,15.9836,16.0747,185100.0
2010-07-02 14:00:00,28.23,28.25,28.12,28.22,169800.0,16.0804,16.0918,16.0178,16.0747,169800.0
2010-07-02 14:30:00,28.21,28.25,28.14,28.25,247200.0,16.069,16.0918,16.0292,16.0918,247200.0
2010-07-02 15:00:00,28.24,28.43,28.2,28.37,370200.0,16.0861,16.1944,16.0634,16.1602,370200.0
2010-07-02 15:30:00,28.37,28.59,28.29,28.3,833700.0,16.1602,16.2855,16.1146,16.1203,833700.0
2010-07-06 09:30:00,28.66,29.01,28.63,28.95,226800.0,16.3254,16.5247,16.3083,16.4906,226800.0
2010-07-06 10:00:00,28.94,29.21,28.87,29.07,251100.0,16.4849,16.6387,16.445,16.5589,251100.0
2010-07-06 10:30:00,29.07,29.12,28.95,29.04,191400.0,16.5589,16.5874,16.4906,16.5418,191400.0
2010-07-06 11:00:00,29.05,29.1,28.89,28.92,158700.0,16.5475,16.576,16.4564,16.4735,158700.0
2010-07-06 11:30:00,28.92,29.01,28.89,28.94,123300.0,16.4735,16.5247,16.4564,16.4849,123300.0
2010-07-06 12:00:00,28.93,29.02,28.78,28.81,124500.0,16.4792,16.5304,16.3937,16.4108,124500.0
2010-07-06 12:30:00,28.81,28.88,28.65,28.72,231600.0,16.4108,16.4507,16.3197,16.3596,231600.0
2010-07-06 13:00:00,28.72,28.8,28.59,28.69,166500.0,16.3596,16.4051,16.2855,16.3425,166500.0
2010-07-06 13:30:00,28.67,28.71,28.4,28.48,265500.0,16.3311,16.3539,16.1773,16.2228,265500.0
2010-07-06 14:00:00,28.48,28.55,28.34,28.46,224400.0,16.2228,16.2627,16.1431,16.2115,224400.0
2010-07-06 14:30:00,28.45,28.54,28.39,28.39,166800.0,16.2058,16.257,16.1716,16.1716,166800.0
2010-07-06 15:00:00,28.39,28.47,28.29,28.44,381300.0,16.1716,16.2171,16.1146,16.2001,381300.0
2010-07-06 15:30:00,28.44,28.63,28.38,28.61,822000.0,16.2001,16.3083,16.1659,16.2969,822000.0
2010-07-07 09:30:00,28.67,28.98,28.67,28.81,203700.0,16.3311,16.5077,16.3311,16.4108,203700.0
2010-07-07 10:00:00,28.82,29.05,28.81,28.86,294900.0,16.4165,16.5475,16.4108,16.4393,294900.0
2010-07-07 10:30:00,28.87,29.11,28.86,29.11,312600.0,16.445,16.5817,16.4393,16.5817,312600.0
2010-07-07 11:00:00,29.1,29.14,28.89,28.94,286500.0,16.576,16.5988,16.4564,16.4849,286500.0
2010-07-07 11:30:00,28.94,29.05,28.84,28.93,291300.0,16.4849,16.5475,16.4279,16.4792,291300.0
2010-07-07 12:00:00,28.94,29.03,28.92,29.03,313500.0,16.4849,16.5361,16.4735,16.5361,313500.0
2010-07-07 12:30:00,29.04,29.09,29.0,29.02,210900.0,16.5418,16.5703,16.519,16.5304,210900.0
2010-07-07 13:00:00,29.03,29.26,29.0,29.24,275700.0,16.5361,16.6672,16.519,16.6558,275700.0
2010-07-07 13:30:00,29.24,29.37,29.17,29.31,410700.0,16.6558,16.7298,16.6159,16.6956,410700.0
2010-07-07 14:00:00,29.32,29.37,29.2,29.21,232200.0,16.7013,16.7298,16.633,16.6387,232200.0
2010-07-07 14:30:00,29.21,29.4,29.17,29.4,254400.0,16.6387,16.7469,16.6159,16.7469,254400.0
2010-07-07 15:00:00,29.4,29.57,29.33,29.54,439200.0,16.7469,16.8437,16.707,16.8266,439200.0
2010-07-07 15:30:00,29.54,29.82,29.5,29.75,1209300.0,16.8266,16.9861,16.8039,16.9463,1209300.0
2010-07-08 09:30:00,30.06,30.3,29.98,30.26,470100.0,17.1228,17.2596,17.0773,17.2368,470100.0
2010-07-08 10:00:00,30.25,30.35,30.17,30.3,424800.0,17.2311,17.288,17.1855,17.2596,424800.0
2010-07-08 10:30:00,30.31,30.33,30.04,30.09,395100.0,17.2653,17.2766,17.1115,17.1399,395100.0
2010-07-08 11:00:00,30.09,30.23,30.01,30.12,252300.0,17.1399,17.2197,17.0944,17.157,252300.0
2010-07-08 11:30:00,30.13,30.24,30.04,30.05,299100.0,17.1627,17.2254,17.1115,17.1172,299100.0
2010-07-08 12:00:00,30.05,30.15,30.01,30.06,306300.0,17.1172,17.1741,17.0944,17.1228,306300.0
2010-07-08 12:30:00,30.06,30.06,29.94,29.95,164700.0,17.1228,17.1228,17.0545,17.0602,164700.0
2010-07-08 13:00:00,29.95,30.11,29.93,30.02,232500.0,17.0602,17.1513,17.0488,17.1001,232500.0
2010-07-08 13:30:00,30.04,30.09,29.9,29.91,147300.0,17.1115,17.1399,17.0317,17.0374,147300.0
2010-07-08 14:00:00,29.92,29.94,29.74,29.79,258000.0,17.0431,17.0545,16.9406,16.9691,258000.0
2010-07-08 14:30:00,29.79,29.96,29.77,29.94,181200.0,16.9691,17.0659,16.9577,17.0545,181200.0
2010-07-08 15:00:00,29.93,30.09,29.84,30.09,363300.0,17.0488,17.1399,16.9975,17.1399,363300.0
2010-07-08 15:30:00,30.1,30.26,30.03,30.21,919200.0,17.1456,17.2368,17.1058,17.2083,919200.0
2010-07-09 09:30:00,30.04,30.4,30.04,30.27,145800.0,17.1115,17.3165,17.1115,17.2425,145800.0
2010-07-09 10:00:00,30.29,30.61,30.27,30.48,342900.0,17.2539,17.4361,17.2425,17.3621,342900.0
2010-07-09 10:30:00,30.48,30.69,30.47,30.49,189600.0,17.3621,17.4817,17.3564,17.3678,189600.0
2010-07-09 11:00:00,30.47,30.52,30.36,30.44,192000.0,17.3564,17.3849,17.2937,17.3393,192000.0
2010-07-09 11:30:00,30.45,30.45,30.32,30.34,142200.0,17.345,17.345,17.2709,17.2823,142200.0
2010-07-09 12:00:00,30.35,30.5,30.31,30.47,351600.0,17.288,17.3735,17.2653,17.3564,351600.0
2010-07-09 12:30:00,30.47,30.52,30.36,30.46,331500.0,17.3564,17.3849,17.2937,17.3507,331500.0
2010-07-09 13:00:00,30.45,30.53,30.42,30.44,163200.0,17.345,17.3906,17.3279,17.3393,163200.0
2010-07-09 13:30:00,30.42,30.59,30.42,30.56,105900.0,17.3279,17.4247,17.3279,17.4077,105900.0
2010-07-09 14:00:00,30.55,30.6,30.45,30.48,79800.0,17.402,17.4304,17.345,17.3621,79800.0
2010-07-09 14:30:00,30.47,30.65,30.43,30.64,131700.0,17.3564,17.4589,17.3336,17.4532,131700.0
2010-07-09 15:00:00,30.64,30.72,30.42,30.61,323400.0,17.4532,17.4988,17.3279,17.4361,323400.0
2010-07-09 15:30:00,30.62,30.76,30.58,30.73,621300.0,17.4418,17.5216,17.4191,17.5045,621300.0
2010-07-12 09:30:00,30.65,30.83,30.4,30.73,258000.0,17.4589,17.5615,17.3165,17.5045,258000.0
2010-07-12 10:00:00,30.73,30.75,30.52,30.55,197100.0,17.5045,17.5159,17.3849,17.402,197100.0
2010-07-12 10:30:00,30.54,30.57,30.4,30.45,195900.0,17.3963,17.4134,17.3165,17.345,195900.0
2010-07-12 11:00:00,30.44,30.44,30.23,30.29,208200.0,17.3393,17.3393,17.2197,17.2539,208200.0
2010-07-12 11:30:00,30.29,30.38,30.26,30.36,88500.0,17.2539,17.3051,17.2368,17.2937,88500.0
2010-07-12 12:00:00,30.37,30.51,30.37,30.39,128400.0,17.2994,17.3792,17.2994,17.3108,128400.0
2010-07-12 12:30:00,30.38,30.48,30.3,30.3,139500.0,17.3051,17.3621,17.2596,17.2596,139500.0
2010-07-12 13:00:00,30.3,30.49,30.28,30.48,86100.0,17.2596,17.3678,17.2482,17.3621,86100.0
2010-07-12 13:30:00,30.48,30.55,30.39,30.54,81000.0,17.3621,17.402,17.3108,17.3963,81000.0
2010-07-12 14:00:00,30.54,30.55,30.37,30.4,75600.0,17.3963,17.402,17.2994,17.3165,75600.0
2010-07-12 14:30:00,30.4,30.44,30.35,30.38,122100.0,17.3165,17.3393,17.288,17.3051,122100.0
2010-07-12 15:00:00,30.39,30.49,30.31,30.47,188700.0,17.3108,17.3678,17.2653,17.3564,188700.0
2010-07-12 15:30:00,30.45,30.57,30.43,30.53,527100.0,17.345,17.4134,17.3336,17.3906,527100.0
2010-07-13 09:30:00,30.89,31.6,30.89,31.6,711600.0,17.5956,18.0001,17.5956,18.0001,711600.0
2010-07-13 10:00:00,31.6,31.73,31.45,31.46,400200.0,18.0001,18.0741,17.9146,17.9203,400200.0
2010-07-13 10:30:00,31.47,31.54,31.38,31.51,242400.0,17.926,17.9659,17.8747,17.9488,242400.0
2010-07-13 11:00:00,31.49,31.59,31.49,31.54,374700.0,17.9374,17.9944,17.9374,17.9659,374700.0
2010-07-13 11:30:00,31.54,31.62,31.52,31.62,319200.0,17.9659,18.0115,17.9545,18.0115,319200.0
2010-07-13 12:00:00,31.6,31.77,31.6,31.7,261000.0,18.0001,18.0969,18.0001,18.057,261000.0
2010-07-13 12:30:00,31.7,31.71,31.59,31.63,259800.0,18.057,18.0627,17.9944,18.0172,259800.0
2010-07-13 13:00:00,31.62,31.67,31.49,31.61,340800.0,18.0115,18.0399,17.9374,18.0058,340800.0
2010-07-13 13:30:00,31.62,31.65,31.48,31.5,215100.0,18.0115,18.0285,17.9317,17.9431,215100.0
2010-07-13 14:00:00,31.52,31.57,31.43,31.45,183300.0,17.9545,17.983,17.9032,17.9146,183300.0
2010-07-13 14:30:00,31.44,31.51,31.44,31.49,207300.0,17.9089,17.9488,17.9089,17.9374,207300.0
2010-07-13 15:00:00,31.49,31.57,31.49,31.56,360600.0,17.9374,17.983,17.9374,17.9773,360600.0
2010-07-13 15:30:00,31.56,31.65,31.51,31.52,744300.0,17.9773,18.0285,17.9488,17.9545,744300.0
2010-07-14 09:30:00,31.35,31.41,31.11,31.13,102300.0,17.8577,17.8918,17.721,17.7323,102300.0
2010-07-14 10:00:00,31.17,31.24,31.11,31.11,123900.0,17.7551,17.795,17.721,17.721,123900.0
2010-07-14 10:30:00,31.12,31.15,30.99,31.1,219900.0,17.7266,17.7437,17.6526,17.7153,219900.0
2010-07-14 11:00:00,31.11,31.27,31.05,31.2,208500.0,17.721,17.8121,17.6868,17.7722,208500.0
2010-07-14 11:30:00,31.19,31.32,31.19,31.25,264000.0,17.7665,17.8406,17.7665,17.8007,264000.0
2010-07-14 12:00:00,31.25,31.37,31.23,31.32,235200.0,17.8007,17.8691,17.7893,17.8406,235200.0
2010-07-14 12:30:00,31.33,31.35,31.19,31.23,282600.0,17.8463,17.8577,17.7665,17.7893,282600.0
2010-07-14 13:00:00,31.24,31.29,31.22,31.25,102000.0,17.795,17.8235,17.7836,17.8007,102000.0
2010-07-14 13:30:00,31.26,31.29,31.04,31.09,119400.0,17.8064,17.8235,17.6811,17.7096,119400.0
2010-07-14 14:00:00,31.09,31.13,30.82,30.89,175200.0,17.7096,17.7323,17.5558,17.5956,175200.0
2010-07-14 14:30:00,30.9,31.04,30.87,31.02,138300.0,17.6013,17.6811,17.5842,17.6697,138300.0
2010-07-14 15:00:00,31.03,31.24,31.01,31.2,233700.0,17.6754,17.795,17.664,17.7722,233700.0
2010-07-14 15:30:00,31.18,31.24,31.05,31.22,528300.0,17.7608,17.795,17.6868,17.7836,528300.0
2010-07-15 09:30:00,31.24,31.34,31.0,31.03,150900.0,17.795,17.852,17.6583,17.6754,150900.0
2010-07-15 10:00:00,31.01,31.01,30.48,30.63,224400.0,17.664,17.664,17.3621,17.4475,224400.0
2010-07-15 10:30:00,30.63,30.72,30.56,30.71,175200.0,17.4475,17.4988,17.4077,17.4931,175200.0
2010-07-15 11:00:00,30.7,30.89,30.63,30.87,493500.0,17.4874,17.5956,17.4475,17.5842,493500.0
2010-07-15 11:30:00,30.88,30.88,30.64,30.66,247800.0,17.5899,17.5899,17.4532,17.4646,247800.0
2010-07-15 12:00:00,30.65,30.71,30.57,30.62,174300.0,17.4589,17.4931,17.4134,17.4418,174300.0
2010-07-15 12:30:00,30.63,30.72,30.58,30.67,133500.0,17.4475,17.4988,17.4191,17.4703,133500.0
2010-07-15 13:00:00,30.68,30.94,30.68,30.9,151800.0,17.476,17.6241,17.476,17.6013,151800.0
2010-07-15 13:30:00,30.9,30.95,30.81,30.85,104400.0,17.6013,17.6298,17.5501,17.5728,104400.0
2010-07-15 14:00:00,30.84,30.93,30.78,30.91,142200.0,17.5672,17.6184,17.533,17.607,142200.0
2010-07-15 14:30:00,30.92,31.03,30.89,30.95,198600.0,17.6127,17.6754,17.5956,17.6298,198600.0
2010-07-15 15:00:00,30.95,30.96,30.7,30.91,288600.0,17.6298,17.6355,17.4874,17.607,288600.0
2010-07-15 15:30:00,30.92,31.34,30.9,31.24,780900.0,17.6127,17.852,17.6013,17.795,780900.0
2010-07-16 09:30:00,30.79,30.97,30.48,30.52,504900.0,17.5387,17.6412,17.3621,17.3849,504900.0
2010-07-16 10:00:00,30.52,30.62,30.41,30.55,249000.0,17.3849,17.4418,17.3222,17.402,249000.0
2010-07-16 10:30:00,30.56,30.64,30.5,30.53,113100.0,17.4077,17.4532,17.3735,17.3906,113100.0
2010-07-16 11:00:00,30.55,30.56,30.36,30.48,146100.0,17.402,17.4077,17.2937,17.3621,146100.0
2010-07-16 11:30:00,30.46,30.47,30.31,30.34,173700.0,17.3507,17.3564,17.2653,17.2823,173700.0
2010-07-16 12:00:00,30.34,30.46,30.27,30.35,185700.0,17.2823,17.3507,17.2425,17.288,185700.0
2010-07-16 12:30:00,30.34,30.35,30.21,30.23,84600.0,17.2823,17.288,17.2083,17.2197,84600.0
2010-07-16 13:00:00,30.25,30.32,30.22,30.26,74700.0,17.2311,17.2709,17.214,17.2368,74700.0
2010-07-16 13:30:00,30.25,30.38,30.18,30.2,176700.0,17.2311,17.3051,17.1912,17.2026,176700.0
2010-07-16 14:00:00,30.2,30.24,30.14,30.18,173700.0,17.2026,17.2254,17.1684,17.1912,173700.0
2010-07-16 14:30:00,30.19,30.28,30.14,30.17,241500.0,17.1969,17.2482,17.1684,17.1855,241500.0
2010-07-16 15:00:00,30.17,30.21,30.03,30.15,286200.0,17.1855,17.2083,17.1058,17.1741,286200.0
2010-07-16 15:30:00,30.15,30.26,29.96,30.06,974700.0,17.1741,17.2368,17.0659,17.1228,974700.0
2010-07-19 09:30:00,30.16,30.38,30.14,30.31,159600.0,17.1798,17.3051,17.1684,17.2653,159600.0
2010-07-19 10:00:00,30.3,30.33,30.01,30.02,191700.0,17.2596,17.2766,17.0944,17.1001,191700.0
2010-07-19 10:30:00,30.01,30.08,29.79,29.92,247800.0,17.0944,17.1342,16.9691,17.0431,247800.0
2010-07-19 11:00:00,29.91,29.99,29.86,29.97,138600.0,17.0374,17.083,17.0089,17.0716,138600.0
2010-07-19 11:30:00,29.97,30.03,29.9,30.01,63900.0,17.0716,17.1058,17.0317,17.0944,63900.0
2010-07-19 12:00:00,30.01,30.13,29.94,30.12,54900.0,17.0944,17.1627,17.0545,17.157,54900.0
2010-07-19 12:30:00,30.12,30.24,30.08,30.2,115500.0,17.157,17.2254,17.1342,17.2026,115500.0
2010-07-19 13:00:00,30.2,30.23,30.15,30.18,108000.0,17.2026,17.2197,17.1741,17.1912,108000.0
2010-07-19 13:30:00,30.18,30.21,30.09,30.14,175500.0,17.1912,17.2083,17.1399,17.1684,175500.0
2010-07-19 14:00:00,30.16,30.3,30.15,30.25,113700.0,17.1798,17.2596,17.1741,17.2311,113700.0
2010-07-19 14:30:00,30.25,30.41,30.22,30.35,138900.0,17.2311,17.3222,17.214,17.288,138900.0
2010-07-19 15:00:00,30.34,30.49,30.25,30.28,227400.0,17.2823,17.3678,17.2311,17.2482,227400.0
2010-07-19 15:30:00,30.28,30.4,30.23,30.36,570300.0,17.2482,17.3165,17.2197,17.2937,570300.0
2010-07-20 09:30:00,29.81,29.95,29.76,29.84,330300.0,16.9804,17.0602,16.952,16.9975,330300.0
2010-07-20 10:00:00,29.84,29.87,29.62,29.78,255000.0,16.9975,17.0146,16.8722,16.9634,255000.0
2010-07-20 10:30:00,29.77,29.89,29.72,29.89,189600.0,16.9577,17.026,16.9292,17.026,189600.0
2010-07-20 11:00:00,29.89,30.15,29.89,30.1,213600.0,17.026,17.1741,17.026,17.1456,213600.0
2010-07-20 11:30:00,30.09,30.09,29.89,29.93,156600.0,17.1399,17.1399,17.026,17.0488,156600.0
2010-07-20 12:00:00,29.93,30.04,29.89,29.97,149100.0,17.0488,17.1115,17.026,17.0716,149100.0
2010-07-20 12:30:00,29.98,30.02,29.91,30.0,93600.0,17.0773,17.1001,17.0374,17.0887,93600.0
2010-07-20 13:00:00,30.01,30.1,29.98,30.08,158100.0,17.0944,17.1456,17.0773,17.1342,158100.0
2010-07-20 13:30:00,30.08,30.38,30.07,30.36,223500.0,17.1342,17.3051,17.1285,17.2937,223500.0
2010-07-20 14:00:00,30.37,30.39,30.25,30.33,197400.0,17.2994,17.3108,17.2311,17.2766,197400.0
2010-07-20 14:30:00,30.32,30.49,30.32,30.36,210000.0,17.2709,17.3678,17.2709,17.2937,210000.0
2010-07-20 15:00:00,30.38,30.57,30.34,30.51,317400.0,17.3051,17.4134,17.2823,17.3792,317400.0
2010-07-20 15:30:00,30.51,30.78,30.51,30.77,1257300.0,17.3792,17.533,17.3792,17.5273,1257300.0
2010-07-21 09:30:00,31.15,31.15,30.41,30.61,494700.0,17.7437,17.7437,17.3222,17.4361,494700.0
2010-07-21 10:00:00,30.58,30.81,30.55,30.76,271800.0,17.4191,17.5501,17.402,17.5216,271800.0
2010-07-21 10:30:00,30.75,30.86,30.7,30.8,356700.0,17.5159,17.5785,17.4874,17.5444,356700.0
2010-07-21 11:00:00,30.81,30.81,30.63,30.75,388200.0,17.5501,17.5501,17.4475,17.5159,388200.0
2010-07-21 11:30:00,30.74,30.85,30.65,30.84,145500.0,17.5102,17.5728,17.4589,17.5672,145500.0
2010-07-21 12:00:00,30.87,30.96,30.83,30.92,116700.0,17.5842,17.6355,17.5615,17.6127,116700.0
2010-07-21 12:30:00,30.91,31.01,30.9,30.93,119700.0,17.607,17.664,17.6013,17.6184,119700.0
2010-07-21 13:00:00,30.93,30.96,30.86,30.92,181800.0,17.6184,17.6355,17.5785,17.6127,181800.0
2010-07-21 13:30:00,30.92,31.02,30.92,30.93,161100.0,17.6127,17.6697,17.6127,17.6184,161100.0
2010-07-21 14:00:00,30.94,30.96,30.52,30.57,453000.0,17.6241,17.6355,17.3849,17.4134,453000.0
2010-07-21 14:30:00,30.55,30.59,30.23,30.27,416700.0,17.402,17.4247,17.2197,17.2425,416700.0
2010-07-21 15:00:00,30.28,30.43,30.24,30.3,370500.0,17.2482,17.3336,17.2254,17.2596,370500.0
2010-07-21 15:30:00,30.29,30.4,30.2,30.25,760500.0,17.2539,17.3165,17.2026,17.2311,760500.0
2010-07-22 09:30:00,30.66,31.26,30.63,31.25,347100.0,17.4646,17.8064,17.4475,17.8007,347100.0
2010-07-22 10:00:00,31.26,31.57,31.26,31.48,699300.0,17.8064,17.983,17.8064,17.9317,699300.0
2010-07-22 10:30:00,31.47,31.61,31.45,31.54,360900.0,17.926,18.0058,17.9146,17.9659,360900.0
2010-07-22 11:00:00,31.53,31.55,31.4,31.43,245400.0,17.9602,17.9716,17.8861,17.9032,245400.0
2010-07-22 11:30:00,31.42,31.47,31.36,31.4,284400.0,17.8975,17.926,17.8634,17.8861,284400.0
2010-07-22 12:00:00,31.41,31.46,31.37,31.46,153600.0,17.8918,17.9203,17.8691,17.9203,153600.0
2010-07-22 12:30:00,31.45,31.48,31.38,31.44,243000.0,17.9146,17.9317,17.8747,17.9089,243000.0
2010-07-22 13:00:00,31.44,31.48,31.4,31.47,203700.0,17.9089,17.9317,17.8861,17.926,203700.0
2010-07-22 13:30:00,31.47,31.51,31.43,31.49,327600.0,17.926,17.9488,17.9032,17.9374,327600.0
2010-07-22 14:00:00,31.5,31.71,31.5,31.69,257400.0,17.9431,18.0627,17.9431,18.0513,257400.0
2010-07-22 14:30:00,31.7,31.71,31.61,31.69,432300.0,18.057,18.0627,18.0058,18.0513,432300.0
2010-07-22 15:00:00,31.69,31.71,31.6,31.67,411300.0,18.0513,18.0627,18.0001,18.0399,411300.0
2010-07-22 15:30:00,31.67,31.68,31.44,31.61,1083300.0,18.0399,18.0456,17.9089,18.0058,1083300.0
2010-07-23 09:30:00,31.44,31.55,31.2,31.23,235800.0,17.9089,17.9716,17.7722,17.7893,235800.0
2010-07-23 10:00:00,31.23,31.41,31.2,31.41,231900.0,17.7893,17.8918,17.7722,17.8918,231900.0
2010-07-23 10:30:00,31.42,31.63,31.41,31.57,240300.0,17.8975,18.0172,17.8918,17.983,240300.0
2010-07-23 11:00:00,31.57,31.64,31.46,31.51,114900.0,17.983,18.0229,17.9203,17.9488,114900.0
2010-07-23 11:30:00,31.52,31.59,31.42,31.57,157800.0,17.9545,17.9944,17.8975,17.983,157800.0
2010-07-23 12:00:00,31.58,31.73,31.41,31.65,342000.0,17.9887,18.0741,17.8918,18.0285,342000.0
2010-07-23 12:30:00,31.66,31.67,31.49,31.63,161100.0,18.0342,18.0399,17.9374,18.0172,161100.0
2010-07-23 13:00:00,31.63,31.87,31.53,31.87,139500.0,18.0172,18.1539,17.9602,18.1539,139500.0
2010-07-23 13:30:00,31.86,31.91,31.8,31.9,139500.0,18.1482,18.1766,18.114,18.171,139500.0
2010-07-23 14:00:00,31.9,31.96,31.77,31.82,195300.0,18.171,18.2051,18.0969,18.1254,195300.0
2010-07-23 14:30:00,31.83,31.92,31.77,31.86,170400.0,18.1311,18.1823,18.0969,18.1482,170400.0
2010-07-23 15:00:00,31.84,31.87,31.73,31.8,240300.0,18.1368,18.1539,18.0741,18.114,240300.0
2010-07-23 15:30:00,31.8,31.87,31.59,31.8,617700.0,18.114,18.1539,17.9944,18.114,617700.0
2010-07-26 09:30:00,31.87,31.99,31.72,31.8,171600.0,18.1539,18.2222,18.0684,18.114,171600.0
2010-07-26 10:00:00,31.81,32.23,31.8,32.2,285300.0,18.1197,18.3589,18.114,18.3418,285300.0
2010-07-26 10:30:00,32.22,32.44,32.2,32.44,335100.0,18.3532,18.4785,18.3418,18.4785,335100.0
2010-07-26 11:00:00,32.44,32.68,32.39,32.67,406800.0,18.4785,18.6153,18.4501,18.6096,406800.0
2010-07-26 11:30:00,32.66,32.67,32.51,32.54,184500.0,18.6039,18.6096,18.5184,18.5355,184500.0
2010-07-26 12:00:00,32.54,32.68,32.54,32.66,150600.0,18.5355,18.6153,18.5355,18.6039,150600.0
2010-07-26 12:30:00,32.67,32.67,32.43,32.5,214200.0,18.6096,18.6096,18.4729,18.5127,214200.0
2010-07-26 13:00:00,32.5,32.53,32.4,32.44,237300.0,18.5127,18.5298,18.4558,18.4785,237300.0
2010-07-26 13:30:00,32.44,32.62,32.43,32.62,301500.0,18.4785,18.5811,18.4729,18.5811,301500.0
2010-07-26 14:00:00,32.62,32.64,32.5,32.5,169500.0,18.5811,18.5925,18.5127,18.5127,169500.0
2010-07-26 14:30:00,32.5,32.53,32.45,32.53,293100.0,18.5127,18.5298,18.4842,18.5298,293100.0
2010-07-26 15:00:00,32.53,32.67,32.5,32.62,327900.0,18.5298,18.6096,18.5127,18.5811,327900.0
2010-07-26 15:30:00,32.63,32.8,32.6,32.76,897000.0,18.5868,18.6836,18.5697,18.6608,897000.0
2010-07-27 09:30:00,32.89,33.14,32.86,32.89,308400.0,18.7349,18.8773,18.7178,18.7349,308400.0
2010-07-27 10:00:00,32.86,33.05,32.77,32.97,588300.0,18.7178,18.826,18.6665,18.7804,588300.0
2010-07-27 10:30:00,32.97,33.06,32.84,32.9,294300.0,18.7804,18.8317,18.7064,18.7406,294300.0
2010-07-27 11:00:00,32.89,32.92,32.68,32.9,264300.0,18.7349,18.752,18.6153,18.7406,264300.0
2010-07-27 11:30:00,32.89,32.97,32.8,32.97,171300.0,18.7349,18.7804,18.6836,18.7804,171300.0
2010-07-27 12:00:00,32.97,32.99,32.83,32.88,186300.0,18.7804,18.7918,18.7007,18.7292,186300.0
2010-07-27 12:30:00,32.87,32.88,32.76,32.81,113700.0,18.7235,18.7292,18.6608,18.6893,113700.0
2010-07-27 13:00:00,32.79,32.88,32.68,32.7,137700.0,18.6779,18.7292,18.6153,18.6267,137700.0
2010-07-27 13:30:00,32.69,32.84,32.68,32.77,114300.0,18.621,18.7064,18.6153,18.6665,114300.0
2010-07-27 14:00:00,32.76,32.9,32.73,32.86,125400.0,18.6608,18.7406,18.6437,18.7178,125400.0
2010-07-27 14:30:00,32.86,32.9,32.76,32.81,197400.0,18.7178,18.7406,18.6608,18.6893,197400.0
2010-07-27 15:00:00,32.81,32.94,32.8,32.93,402600.0,18.6893,18.7634,18.6836,18.7577,402600.0
2010-07-27 15:30:00,32.92,32.93,32.71,32.81,627900.0,18.752,18.7577,18.6323,18.6893,627900.0
2010-07-28 09:30:00,32.7,33.01,32.62,32.85,127800.0,18.6267,18.8032,18.5811,18.7121,127800.0
2010-07-28 10:00:00,32.85,32.87,32.33,32.34,345900.0,18.7121,18.7235,18.4159,18.4216,345900.0
2010-07-28 10:30:00,32.34,32.57,32.3,32.5,165600.0,18.4216,18.5526,18.3988,18.5127,165600.0
2010-07-28 11:00:00,32.5,32.53,32.37,32.44,94200.0,18.5127,18.5298,18.4387,18.4785,94200.0
2010-07-28 11:30:00,32.44,32.57,32.43,32.47,68400.0,18.4785,18.5526,18.4729,18.4956,68400.0
2010-07-28 12:00:00,32.46,32.51,32.4,32.47,101700.0,18.4899,18.5184,18.4558,18.4956,101700.0
2010-07-28 12:30:00,32.45,32.58,32.43,32.57,135000.0,18.4842,18.5583,18.4729,18.5526,135000.0
2010-07-28 13:00:00,32.58,32.61,32.52,32.56,82800.0,18.5583,18.5754,18.5241,18.5469,82800.0
2010-07-28 13:30:00,32.55,32.56,32.4,32.49,120300.0,18.5412,18.5469,18.4558,18.507,120300.0
2010-07-28 14:00:00,32.49,32.6,32.39,32.47,197700.0,18.507,18.5697,18.4501,18.4956,197700.0
2010-07-28 14:30:00,32.46,32.46,32.3,32.31,244800.0,18.4899,18.4899,18.3988,18.4045,244800.0
2010-07-28 15:00:00,32.31,32.32,32.09,32.14,376200.0,18.4045,18.4102,18.2792,18.3077,376200.0
2010-07-28 15:30:00,32.15,32.2,32.07,32.1,1128900.0,18.3134,18.3418,18.2678,18.2849,1128900.0
2010-07-29 09:30:00,32.41,33.59,32.41,33.35,627900.0,18.4615,19.1336,18.4615,18.9969,627900.0
2010-07-29 10:00:00,33.36,33.39,33.17,33.37,489000.0,19.0026,19.0197,18.8944,19.0083,489000.0
2010-07-29 10:30:00,33.38,33.44,33.14,33.3,394800.0,19.014,19.0482,18.8773,18.9684,394800.0
2010-07-29 11:00:00,33.27,33.29,32.8,32.83,399300.0,18.9513,18.9627,18.6836,18.7007,399300.0
2010-07-29 11:30:00,32.8,32.84,32.69,32.77,280800.0,18.6836,18.7064,18.621,18.6665,280800.0
2010-07-29 12:00:00,32.77,32.79,32.6,32.77,237000.0,18.6665,18.6779,18.5697,18.6665,237000.0
2010-07-29 12:30:00,32.78,32.8,32.52,32.8,346500.0,18.6722,18.6836,18.5241,18.6836,346500.0
2010-07-29 13:00:00,32.8,32.98,32.75,32.96,179400.0,18.6836,18.7861,18.6551,18.7748,179400.0
2010-07-29 13:30:00,32.95,33.13,32.95,33.03,199500.0,18.7691,18.8716,18.7691,18.8146,199500.0
2010-07-29 14:00:00,33.04,33.14,32.93,33.11,180000.0,18.8203,18.8773,18.7577,18.8602,180000.0
2010-07-29 14:30:00,33.12,33.33,33.06,33.33,361200.0,18.8659,18.9855,18.8317,18.9855,361200.0
2010-07-29 15:00:00,33.33,33.66,33.26,33.59,820500.0,18.9855,19.1735,18.9456,19.1336,820500.0
2010-07-29 15:30:00,33.59,33.59,33.23,33.28,1047300.0,19.1336,19.1336,18.9286,18.957,1047300.0
2010-07-30 09:30:00,32.93,33.72,32.22,33.64,486300.0,18.7577,19.2077,18.3532,19.1621,486300.0
2010-07-30 10:00:00,33.63,33.91,33.63,33.74,405600.0,19.1564,19.3159,19.1564,19.2191,405600.0
2010-07-30 10:30:00,33.73,34.07,33.72,34.02,387000.0,19.2134,19.407,19.2077,19.3786,387000.0
2010-07-30 11:00:00,34.01,34.03,33.86,33.86,305400.0,19.3729,19.3842,19.2874,19.2874,305400.0
2010-07-30 11:30:00,33.86,33.95,33.8,33.87,270000.0,19.2874,19.3387,19.2532,19.2931,270000.0
2010-07-30 12:00:00,33.88,33.91,33.77,33.79,300600.0,19.2988,19.3159,19.2361,19.2475,300600.0
2010-07-30 12:30:00,33.8,33.86,33.73,33.79,193800.0,19.2532,19.2874,19.2134,19.2475,193800.0
2010-07-30 13:00:00,33.8,33.83,33.64,33.74,208200.0,19.2532,19.2703,19.1621,19.2191,208200.0
2010-07-30 13:30:00,33.73,33.74,33.33,33.38,443100.0,19.2134,19.2191,18.9855,19.014,443100.0
2010-07-30 14:00:00,33.36,33.56,33.36,33.49,203400.0,19.0026,19.1165,19.0026,19.0767,203400.0
2010-07-30 14:30:00,33.49,33.62,33.45,33.52,270300.0,19.0767,19.1507,19.0539,19.0937,270300.0
2010-07-30 15:00:00,33.52,33.84,33.47,33.73,379800.0,19.0937,19.276,19.0653,19.2134,379800.0
2010-07-30 15:30:00,33.74,33.78,33.52,33.53,780300.0,19.2191,19.2418,19.0937,19.0994,780300.0
2010-08-02 09:30:00,34.11,34.17,33.76,33.93,241200.0,19.4298,19.464,19.2305,19.3273,241200.0
2010-08-02 10:00:00,33.9,34.47,33.9,34.42,411300.0,19.3102,19.6349,19.3102,19.6064,411300.0
2010-08-02 10:30:00,34.43,34.58,34.38,34.55,386400.0,19.6121,19.6975,19.5836,19.6805,386400.0
2010-08-02 11:00:00,34.56,34.75,34.5,34.69,258000.0,19.6861,19.7944,19.652,19.7602,258000.0
2010-08-02 11:30:00,34.7,34.94,34.67,34.91,379500.0,19.7659,19.9026,19.7488,19.8855,379500.0
2010-08-02 12:00:00,34.9,34.92,34.65,34.67,218400.0,19.8798,19.8912,19.7374,19.7488,218400.0
2010-08-02 12:30:00,34.67,34.68,34.58,34.64,113700.0,19.7488,19.7545,19.6975,19.7317,113700.0
2010-08-02 13:00:00,34.63,34.66,34.58,34.59,98100.0,19.726,19.7431,19.6975,19.7032,98100.0
2010-08-02 13:30:00,34.58,34.62,34.53,34.61,159300.0,19.6975,19.7203,19.6691,19.7146,159300.0
2010-08-02 14:00:00,34.6,34.6,34.48,34.51,356400.0,19.7089,19.7089,19.6406,19.6577,356400.0
2010-08-02 14:30:00,34.52,34.57,34.48,34.55,359700.0,19.6634,19.6918,19.6406,19.6805,359700.0
2010-08-02 15:00:00,34.55,34.68,34.51,34.58,493800.0,19.6805,19.7545,19.6577,19.6975,493800.0
2010-08-02 15:30:00,34.58,34.62,34.51,34.54,928200.0,19.6975,19.7203,19.6577,19.6748,928200.0
2010-08-03 09:30:00,34.56,34.56,34.2,34.28,163800.0,19.6861,19.6861,19.4811,19.5267,163800.0
2010-08-03 10:00:00,34.27,34.29,34.14,34.27,240600.0,19.521,19.5324,19.4469,19.521,240600.0
2010-08-03 10:30:00,34.26,34.48,34.25,34.39,326700.0,19.5153,19.6406,19.5096,19.5893,326700.0
2010-08-03 11:00:00,34.4,34.45,34.36,34.39,365100.0,19.595,19.6235,19.5722,19.5893,365100.0
2010-08-03 11:30:00,34.4,34.47,34.38,34.41,288300.0,19.595,19.6349,19.5836,19.6007,288300.0
2010-08-03 12:00:00,34.41,34.42,34.2,34.24,201600.0,19.6007,19.6064,19.4811,19.5039,201600.0
2010-08-03 12:30:00,34.23,34.35,34.23,34.33,195900.0,19.4982,19.5665,19.4982,19.5551,195900.0
2010-08-03 13:00:00,34.32,34.33,34.23,34.24,296700.0,19.5494,19.5551,19.4982,19.5039,296700.0
2010-08-03 13:30:00,34.24,34.33,34.22,34.24,279300.0,19.5039,19.5551,19.4925,19.5039,279300.0
2010-08-03 14:00:00,34.24,34.31,34.21,34.29,159600.0,19.5039,19.5437,19.4868,19.5324,159600.0
2010-08-03 14:30:00,34.3,34.33,34.18,34.2,226200.0,19.538,19.5551,19.4697,19.4811,226200.0
2010-08-03 15:00:00,34.2,34.23,34.12,34.14,268500.0,19.4811,19.4982,19.4355,19.4469,268500.0
2010-08-03 15:30:00,34.15,34.21,34.1,34.17,852300.0,19.4526,19.4868,19.4241,19.464,852300.0
2010-08-04 09:30:00,34.22,34.4,34.07,34.39,158700.0,19.4925,19.595,19.407,19.5893,158700.0
2010-08-04 10:00:00,34.42,34.53,34.06,34.08,283200.0,19.6064,19.6691,19.4013,19.4127,283200.0
2010-08-04 10:30:00,34.08,34.13,33.93,33.99,317100.0,19.4127,19.4412,19.3273,19.3615,317100.0
2010-08-04 11:00:00,34.0,34.04,33.95,33.98,162900.0,19.3672,19.3899,19.3387,19.3558,162900.0
2010-08-04 11:30:00,33.99,34.01,33.91,33.91,185400.0,19.3615,19.3729,19.3159,19.3159,185400.0
2010-08-04 12:00:00,33.91,34.27,33.88,34.22,223800.0,19.3159,19.521,19.2988,19.4925,223800.0
2010-08-04 12:30:00,34.23,34.32,34.17,34.21,75000.0,19.4982,19.5494,19.464,19.4868,75000.0
2010-08-04 13:00:00,34.22,34.28,34.17,34.18,84300.0,19.4925,19.5267,19.464,19.4697,84300.0
2010-08-04 13:30:00,34.18,34.27,34.17,34.2,93900.0,19.4697,19.521,19.464,19.4811,93900.0
2010-08-04 14:00:00,34.2,34.31,34.17,34.19,154500.0,19.4811,19.5437,19.464,19.4754,154500.0
2010-08-04 14:30:00,34.19,34.28,34.17,34.25,172200.0,19.4754,19.5267,19.464,19.5096,172200.0
2010-08-04 15:00:00,34.25,34.38,34.24,34.34,204600.0,19.5096,19.5836,19.5039,19.5608,204600.0
2010-08-04 15:30:00,34.35,34.44,34.34,34.39,670800.0,19.5665,19.6178,19.5608,19.5893,670800.0
2010-08-05 09:30:00,34.02,34.25,34.0,34.1,165000.0,19.3786,19.5096,19.3672,19.4241,165000.0
2010-08-05 10:00:00,34.1,34.28,34.08,34.27,186300.0,19.4241,19.5267,19.4127,19.521,186300.0
2010-08-05 10:30:00,34.3,34.3,34.12,34.14,229200.0,19.538,19.538,19.4355,19.4469,229200.0
2010-08-05 11:00:00,34.14,34.22,34.1,34.17,117900.0,19.4469,19.4925,19.4241,19.464,117900.0
2010-08-05 11:30:00,34.17,34.28,34.12,34.15,157800.0,19.464,19.5267,19.4355,19.4526,157800.0
2010-08-05 12:00:00,34.15,34.22,34.1,34.18,82200.0,19.4526,19.4925,19.4241,19.4697,82200.0
2010-08-05 12:30:00,34.19,34.21,34.11,34.13,42300.0,19.4754,19.4868,19.4298,19.4412,42300.0
2010-08-05 13:00:00,34.13,34.13,34.05,34.1,147000.0,19.4412,19.4412,19.3956,19.4241,147000.0
2010-08-05 13:30:00,34.1,34.19,34.1,34.1,124800.0,19.4241,19.4754,19.4241,19.4241,124800.0
2010-08-05 14:00:00,34.11,34.16,34.07,34.14,137400.0,19.4298,19.4583,19.407,19.4469,137400.0
2010-08-05 14:30:00,34.15,34.19,34.11,34.12,143400.0,19.4526,19.4754,19.4298,19.4355,143400.0
2010-08-05 15:00:00,34.12,34.26,34.11,34.21,263400.0,19.4355,19.5153,19.4298,19.4868,263400.0
2010-08-05 15:30:00,34.21,34.25,34.16,34.24,523800.0,19.4868,19.5096,19.4583,19.5039,523800.0
2010-08-06 09:30:00,34.01,34.41,33.94,34.35,260400.0,19.3729,19.6007,19.333,19.5665,260400.0
2010-08-06 10:00:00,34.36,34.42,34.25,34.27,386100.0,19.5722,19.6064,19.5096,19.521,386100.0
2010-08-06 10:30:00,34.25,34.28,33.71,33.74,511800.0,19.5096,19.5267,19.202,19.2191,511800.0
2010-08-06 11:00:00,33.75,33.81,33.58,33.73,234600.0,19.2248,19.2589,19.1279,19.2134,234600.0
2010-08-06 11:30:00,33.73,33.77,33.64,33.64,101400.0,19.2134,19.2361,19.1621,19.1621,101400.0
2010-08-06 12:00:00,33.63,33.69,33.59,33.63,130800.0,19.1564,19.1906,19.1336,19.1564,130800.0
2010-08-06 12:30:00,33.63,33.71,33.59,33.61,120300.0,19.1564,19.202,19.1336,19.145,120300.0
2010-08-06 13:00:00,33.62,33.7,33.6,33.68,142800.0,19.1507,19.1963,19.1393,19.1849,142800.0
2010-08-06 13:30:00,33.68,33.78,33.66,33.74,128400.0,19.1849,19.2418,19.1735,19.2191,128400.0
2010-08-06 14:00:00,33.75,33.81,33.71,33.81,76800.0,19.2248,19.2589,19.202,19.2589,76800.0
2010-08-06 14:30:00,33.8,34.08,33.78,34.02,228600.0,19.2532,19.4127,19.2418,19.3786,228600.0
2010-08-06 15:00:00,34.03,34.07,33.92,34.04,158100.0,19.3842,19.407,19.3216,19.3899,158100.0
2010-08-06 15:30:00,34.04,34.22,34.02,34.22,509400.0,19.3899,19.4925,19.3786,19.4925,509400.0
2010-08-09 09:30:00,33.99,34.48,33.99,34.24,104100.0,19.3615,19.6406,19.3615,19.5039,104100.0
2010-08-09 10:00:00,34.25,34.41,34.25,34.32,136200.0,19.5096,19.6007,19.5096,19.5494,136200.0
2010-08-09 10:30:00,34.34,34.54,34.32,34.54,157200.0,19.5608,19.6748,19.5494,19.6748,157200.0
2010-08-09 11:00:00,34.53,34.6,34.49,34.57,124500.0,19.6691,19.7089,19.6463,19.6918,124500.0
2010-08-09 11:30:00,34.58,34.68,34.57,34.66,133500.0,19.6975,19.7545,19.6918,19.7431,133500.0
2010-08-09 12:00:00,34.67,34.74,34.63,34.63,134400.0,19.7488,19.7887,19.726,19.726,134400.0
2010-08-09 12:30:00,34.63,34.67,34.59,34.64,98100.0,19.726,19.7488,19.7032,19.7317,98100.0
2010-08-09 13:00:00,34.64,34.67,34.59,34.62,82200.0,19.7317,19.7488,19.7032,19.7203,82200.0
2010-08-09 13:30:00,34.62,34.68,34.59,34.65,62100.0,19.7203,19.7545,19.7032,19.7374,62100.0
2010-08-09 14:00:00,34.66,34.7,34.65,34.68,81000.0,19.7431,19.7659,19.7374,19.7545,81000.0
2010-08-09 14:30:00,34.68,34.74,34.67,34.72,164400.0,19.7545,19.7887,19.7488,19.7773,164400.0
2010-08-09 15:00:00,34.71,34.74,34.61,34.65,234900.0,19.7716,19.7887,19.7146,19.7374,234900.0
2010-08-09 15:30:00,34.65,34.74,34.58,34.59,1077900.0,19.7374,19.7887,19.6975,19.7032,1077900.0
2010-08-10 09:30:00,34.44,34.47,34.22,34.4,246600.0,19.6178,19.6349,19.4925,19.595,246600.0
2010-08-10 10:00:00,34.42,34.67,34.39,34.61,391200.0,19.6064,19.7488,19.5893,19.7146,391200.0
2010-08-10 10:30:00,34.61,34.61,34.51,34.54,163200.0,19.7146,19.7146,19.6577,19.6748,163200.0
2010-08-10 11:00:00,34.54,34.71,34.54,34.67,148500.0,19.6748,19.7716,19.6748,19.7488,148500.0
2010-08-10 11:30:00,34.65,34.7,34.62,34.67,165000.0,19.7374,19.7659,19.7203,19.7488,165000.0
2010-08-10 12:00:00,34.65,34.66,34.59,34.63,114600.0,19.7374,19.7431,19.7032,19.726,114600.0
2010-08-10 12:30:00,34.63,34.77,34.61,34.76,145800.0,19.726,19.8058,19.7146,19.8001,145800.0
2010-08-10 13:00:00,34.76,34.79,34.72,34.76,215400.0,19.8001,19.8172,19.7773,19.8001,215400.0
2010-08-10 13:30:00,34.76,34.83,34.72,34.82,280800.0,19.8001,19.8399,19.7773,19.8343,280800.0
2010-08-10 14:00:00,34.83,35.16,34.83,35.08,430500.0,19.8399,20.0279,19.8399,19.9824,430500.0
2010-08-10 14:30:00,35.08,35.32,35.08,35.21,458700.0,19.9824,20.1191,19.9824,20.0564,458700.0
2010-08-10 15:00:00,35.21,35.38,35.15,35.25,481500.0,20.0564,20.1532,20.0222,20.0792,481500.0
2010-08-10 15:30:00,35.26,35.32,35.1,35.12,948300.0,20.0849,20.1191,19.9937,20.0051,948300.0
2010-08-11 09:30:00,34.6,34.82,34.11,34.13,306600.0,19.7089,19.8343,19.4298,19.4412,306600.0
2010-08-11 10:00:00,34.12,34.2,33.91,33.92,311400.0,19.4355,19.4811,19.3159,19.3216,311400.0
2010-08-11 10:30:00,33.92,34.05,33.8,33.8,355200.0,19.3216,19.3956,19.2532,19.2532,355200.0
2010-08-11 11:00:00,33.78,33.83,33.57,33.63,294900.0,19.2418,19.2703,19.1222,19.1564,294900.0
2010-08-11 11:30:00,33.62,33.79,33.61,33.78,220800.0,19.1507,19.2475,19.145,19.2418,220800.0
2010-08-11 12:00:00,33.78,33.81,33.65,33.68,221700.0,19.2418,19.2589,19.1678,19.1849,221700.0
2010-08-11 12:30:00,33.68,33.7,33.56,33.56,158100.0,19.1849,19.1963,19.1165,19.1165,158100.0
2010-08-11 13:00:00,33.56,33.68,33.55,33.65,115800.0,19.1165,19.1849,19.1108,19.1678,115800.0
2010-08-11 13:30:00,33.66,33.68,33.57,33.57,131700.0,19.1735,19.1849,19.1222,19.1222,131700.0
2010-08-11 14:00:00,33.58,33.76,33.57,33.72,175200.0,19.1279,19.2305,19.1222,19.2077,175200.0
2010-08-11 14:30:00,33.73,33.74,33.59,33.64,207900.0,19.2134,19.2191,19.1336,19.1621,207900.0
2010-08-11 15:00:00,33.63,33.69,33.59,33.61,303300.0,19.1564,19.1906,19.1336,19.145,303300.0
2010-08-11 15:30:00,33.61,33.71,33.54,33.58,999000.0,19.145,19.202,19.1051,19.1279,999000.0
2010-08-12 09:30:00,33.4,33.44,33.01,33.4,489900.0,19.0254,19.0482,18.8032,19.0254,489900.0
2010-08-12 10:00:00,33.39,33.45,33.13,33.17,252600.0,19.0197,19.0539,18.8716,18.8944,252600.0
2010-08-12 10:30:00,33.17,33.4,33.13,33.3,230100.0,18.8944,19.0254,18.8716,18.9684,230100.0
2010-08-12 11:00:00,33.3,33.46,33.25,33.43,156900.0,18.9684,19.0596,18.9399,19.0425,156900.0
2010-08-12 11:30:00,33.43,33.44,33.3,33.37,120000.0,19.0425,19.0482,18.9684,19.0083,120000.0
2010-08-12 12:00:00,33.36,33.41,33.31,33.36,111300.0,19.0026,19.0311,18.9741,19.0026,111300.0
2010-08-12 12:30:00,33.36,33.46,33.35,33.45,367200.0,19.0026,19.0596,18.9969,19.0539,367200.0
2010-08-12 13:00:00,33.46,33.48,33.31,33.34,205200.0,19.0596,19.071,18.9741,18.9912,205200.0
2010-08-12 13:30:00,33.35,33.36,33.29,33.31,98700.0,18.9969,19.0026,18.9627,18.9741,98700.0
2010-08-12 14:00:00,33.32,33.37,33.3,33.35,126600.0,18.9798,19.0083,18.9684,18.9969,126600.0
2010-08-12 14:30:00,33.34,33.51,33.3,33.5,256500.0,18.9912,19.088,18.9684,19.0823,256500.0
2010-08-12 15:00:00,33.49,33.6,33.47,33.5,190800.0,19.0767,19.1393,19.0653,19.0823,190800.0
2010-08-12 15:30:00,33.5,33.57,33.35,33.38,591300.0,19.0823,19.1222,18.9969,19.014,591300.0
2010-08-13 09:30:00,33.04,33.64,33.04,33.61,222600.0,18.8203,19.1621,18.8203,19.145,222600.0
2010-08-13 10:00:00,33.55,33.61,33.35,33.37,155400.0,19.1108,19.145,18.9969,19.0083,155400.0
2010-08-13 10:30:00,33.37,33.43,33.23,33.33,178800.0,19.0083,19.0425,18.9286,18.9855,178800.0
2010-08-13 11:00:00,33.32,33.34,33.16,33.16,260400.0,18.9798,18.9912,18.8887,18.8887,260400.0
2010-08-13 11:30:00,33.16,33.21,33.09,33.21,179400.0,18.8887,18.9172,18.8488,18.9172,179400.0
2010-08-13 12:00:00,33.21,33.36,33.18,33.35,600300.0,18.9172,19.0026,18.9001,18.9969,600300.0
2010-08-13 12:30:00,33.35,33.47,33.35,33.47,94800.0,18.9969,19.0653,18.9969,19.0653,94800.0
2010-08-13 13:00:00,33.47,33.5,33.36,33.42,52800.0,19.0653,19.0823,19.0026,19.0368,52800.0
2010-08-13 13:30:00,33.4,33.47,33.36,33.36,40200.0,19.0254,19.0653,19.0026,19.0026,40200.0
2010-08-13 14:00:00,33.35,33.37,33.3,33.33,100500.0,18.9969,19.0083,18.9684,18.9855,100500.0
2010-08-13 14:30:00,33.33,33.35,33.21,33.27,127500.0,18.9855,18.9969,18.9172,18.9513,127500.0
2010-08-13 15:00:00,33.27,33.31,33.25,33.25,170100.0,18.9513,18.9741,18.9399,18.9399,170100.0
2010-08-13 15:30:00,33.25,33.58,33.17,33.18,573900.0,18.9399,19.1279,18.8944,18.9001,573900.0
2010-08-16 09:30:00,32.96,33.13,32.92,33.09,189600.0,18.7748,18.8716,18.752,18.8488,189600.0
2010-08-16 10:00:00,33.06,33.41,33.02,33.37,243300.0,18.8317,19.0311,18.8089,19.0083,243300.0
2010-08-16 10:30:00,33.39,33.42,33.26,33.26,120600.0,19.0197,19.0368,18.9456,18.9456,120600.0
2010-08-16 11:00:00,33.26,33.27,33.16,33.18,159600.0,18.9456,18.9513,18.8887,18.9001,159600.0
2010-08-16 11:30:00,33.17,33.23,33.17,33.19,143100.0,18.8944,18.9286,18.8944,18.9058,143100.0
2010-08-16 12:00:00,33.19,33.23,33.16,33.21,159600.0,18.9058,18.9286,18.8887,18.9172,159600.0
2010-08-16 12:30:00,33.21,33.21,33.15,33.16,93600.0,18.9172,18.9172,18.883,18.8887,93600.0
2010-08-16 13:00:00,33.16,33.21,33.12,33.15,60900.0,18.8887,18.9172,18.8659,18.883,60900.0
2010-08-16 13:30:00,33.14,33.16,33.1,33.11,49800.0,18.8773,18.8887,18.8545,18.8602,49800.0
2010-08-16 14:00:00,33.11,33.14,32.97,33.03,103200.0,18.8602,18.8773,18.7804,18.8146,103200.0
2010-08-16 14:30:00,33.03,33.07,32.93,32.95,123600.0,18.8146,18.8374,18.7577,18.7691,123600.0
2010-08-16 15:00:00,32.93,32.97,32.87,32.91,483900.0,18.7577,18.7804,18.7235,18.7463,483900.0
2010-08-16 15:30:00,32.91,33.08,32.91,33.04,518700.0,18.7463,18.8431,18.7463,18.8203,518700.0
2010-08-17 09:30:00,33.4,33.55,33.25,33.51,109200.0,19.0254,19.1108,18.9399,19.088,109200.0
2010-08-17 10:00:00,33.49,33.65,33.49,33.63,165900.0,19.0767,19.1678,19.0767,19.1564,165900.0
2010-08-17 10:30:00,33.63,33.76,33.63,33.73,140100.0,19.1564,19.2305,19.1564,19.2134,140100.0
2010-08-17 11:00:00,33.73,33.93,33.73,33.89,144000.0,19.2134,19.3273,19.2134,19.3045,144000.0
2010-08-17 11:30:00,33.88,33.99,33.88,33.96,226500.0,19.2988,19.3615,19.2988,19.3444,226500.0
2010-08-17 12:00:00,33.97,33.98,33.88,33.9,171900.0,19.3501,19.3558,19.2988,19.3102,171900.0
2010-08-17 12:30:00,33.89,33.96,33.83,33.86,82200.0,19.3045,19.3444,19.2703,19.2874,82200.0
2010-08-17 13:00:00,33.85,34.05,33.85,34.02,147300.0,19.2817,19.3956,19.2817,19.3786,147300.0
2010-08-17 13:30:00,34.02,34.1,33.89,33.89,140400.0,19.3786,19.4241,19.3045,19.3045,140400.0
2010-08-17 14:00:00,33.89,34.04,33.88,34.02,209400.0,19.3045,19.3899,19.2988,19.3786,209400.0
2010-08-17 14:30:00,34.03,34.05,33.94,33.94,220500.0,19.3842,19.3956,19.333,19.333,220500.0
2010-08-17 15:00:00,33.95,33.95,33.86,33.94,194100.0,19.3387,19.3387,19.2874,19.333,194100.0
2010-08-17 15:30:00,33.93,33.94,33.78,33.83,502500.0,19.3273,19.333,19.2418,19.2703,502500.0
2010-08-18 09:30:00,33.72,33.82,33.55,33.66,93900.0,19.2077,19.2646,19.1108,19.1735,93900.0
2010-08-18 10:00:00,33.67,33.76,33.56,33.57,72300.0,19.1792,19.2305,19.1165,19.1222,72300.0
2010-08-18 10:30:00,33.58,33.6,33.49,33.57,58500.0,19.1279,19.1393,19.0767,19.1222,58500.0
2010-08-18 11:00:00,33.57,33.73,33.57,33.69,51600.0,19.1222,19.2134,19.1222,19.1906,51600.0
2010-08-18 11:30:00,33.69,33.78,33.69,33.76,32100.0,19.1906,19.2418,19.1906,19.2305,32100.0
2010-08-18 12:00:00,33.76,33.76,33.7,33.74,48900.0,19.2305,19.2305,19.1963,19.2191,48900.0
2010-08-18 12:30:00,33.75,33.83,33.71,33.79,148500.0,19.2248,19.2703,19.202,19.2475,148500.0
2010-08-18 13:00:00,33.8,33.86,33.77,33.81,147600.0,19.2532,19.2874,19.2361,19.2589,147600.0
2010-08-18 13:30:00,33.81,33.9,33.81,33.86,98100.0,19.2589,19.3102,19.2589,19.2874,98100.0
2010-08-18 14:00:00,33.86,33.91,33.79,33.88,100800.0,19.2874,19.3159,19.2475,19.2988,100800.0
2010-08-18 14:30:00,33.9,33.95,33.87,33.92,68400.0,19.3102,19.3387,19.2931,19.3216,68400.0
2010-08-18 15:00:00,33.92,33.95,33.82,33.82,199500.0,19.3216,19.3387,19.2646,19.2646,199500.0
2010-08-18 15:30:00,33.82,33.88,33.78,33.79,381900.0,19.2646,19.2988,19.2418,19.2475,381900.0
2010-08-19 09:30:00,33.44,33.73,33.25,33.37,154800.0,19.0482,19.2134,18.9399,19.0083,154800.0
2010-08-19 10:00:00,33.33,33.33,32.93,32.98,272100.0,18.9855,18.9855,18.7577,18.7861,272100.0
2010-08-19 10:30:00,32.97,32.98,32.72,32.81,306600.0,18.7804,18.7861,18.638,18.6893,306600.0
2010-08-19 11:00:00,32.8,32.97,32.74,32.94,189300.0,18.6836,18.7804,18.6494,18.7634,189300.0
2010-08-19 11:30:00,32.94,32.94,32.7,32.74,192600.0,18.7634,18.7634,18.6267,18.6494,192600.0
2010-08-19 12:00:00,32.75,32.88,32.69,32.84,88800.0,18.6551,18.7292,18.621,18.7064,88800.0
2010-08-19 12:30:00,32.83,32.87,32.72,32.78,155400.0,18.7007,18.7235,18.638,18.6722,155400.0
2010-08-19 13:00:00,32.8,32.83,32.8,32.81,93900.0,18.6836,18.7007,18.6836,18.6893,93900.0
2010-08-19 13:30:00,32.81,32.82,32.75,32.77,86400.0,18.6893,18.695,18.6551,18.6665,86400.0
2010-08-19 14:00:00,32.75,32.86,32.69,32.84,117600.0,18.6551,18.7178,18.621,18.7064,117600.0
2010-08-19 14:30:00,32.86,32.91,32.8,32.85,169500.0,18.7178,18.7463,18.6836,18.7121,169500.0
2010-08-19 15:00:00,32.85,33.0,32.81,32.94,204900.0,18.7121,18.7975,18.6893,18.7634,204900.0
2010-08-19 15:30:00,32.94,32.97,32.79,32.8,818400.0,18.7634,18.7804,18.6779,18.6836,818400.0
2010-08-20 09:30:00,32.49,32.9,32.31,32.69,540900.0,18.507,18.7406,18.4045,18.621,540900.0
2010-08-20 10:00:00,32.68,32.81,32.65,32.76,256800.0,18.6153,18.6893,18.5982,18.6608,256800.0
2010-08-20 10:30:00,32.75,32.88,32.75,32.79,111600.0,18.6551,18.7292,18.6551,18.6779,111600.0
2010-08-20 11:00:00,32.79,32.81,32.69,32.77,133500.0,18.6779,18.6893,18.621,18.6665,133500.0
2010-08-20 11:30:00,32.77,32.8,32.58,32.6,162600.0,18.6665,18.6836,18.5583,18.5697,162600.0
2010-08-20 12:00:00,32.6,32.76,32.6,32.76,68100.0,18.5697,18.6608,18.5697,18.6608,68100.0
2010-08-20 12:30:00,32.75,32.75,32.64,32.74,54300.0,18.6551,18.6551,18.5925,18.6494,54300.0
2010-08-20 13:00:00,32.75,32.9,32.75,32.9,91500.0,18.6551,18.7406,18.6551,18.7406,91500.0
2010-08-20 13:30:00,32.9,32.91,32.8,32.83,120300.0,18.7406,18.7463,18.6836,18.7007,120300.0
2010-08-20 14:00:00,32.84,32.92,32.83,32.85,59100.0,18.7064,18.752,18.7007,18.7121,59100.0
2010-08-20 14:30:00,32.85,33.09,32.84,33.02,317400.0,18.7121,18.8488,18.7064,18.8089,317400.0
2010-08-20 15:00:00,33.03,33.07,32.95,33.0,117000.0,18.8146,18.8374,18.7691,18.7975,117000.0
2010-08-20 15:30:00,33.01,33.06,32.93,32.99,631200.0,18.8032,18.8317,18.7577,18.7918,631200.0
2010-08-23 09:30:00,33.2,33.23,33.01,33.02,450300.0,18.9115,18.9286,18.8032,18.8089,450300.0
2010-08-23 10:00:00,33.03,33.04,32.86,32.9,166800.0,18.8146,18.8203,18.7178,18.7406,166800.0
2010-08-23 10:30:00,32.89,33.02,32.88,32.92,138600.0,18.7349,18.8089,18.7292,18.752,138600.0
2010-08-23 11:00:00,32.92,32.97,32.85,32.9,148500.0,18.752,18.7804,18.7121,18.7406,148500.0
2010-08-23 11:30:00,32.9,33.0,32.89,32.94,47100.0,18.7406,18.7975,18.7349,18.7634,47100.0
2010-08-23 12:00:00,32.94,33.02,32.93,33.01,216600.0,18.7634,18.8089,18.7577,18.8032,216600.0
2010-08-23 12:30:00,33.01,33.05,32.99,33.02,39600.0,18.8032,18.826,18.7918,18.8089,39600.0
2010-08-23 13:00:00,33.01,33.08,32.98,33.06,49800.0,18.8032,18.8431,18.7861,18.8317,49800.0
2010-08-23 13:30:00,33.07,33.09,32.97,33.05,122100.0,18.8374,18.8488,18.7804,18.826,122100.0
2010-08-23 14:00:00,33.06,33.17,33.02,33.13,54000.0,18.8317,18.8944,18.8089,18.8716,54000.0
2010-08-23 14:30:00,33.13,33.15,33.03,33.06,54900.0,18.8716,18.883,18.8146,18.8317,54900.0
2010-08-23 15:00:00,33.07,33.11,32.97,32.99,142800.0,18.8374,18.8602,18.7804,18.7918,142800.0
2010-08-23 15:30:00,32.99,33.0,32.82,32.83,516600.0,18.7918,18.7975,18.695,18.7007,516600.0
2010-08-24 09:30:00,32.43,32.49,32.19,32.21,153900.0,18.4729,18.507,18.3361,18.3475,153900.0
2010-08-24 10:00:00,32.21,32.36,32.03,32.23,286500.0,18.3475,18.433,18.245,18.3589,286500.0
2010-08-24 10:30:00,32.23,32.23,32.09,32.15,66000.0,18.3589,18.3589,18.2792,18.3134,66000.0
2010-08-24 11:00:00,32.16,32.28,32.15,32.22,45300.0,18.3191,18.3874,18.3134,18.3532,45300.0
2010-08-24 11:30:00,32.21,32.31,32.2,32.22,89100.0,18.3475,18.4045,18.3418,18.3532,89100.0
2010-08-24 12:00:00,32.21,32.25,32.06,32.06,176100.0,18.3475,18.3703,18.2621,18.2621,176100.0
2010-08-24 12:30:00,32.07,32.13,32.02,32.03,65100.0,18.2678,18.302,18.2393,18.245,65100.0
2010-08-24 13:00:00,32.03,32.11,31.96,32.11,141000.0,18.245,18.2906,18.2051,18.2906,141000.0
2010-08-24 13:30:00,32.1,32.11,31.92,31.93,142200.0,18.2849,18.2906,18.1823,18.188,142200.0
2010-08-24 14:00:00,31.93,32.09,31.91,31.99,257700.0,18.188,18.2792,18.1766,18.2222,257700.0
2010-08-24 14:30:00,32.0,32.09,31.98,32.04,234900.0,18.2279,18.2792,18.2165,18.2507,234900.0
2010-08-24 15:00:00,32.06,32.08,32.0,32.05,363000.0,18.2621,18.2735,18.2279,18.2564,363000.0
2010-08-24 15:30:00,32.06,32.09,31.85,31.87,820800.0,18.2621,18.2792,18.1425,18.1539,820800.0
2010-08-25 09:30:00,31.71,31.81,31.42,31.47,343200.0,18.0627,18.1197,17.8975,17.926,343200.0
2010-08-25 10:00:00,31.48,31.78,31.32,31.76,405600.0,17.9317,18.1026,17.8406,18.0912,405600.0
2010-08-25 10:30:00,31.75,31.78,31.6,31.76,116400.0,18.0855,18.1026,18.0001,18.0912,116400.0
2010-08-25 11:00:00,31.76,31.83,31.65,31.76,192000.0,18.0912,18.1311,18.0285,18.0912,192000.0
2010-08-25 11:30:00,31.75,31.84,31.73,31.82,176700.0,18.0855,18.1368,18.0741,18.1254,176700.0
2010-08-25 12:00:00,31.82,31.89,31.79,31.89,187500.0,18.1254,18.1653,18.1083,18.1653,187500.0
2010-08-25 12:30:00,31.88,31.93,31.85,31.89,210900.0,18.1596,18.188,18.1425,18.1653,210900.0
2010-08-25 13:00:00,31.88,31.98,31.84,31.93,133800.0,18.1596,18.2165,18.1368,18.188,133800.0
2010-08-25 13:30:00,31.92,32.02,31.91,31.97,81600.0,18.1823,18.2393,18.1766,18.2108,81600.0
2010-08-25 14:00:00,31.98,32.1,31.97,31.99,107700.0,18.2165,18.2849,18.2108,18.2222,107700.0
2010-08-25 14:30:00,32.0,32.22,31.97,32.21,266400.0,18.2279,18.3532,18.2108,18.3475,266400.0
2010-08-25 15:00:00,32.22,32.25,32.1,32.1,194400.0,18.3532,18.3703,18.2849,18.2849,194400.0
2010-08-25 15:30:00,32.1,32.37,32.1,32.22,571500.0,18.2849,18.4387,18.2849,18.3532,571500.0
2010-08-26 09:30:00,32.46,32.56,32.37,32.49,152100.0,18.4899,18.5469,18.4387,18.507,152100.0
2010-08-26 10:00:00,32.47,32.7,32.47,32.63,157500.0,18.4956,18.6267,18.4956,18.5868,157500.0
2010-08-26 10:30:00,32.65,32.71,32.6,32.65,99900.0,18.5982,18.6323,18.5697,18.5982,99900.0
2010-08-26 11:00:00,32.64,32.66,32.41,32.42,148500.0,18.5925,18.6039,18.4615,18.4672,148500.0
2010-08-26 11:30:00,32.43,32.46,32.24,32.34,110100.0,18.4729,18.4899,18.3646,18.4216,110100.0
2010-08-26 12:00:00,32.34,32.36,32.23,32.27,90600.0,18.4216,18.433,18.3589,18.3817,90600.0
2010-08-26 12:30:00,32.26,32.27,32.14,32.26,78900.0,18.376,18.3817,18.3077,18.376,78900.0
2010-08-26 13:00:00,32.26,32.27,32.16,32.19,61200.0,18.376,18.3817,18.3191,18.3361,61200.0
2010-08-26 13:30:00,32.19,32.24,32.04,32.05,140400.0,18.3361,18.3646,18.2507,18.2564,140400.0
2010-08-26 14:00:00,32.05,32.1,31.88,31.88,300000.0,18.2564,18.2849,18.1596,18.1596,300000.0
2010-08-26 14:30:00,31.89,31.96,31.85,31.89,353400.0,18.1653,18.2051,18.1425,18.1653,353400.0
2010-08-26 15:00:00,31.89,32.07,31.89,32.03,287700.0,18.1653,18.2678,18.1653,18.245,287700.0
2010-08-26 15:30:00,32.04,32.21,31.99,32.01,785100.0,18.2507,18.3475,18.2222,18.2336,785100.0
2010-08-27 09:30:00,32.13,32.26,31.97,31.99,158100.0,18.302,18.376,18.2108,18.2222,158100.0
2010-08-27 10:00:00,32.01,32.15,31.7,32.14,346500.0,18.2336,18.3134,18.057,18.3077,346500.0
2010-08-27 10:30:00,32.16,32.39,32.13,32.17,178800.0,18.3191,18.4501,18.302,18.3248,178800.0
2010-08-27 11:00:00,32.17,32.45,32.17,32.42,331500.0,18.3248,18.4842,18.3248,18.4672,331500.0
2010-08-27 11:30:00,32.43,32.49,32.38,32.45,159000.0,18.4729,18.507,18.4444,18.4842,159000.0
2010-08-27 12:00:00,32.45,32.54,32.43,32.52,77400.0,18.4842,18.5355,18.4729,18.5241,77400.0
2010-08-27 12:30:00,32.51,32.6,32.48,32.5,133200.0,18.5184,18.5697,18.5013,18.5127,133200.0
2010-08-27 13:00:00,32.51,32.58,32.44,32.58,117900.0,18.5184,18.5583,18.4785,18.5583,117900.0
2010-08-27 13:30:00,32.59,32.73,32.57,32.7,150600.0,18.564,18.6437,18.5526,18.6267,150600.0
2010-08-27 14:00:00,32.7,32.7,32.56,32.58,132000.0,18.6267,18.6267,18.5469,18.5583,132000.0
2010-08-27 14:30:00,32.6,32.7,32.59,32.6,125400.0,18.5697,18.6267,18.564,18.5697,125400.0
2010-08-27 15:00:00,32.61,32.75,32.58,32.74,231600.0,18.5754,18.6551,18.5583,18.6494,231600.0
2010-08-27 15:30:00,32.74,32.78,32.64,32.77,595800.0,18.6494,18.6722,18.5925,18.6665,595800.0
2010-08-30 09:30:00,32.59,32.69,32.49,32.52,132600.0,18.564,18.621,18.507,18.5241,132600.0
2010-08-30 10:00:00,32.51,32.61,32.42,32.47,189300.0,18.5184,18.5754,18.4672,18.4956,189300.0
2010-08-30 10:30:00,32.46,32.6,32.41,32.53,111300.0,18.4899,18.5697,18.4615,18.5298,111300.0
2010-08-30 11:00:00,32.56,32.56,32.34,32.36,120900.0,18.5469,18.5469,18.4216,18.433,120900.0
2010-08-30 11:30:00,32.36,32.38,32.21,32.26,100500.0,18.433,18.4444,18.3475,18.376,100500.0
2010-08-30 12:00:00,32.26,32.38,32.26,32.33,56100.0,18.376,18.4444,18.376,18.4159,56100.0
2010-08-30 12:30:00,32.35,32.47,32.32,32.42,76200.0,18.4273,18.4956,18.4102,18.4672,76200.0
2010-08-30 13:00:00,32.42,32.44,32.29,32.3,115800.0,18.4672,18.4785,18.3931,18.3988,115800.0
2010-08-30 13:30:00,32.3,32.34,32.28,32.28,77400.0,18.3988,18.4216,18.3874,18.3874,77400.0
2010-08-30 14:00:00,32.29,32.36,32.24,32.35,129000.0,18.3931,18.433,18.3646,18.4273,129000.0
2010-08-30 14:30:00,32.34,32.42,32.34,32.4,181200.0,18.4216,18.4672,18.4216,18.4558,181200.0
2010-08-30 15:00:00,32.39,32.39,32.26,32.3,208200.0,18.4501,18.4501,18.376,18.3988,208200.0
2010-08-30 15:30:00,32.3,32.37,32.11,32.12,756000.0,18.3988,18.4387,18.2906,18.2963,756000.0
2010-08-31 09:30:00,31.97,32.08,31.66,31.89,319200.0,18.2108,18.2735,18.0342,18.1653,319200.0
2010-08-31 10:00:00,31.93,32.27,31.92,32.24,141900.0,18.188,18.3817,18.1823,18.3646,141900.0
2010-08-31 10:30:00,32.24,32.3,32.12,32.3,77100.0,18.3646,18.3988,18.2963,18.3988,77100.0
2010-08-31 11:00:00,32.3,32.38,32.2,32.29,95700.0,18.3988,18.4444,18.3418,18.3931,95700.0
2010-08-31 11:30:00,32.28,32.34,32.22,32.23,124800.0,18.3874,18.4216,18.3532,18.3589,124800.0
2010-08-31 12:00:00,32.24,32.28,32.19,32.22,55200.0,18.3646,18.3874,18.3361,18.3532,55200.0
2010-08-31 12:30:00,32.22,32.29,32.15,32.16,47700.0,18.3532,18.3931,18.3134,18.3191,47700.0
2010-08-31 13:00:00,32.15,32.31,32.15,32.26,66600.0,18.3134,18.4045,18.3134,18.376,66600.0
2010-08-31 13:30:00,32.27,32.31,32.24,32.28,62700.0,18.3817,18.4045,18.3646,18.3874,62700.0
2010-08-31 14:00:00,32.27,32.33,32.06,32.09,236400.0,18.3817,18.4159,18.2621,18.2792,236400.0
2010-08-31 14:30:00,32.09,32.11,31.89,31.94,219000.0,18.2792,18.2906,18.1653,18.1937,219000.0
2010-08-31 15:00:00,31.94,32.04,31.92,32.02,328500.0,18.1937,18.2507,18.1823,18.2393,328500.0
2010-08-31 15:30:00,32.02,32.25,31.97,32.14,761700.0,18.2393,18.3703,18.2108,18.3077,761700.0
2010-09-01 09:30:00,32.7,33.14,32.39,33.11,323700.0,18.6267,18.8773,18.4501,18.8602,323700.0
2010-09-01 10:00:00,33.11,33.69,33.09,33.53,475800.0,18.8602,19.1906,18.8488,19.0994,475800.0
2010-09-01 10:30:00,33.51,33.57,33.47,33.55,181800.0,19.088,19.1222,19.0653,19.1108,181800.0
2010-09-01 11:00:00,33.55,33.63,33.51,33.54,267900.0,19.1108,19.1564,19.088,19.1051,267900.0
2010-09-01 11:30:00,33.54,33.61,33.43,33.45,197400.0,19.1051,19.145,19.0425,19.0539,197400.0
2010-09-01 12:00:00,33.45,33.5,33.43,33.48,175800.0,19.0539,19.0823,19.0425,19.071,175800.0
2010-09-01 12:30:00,33.48,33.48,33.4,33.45,108600.0,19.071,19.071,19.0254,19.0539,108600.0
2010-09-01 13:00:00,33.46,33.48,33.43,33.45,145500.0,19.0596,19.071,19.0425,19.0539,145500.0
2010-09-01 13:30:00,33.45,33.51,33.45,33.49,244500.0,19.0539,19.088,19.0539,19.0767,244500.0
2010-09-01 14:00:00,33.49,33.51,33.37,33.37,278100.0,19.0767,19.088,19.0083,19.0083,278100.0
2010-09-01 14:30:00,33.38,33.42,33.27,33.33,411000.0,19.014,19.0368,18.9513,18.9855,411000.0
2010-09-01 15:00:00,33.33,33.42,33.31,33.35,403800.0,18.9855,19.0368,18.9741,18.9969,403800.0
2010-09-01 15:30:00,33.35,33.48,33.32,33.43,1027200.0,18.9969,19.071,18.9798,19.0425,1027200.0
2010-09-02 09:30:00,33.46,33.66,33.46,33.63,135600.0,19.0596,19.1735,19.0596,19.1564,135600.0
2010-09-02 10:00:00,33.62,33.72,33.42,33.59,231300.0,19.1507,19.2077,19.0368,19.1336,231300.0
2010-09-02 10:30:00,33.59,33.8,33.59,33.74,106500.0,19.1336,19.2532,19.1336,19.2191,106500.0
2010-09-02 11:00:00,33.76,33.84,33.63,33.64,174000.0,19.2305,19.276,19.1564,19.1621,174000.0
2010-09-02 11:30:00,33.64,33.74,33.62,33.71,109200.0,19.1621,19.2191,19.1507,19.202,109200.0
2010-09-02 12:00:00,33.72,33.73,33.6,33.61,114300.0,19.2077,19.2134,19.1393,19.145,114300.0
2010-09-02 12:30:00,33.62,33.64,33.47,33.47,157500.0,19.1507,19.1621,19.0653,19.0653,157500.0
2010-09-02 13:00:00,33.47,33.52,33.46,33.46,105900.0,19.0653,19.0937,19.0596,19.0596,105900.0
2010-09-02 13:30:00,33.46,33.51,33.41,33.49,226500.0,19.0596,19.088,19.0311,19.0767,226500.0
2010-09-02 14:00:00,33.49,33.62,33.47,33.55,145200.0,19.0767,19.1507,19.0653,19.1108,145200.0
2010-09-02 14:30:00,33.55,33.6,33.53,33.56,128100.0,19.1108,19.1393,19.0994,19.1165,128100.0
2010-09-02 15:00:00,33.56,33.64,33.52,33.6,240600.0,19.1165,19.1621,19.0937,19.1393,240600.0
2010-09-02 15:30:00,33.6,33.72,33.58,33.69,558000.0,19.1393,19.2077,19.1279,19.1906,558000.0
2010-09-03 09:30:00,34.02,34.2,33.95,34.1,351000.0,19.3786,19.4811,19.3387,19.4241,351000.0
2010-09-03 10:00:00,34.1,34.18,33.97,33.99,463500.0,19.4241,19.4697,19.3501,19.3615,463500.0
2010-09-03 10:30:00,34.0,34.05,33.9,34.01,255000.0,19.3672,19.3956,19.3102,19.3729,255000.0
2010-09-03 11:00:00,34.01,34.1,33.95,34.06,183300.0,19.3729,19.4241,19.3387,19.4013,183300.0
2010-09-03 11:30:00,34.06,34.08,33.96,34.01,144300.0,19.4013,19.4127,19.3444,19.3729,144300.0
2010-09-03 12:00:00,34.0,34.05,33.96,33.98,178200.0,19.3672,19.3956,19.3444,19.3558,178200.0
2010-09-03 12:30:00,33.99,34.1,33.96,34.05,420900.0,19.3615,19.4241,19.3444,19.3956,420900.0
2010-09-03 13:00:00,34.06,34.09,33.97,33.98,295500.0,19.4013,19.4184,19.3501,19.3558,295500.0
2010-09-03 13:30:00,33.99,34.16,33.99,34.1,320700.0,19.3615,19.4583,19.3615,19.4241,320700.0
2010-09-03 14:00:00,34.11,34.16,34.08,34.12,187200.0,19.4298,19.4583,19.4127,19.4355,187200.0
2010-09-03 14:30:00,34.12,34.13,33.97,33.98,250800.0,19.4355,19.4412,19.3501,19.3558,250800.0
2010-09-03 15:00:00,33.98,34.05,33.93,34.02,382200.0,19.3558,19.3956,19.3273,19.3786,382200.0
2010-09-03 15:30:00,34.02,34.22,34.01,34.2,810600.0,19.3786,19.4925,19.3729,19.4811,810600.0
2010-09-07 09:30:00,33.84,34.1,33.52,33.53,189900.0,19.276,19.4241,19.0937,19.0994,189900.0
2010-09-07 10:00:00,33.53,33.66,33.49,33.62,198600.0,19.0994,19.1735,19.0767,19.1507,198600.0
2010-09-07 10:30:00,33.6,33.78,33.56,33.69,166200.0,19.1393,19.2418,19.1165,19.1906,166200.0
2010-09-07 11:00:00,33.71,33.76,33.6,33.76,124800.0,19.202,19.2305,19.1393,19.2305,124800.0
2010-09-07 11:30:00,33.75,33.77,33.65,33.77,66600.0,19.2248,19.2361,19.1678,19.2361,66600.0
2010-09-07 12:00:00,33.76,33.82,33.74,33.79,100800.0,19.2305,19.2646,19.2191,19.2475,100800.0
2010-09-07 12:30:00,33.78,33.83,33.77,33.82,78900.0,19.2418,19.2703,19.2361,19.2646,78900.0
2010-09-07 13:00:00,33.81,33.83,33.77,33.81,73800.0,19.2589,19.2703,19.2361,19.2589,73800.0
2010-09-07 13:30:00,33.8,33.9,33.8,33.88,62400.0,19.2532,19.3102,19.2532,19.2988,62400.0
2010-09-07 14:00:00,33.89,33.91,33.83,33.87,126900.0,19.3045,19.3159,19.2703,19.2931,126900.0
2010-09-07 14:30:00,33.87,33.87,33.74,33.76,130500.0,19.2931,19.2931,19.2191,19.2305,130500.0
2010-09-07 15:00:00,33.76,33.82,33.74,33.76,282000.0,19.2305,19.2646,19.2191,19.2305,282000.0
2010-09-07 15:30:00,33.76,33.85,33.69,33.71,568500.0,19.2305,19.2817,19.1906,19.202,568500.0
2010-09-08 09:30:00,33.88,34.11,33.74,34.09,106200.0,19.2988,19.4298,19.2191,19.4184,106200.0
2010-09-08 10:00:00,34.11,34.16,34.01,34.16,81600.0,19.4298,19.4583,19.3729,19.4583,81600.0
2010-09-08 10:30:00,34.14,34.25,34.13,34.17,94800.0,19.4469,19.5096,19.4412,19.464,94800.0
2010-09-08 11:00:00,34.17,34.43,34.17,34.18,222600.0,19.464,19.6121,19.464,19.4697,222600.0
2010-09-08 11:30:00,34.2,34.22,34.13,34.14,138900.0,19.4811,19.4925,19.4412,19.4469,138900.0
2010-09-08 12:00:00,34.14,34.23,34.12,34.2,121500.0,19.4469,19.4982,19.4355,19.4811,121500.0
2010-09-08 12:30:00,34.22,34.3,34.16,34.26,102600.0,19.4925,19.538,19.4583,19.5153,102600.0
2010-09-08 13:00:00,34.27,34.28,34.17,34.22,74700.0,19.521,19.5267,19.464,19.4925,74700.0
2010-09-08 13:30:00,34.22,34.24,34.04,34.12,99300.0,19.4925,19.5039,19.3899,19.4355,99300.0
2010-09-08 14:00:00,34.11,34.19,34.0,34.17,139200.0,19.4298,19.4754,19.3672,19.464,139200.0
2010-09-08 14:30:00,34.17,34.28,34.16,34.23,74100.0,19.464,19.5267,19.4583,19.4982,74100.0
2010-09-08 15:00:00,34.23,34.3,34.16,34.2,216000.0,19.4982,19.538,19.4583,19.4811,216000.0
2010-09-08 15:30:00,34.2,34.31,34.14,34.25,996600.0,19.4811,19.5437,19.4469,19.5096,996600.0
2010-09-09 09:30:00,34.72,35.16,34.43,35.11,443400.0,19.7773,20.0279,19.6121,19.9994,443400.0
2010-09-09 10:00:00,35.1,35.22,34.91,34.97,750900.0,19.9937,20.0621,19.8855,19.9197,750900.0
2010-09-09 10:30:00,34.97,35.16,34.95,35.12,229800.0,19.9197,20.0279,19.9083,20.0051,229800.0
2010-09-09 11:00:00,35.11,35.19,35.06,35.15,184800.0,19.9994,20.045,19.971,20.0222,184800.0
2010-09-09 11:30:00,35.13,35.17,34.99,35.04,165600.0,20.0108,20.0336,19.9311,19.9596,165600.0
2010-09-09 12:00:00,35.04,35.27,35.04,35.27,242100.0,19.9596,20.0906,19.9596,20.0906,242100.0
2010-09-09 12:30:00,35.25,35.27,34.93,34.95,302700.0,20.0792,20.0906,19.8969,19.9083,302700.0
2010-09-09 13:00:00,34.94,35.0,34.86,34.92,260700.0,19.9026,19.9368,19.857,19.8912,260700.0
2010-09-09 13:30:00,34.92,35.03,34.85,34.92,355200.0,19.8912,19.9539,19.8513,19.8912,355200.0
2010-09-09 14:00:00,34.93,35.0,34.8,34.86,178500.0,19.8969,19.9368,19.8229,19.857,178500.0
2010-09-09 14:30:00,34.86,34.92,34.82,34.88,165900.0,19.857,19.8912,19.8343,19.8684,165900.0
2010-09-09 15:00:00,34.88,34.97,34.88,34.97,244800.0,19.8684,19.9197,19.8684,19.9197,244800.0
2010-09-09 15:30:00,34.96,35.06,34.96,35.02,727200.0,19.914,19.971,19.914,19.9482,727200.0
2010-09-10 09:30:00,35.04,35.06,34.6,34.82,501900.0,19.9596,19.971,19.7089,19.8343,501900.0
2010-09-10 10:00:00,34.81,34.9,34.75,34.84,296400.0,19.8286,19.8798,19.7944,19.8456,296400.0
2010-09-10 10:30:00,34.85,34.88,34.77,34.8,277800.0,19.8513,19.8684,19.8058,19.8229,277800.0
2010-09-10 11:00:00,34.8,34.82,34.71,34.78,151200.0,19.8229,19.8343,19.7716,19.8115,151200.0
2010-09-10 11:30:00,34.8,34.8,34.53,34.54,270000.0,19.8229,19.8229,19.6691,19.6748,270000.0
2010-09-10 12:00:00,34.54,34.56,34.43,34.53,242700.0,19.6748,19.6861,19.6121,19.6691,242700.0
2010-09-10 12:30:00,34.53,34.68,34.5,34.63,216600.0,19.6691,19.7545,19.652,19.726,216600.0
2010-09-10 13:00:00,34.62,34.67,34.58,34.66,176400.0,19.7203,19.7488,19.6975,19.7431,176400.0
2010-09-10 13:30:00,34.66,34.72,34.61,34.64,130200.0,19.7431,19.7773,19.7146,19.7317,130200.0
2010-09-10 14:00:00,34.65,34.71,34.63,34.7,132900.0,19.7374,19.7716,19.726,19.7659,132900.0
2010-09-10 14:30:00,34.69,34.71,34.62,34.66,168000.0,19.7602,19.7716,19.7203,19.7431,168000.0
2010-09-10 15:00:00,34.67,34.72,34.62,34.71,259800.0,19.7488,19.7773,19.7203,19.7716,259800.0
2010-09-10 15:30:00,34.71,34.71,34.6,34.66,737100.0,19.7716,19.7716,19.7089,19.7431,737100.0
2010-09-13 09:30:00,35.08,35.56,35.05,35.39,239400.0,19.9824,20.2558,19.9653,20.1589,239400.0
2010-09-13 10:00:00,35.4,35.54,35.39,35.53,219600.0,20.1646,20.2444,20.1589,20.2387,219600.0
2010-09-13 10:30:00,35.53,35.58,35.51,35.52,231300.0,20.2387,20.2672,20.2273,20.233,231300.0
2010-09-13 11:00:00,35.52,35.52,35.39,35.39,186000.0,20.233,20.233,20.1589,20.1589,186000.0
2010-09-13 11:30:00,35.4,35.4,35.27,35.29,175800.0,20.1646,20.1646,20.0906,20.102,175800.0
2010-09-13 12:00:00,35.29,35.33,35.25,35.26,231300.0,20.102,20.1248,20.0792,20.0849,231300.0
2010-09-13 12:30:00,35.26,35.3,35.22,35.25,144900.0,20.0849,20.1077,20.0621,20.0792,144900.0
2010-09-13 13:00:00,35.25,35.3,35.19,35.26,111300.0,20.0792,20.1077,20.045,20.0849,111300.0
2010-09-13 13:30:00,35.26,35.28,35.18,35.18,117000.0,20.0849,20.0963,20.0393,20.0393,117000.0
2010-09-13 14:00:00,35.19,35.22,35.11,35.19,171900.0,20.045,20.0621,19.9994,20.045,171900.0
2010-09-13 14:30:00,35.19,35.28,35.19,35.23,127500.0,20.045,20.0963,20.045,20.0678,127500.0
2010-09-13 15:00:00,35.23,35.29,35.18,35.29,280500.0,20.0678,20.102,20.0393,20.102,280500.0
2010-09-13 15:30:00,35.29,35.47,35.27,35.42,533100.0,20.102,20.2045,20.0906,20.176,533100.0
2010-09-14 09:30:00,35.23,35.34,35.08,35.31,230400.0,20.0678,20.1305,19.9824,20.1134,230400.0
2010-09-14 10:00:00,35.33,35.47,35.31,35.45,100500.0,20.1248,20.2045,20.1134,20.1931,100500.0
2010-09-14 10:30:00,35.45,35.48,35.33,35.43,169200.0,20.1931,20.2102,20.1248,20.1817,169200.0
2010-09-14 11:00:00,35.43,35.62,35.42,35.6,126300.0,20.1817,20.2899,20.176,20.2786,126300.0
2010-09-14 11:30:00,35.6,35.75,35.58,35.73,160500.0,20.2786,20.364,20.2672,20.3526,160500.0
2010-09-14 12:00:00,35.73,35.81,35.7,35.75,177300.0,20.3526,20.3982,20.3355,20.364,177300.0
2010-09-14 12:30:00,35.75,35.77,35.65,35.7,170100.0,20.364,20.3754,20.307,20.3355,170100.0
2010-09-14 13:00:00,35.71,35.75,35.56,35.58,227700.0,20.3412,20.364,20.2558,20.2672,227700.0
2010-09-14 13:30:00,35.58,35.62,35.42,35.47,114900.0,20.2672,20.2899,20.176,20.2045,114900.0
2010-09-14 14:00:00,35.48,35.5,35.44,35.44,93000.0,20.2102,20.2216,20.1874,20.1874,93000.0
2010-09-14 14:30:00,35.45,35.57,35.44,35.54,71700.0,20.1931,20.2615,20.1874,20.2444,71700.0
2010-09-14 15:00:00,35.55,35.57,35.48,35.53,113100.0,20.2501,20.2615,20.2102,20.2387,113100.0
2010-09-14 15:30:00,35.53,35.58,35.33,35.34,634500.0,20.2387,20.2672,20.1248,20.1305,634500.0
2010-09-15 09:30:00,35.15,35.24,34.97,35.2,132300.0,20.0222,20.0735,19.9197,20.0507,132300.0
2010-09-15 10:00:00,35.24,35.49,35.21,35.4,113400.0,20.0735,20.2159,20.0564,20.1646,113400.0
2010-09-15 10:30:00,35.39,35.46,35.32,35.46,60600.0,20.1589,20.1988,20.1191,20.1988,60600.0
2010-09-15 11:00:00,35.46,35.47,35.29,35.43,104700.0,20.1988,20.2045,20.102,20.1817,104700.0
2010-09-15 11:30:00,35.42,35.51,35.39,35.46,98400.0,20.176,20.2273,20.1589,20.1988,98400.0
2010-09-15 12:00:00,35.46,35.51,35.42,35.46,77700.0,20.1988,20.2273,20.176,20.1988,77700.0
2010-09-15 12:30:00,35.46,35.5,35.43,35.46,73800.0,20.1988,20.2216,20.1817,20.1988,73800.0
2010-09-15 13:00:00,35.47,35.54,35.43,35.51,201600.0,20.2045,20.2444,20.1817,20.2273,201600.0
2010-09-15 13:30:00,35.51,35.62,35.49,35.6,86100.0,20.2273,20.2899,20.2159,20.2786,86100.0
2010-09-15 14:00:00,35.61,35.64,35.5,35.5,122400.0,20.2843,20.3013,20.2216,20.2216,122400.0
2010-09-15 14:30:00,35.51,35.54,35.44,35.49,123300.0,20.2273,20.2444,20.1874,20.2159,123300.0
2010-09-15 15:00:00,35.5,35.67,35.48,35.65,152700.0,20.2216,20.3184,20.2102,20.307,152700.0
2010-09-15 15:30:00,35.66,35.7,35.58,35.64,481800.0,20.3127,20.3355,20.2672,20.3013,481800.0
2010-09-16 09:30:00,35.51,35.61,35.36,35.36,140700.0,20.2273,20.2843,20.1418,20.1418,140700.0
2010-09-16 10:00:00,35.34,35.48,35.24,35.39,211200.0,20.1305,20.2102,20.0735,20.1589,211200.0
2010-09-16 10:30:00,35.39,35.39,35.29,35.3,118500.0,20.1589,20.1589,20.102,20.1077,118500.0
2010-09-16 11:00:00,35.3,35.36,35.29,35.31,100200.0,20.1077,20.1418,20.102,20.1134,100200.0
2010-09-16 11:30:00,35.31,35.36,35.29,35.33,79800.0,20.1134,20.1418,20.102,20.1248,79800.0
2010-09-16 12:00:00,35.33,35.38,35.32,35.32,95100.0,20.1248,20.1532,20.1191,20.1191,95100.0
2010-09-16 12:30:00,35.32,35.4,35.32,35.39,57600.0,20.1191,20.1646,20.1191,20.1589,57600.0
2010-09-16 13:00:00,35.39,35.39,35.29,35.34,130800.0,20.1589,20.1589,20.102,20.1305,130800.0
2010-09-16 13:30:00,35.34,35.36,35.32,35.36,42600.0,20.1305,20.1418,20.1191,20.1418,42600.0
2010-09-16 14:00:00,35.36,35.43,35.35,35.41,75600.0,20.1418,20.1817,20.1362,20.1703,75600.0
2010-09-16 14:30:00,35.41,35.43,35.39,35.41,83400.0,20.1703,20.1817,20.1589,20.1703,83400.0
2010-09-16 15:00:00,35.41,35.52,35.39,35.5,155400.0,20.1703,20.233,20.1589,20.2216,155400.0
2010-09-16 15:30:00,35.49,35.54,35.44,35.49,368400.0,20.2159,20.2444,20.1874,20.2159,368400.0
2010-09-17 09:30:00,35.79,35.79,34.98,35.01,1009500.0,20.3868,20.3868,19.9254,19.9425,1009500.0
2010-09-17 10:00:00,35.0,35.07,34.9,34.99,316200.0,19.9368,19.9767,19.8798,19.9311,316200.0
2010-09-17 10:30:00,34.99,35.23,34.94,35.13,149100.0,19.9311,20.0678,19.9026,20.0108,149100.0
2010-09-17 11:00:00,35.14,35.29,35.14,35.16,176700.0,20.0165,20.102,20.0165,20.0279,176700.0
2010-09-17 11:30:00,35.15,35.26,35.1,35.24,147000.0,20.0222,20.0849,19.9937,20.0735,147000.0
2010-09-17 12:00:00,35.23,35.25,35.18,35.25,56700.0,20.0678,20.0792,20.0393,20.0792,56700.0
2010-09-17 12:30:00,35.23,35.24,35.09,35.11,150900.0,20.0678,20.0735,19.988,19.9994,150900.0
2010-09-17 13:00:00,35.12,35.17,35.09,35.16,144900.0,20.0051,20.0336,19.988,20.0279,144900.0
2010-09-17 13:30:00,35.16,35.2,35.12,35.13,98700.0,20.0279,20.0507,20.0051,20.0108,98700.0
2010-09-17 14:00:00,35.13,35.2,35.13,35.18,119700.0,20.0108,20.0507,20.0108,20.0393,119700.0
2010-09-17 14:30:00,35.18,35.28,35.15,35.24,152100.0,20.0393,20.0963,20.0222,20.0735,152100.0
2010-09-17 15:00:00,35.25,35.25,35.16,35.17,236400.0,20.0792,20.0792,20.0279,20.0336,236400.0
2010-09-17 15:30:00,35.17,35.29,35.17,35.21,613500.0,20.0336,20.102,20.0336,20.0564,613500.0
2010-09-20 09:30:00,35.45,35.62,35.37,35.48,262800.0,20.1931,20.2899,20.1475,20.2102,262800.0
2010-09-20 10:00:00,35.47,35.73,35.45,35.62,350100.0,20.2045,20.3526,20.1931,20.2899,350100.0
2010-09-20 10:30:00,35.62,35.87,35.61,35.83,235800.0,20.2899,20.4324,20.2843,20.4096,235800.0
2010-09-20 11:00:00,35.83,35.84,35.72,35.78,167700.0,20.4096,20.4153,20.3469,20.3811,167700.0
2010-09-20 11:30:00,35.79,35.84,35.77,35.83,79200.0,20.3868,20.4153,20.3754,20.4096,79200.0
2010-09-20 12:00:00,35.82,35.88,35.81,35.81,129300.0,20.4039,20.4381,20.3982,20.3982,129300.0
2010-09-20 12:30:00,35.83,35.89,35.82,35.85,139500.0,20.4096,20.4437,20.4039,20.421,139500.0
2010-09-20 13:00:00,35.85,35.86,35.78,35.83,91800.0,20.421,20.4267,20.3811,20.4096,91800.0
2010-09-20 13:30:00,35.83,35.84,35.72,35.74,146700.0,20.4096,20.4153,20.3469,20.3583,146700.0
2010-09-20 14:00:00,35.74,35.83,35.72,35.8,181200.0,20.3583,20.4096,20.3469,20.3925,181200.0
2010-09-20 14:30:00,35.81,35.93,35.8,35.93,171300.0,20.3982,20.4665,20.3925,20.4665,171300.0
2010-09-20 15:00:00,35.93,36.01,35.9,35.96,215400.0,20.4665,20.5121,20.4494,20.4836,215400.0
2010-09-20 15:30:00,35.96,36.14,35.94,36.05,689400.0,20.4836,20.5862,20.4722,20.5349,689400.0
2010-09-21 09:30:00,36.1,36.1,35.8,35.83,199500.0,20.5634,20.5634,20.3925,20.4096,199500.0
2010-09-21 10:00:00,35.82,35.85,35.64,35.75,201600.0,20.4039,20.421,20.3013,20.364,201600.0
2010-09-21 10:30:00,35.75,35.82,35.65,35.66,250800.0,20.364,20.4039,20.307,20.3127,250800.0
2010-09-21 11:00:00,35.67,35.78,35.65,35.67,147300.0,20.3184,20.3811,20.307,20.3184,147300.0
2010-09-21 11:30:00,35.67,35.72,35.63,35.66,151500.0,20.3184,20.3469,20.2956,20.3127,151500.0
2010-09-21 12:00:00,35.66,35.71,35.6,35.63,101100.0,20.3127,20.3412,20.2786,20.2956,101100.0
2010-09-21 12:30:00,35.63,35.67,35.6,35.6,112800.0,20.2956,20.3184,20.2786,20.2786,112800.0
2010-09-21 13:00:00,35.61,35.61,35.5,35.54,131400.0,20.2843,20.2843,20.2216,20.2444,131400.0
2010-09-21 13:30:00,35.54,35.58,35.48,35.56,110100.0,20.2444,20.2672,20.2102,20.2558,110100.0
2010-09-21 14:00:00,35.56,35.67,35.47,35.58,387600.0,20.2558,20.3184,20.2045,20.2672,387600.0
2010-09-21 14:30:00,35.6,35.88,35.54,35.67,225300.0,20.2786,20.4381,20.2444,20.3184,225300.0
2010-09-21 15:00:00,35.68,35.68,35.46,35.52,342300.0,20.3241,20.3241,20.1988,20.233,342300.0
2010-09-21 15:30:00,35.52,35.56,35.35,35.49,755700.0,20.233,20.2558,20.1362,20.2159,755700.0
2010-09-22 09:30:00,35.32,35.75,35.22,35.69,203100.0,20.1191,20.364,20.0621,20.3298,203100.0
2010-09-22 10:00:00,35.7,35.7,35.42,35.42,195000.0,20.3355,20.3355,20.176,20.176,195000.0
2010-09-22 10:30:00,35.41,35.49,35.22,35.26,143100.0,20.1703,20.2159,20.0621,20.0849,143100.0
2010-09-22 11:00:00,35.26,35.28,34.84,34.9,272400.0,20.0849,20.0963,19.8456,19.8798,272400.0
2010-09-22 11:30:00,34.91,35.05,34.87,35.01,147300.0,19.8855,19.9653,19.8627,19.9425,147300.0
2010-09-22 12:00:00,35.03,35.12,35.01,35.07,104700.0,19.9539,20.0051,19.9425,19.9767,104700.0
2010-09-22 12:30:00,35.08,35.11,35.02,35.05,42300.0,19.9824,19.9994,19.9482,19.9653,42300.0
2010-09-22 13:00:00,35.03,35.04,34.9,34.96,94200.0,19.9539,19.9596,19.8798,19.914,94200.0
2010-09-22 13:30:00,34.97,35.03,34.92,34.93,263100.0,19.9197,19.9539,19.8912,19.8969,263100.0
2010-09-22 14:00:00,34.94,34.97,34.82,34.93,259200.0,19.9026,19.9197,19.8343,19.8969,259200.0
2010-09-22 14:30:00,34.93,35.15,34.93,35.13,129300.0,19.8969,20.0222,19.8969,20.0108,129300.0
2010-09-22 15:00:00,35.13,35.16,34.93,34.98,118800.0,20.0108,20.0279,19.8969,19.9254,118800.0
2010-09-22 15:30:00,34.98,35.09,34.96,35.01,605100.0,19.9254,19.988,19.914,19.9425,605100.0
2010-09-23 09:30:00,34.69,34.75,34.37,34.43,302100.0,19.7602,19.7944,19.5779,19.6121,302100.0
2010-09-23 10:00:00,34.43,34.63,34.43,34.54,213600.0,19.6121,19.726,19.6121,19.6748,213600.0
2010-09-23 10:30:00,34.54,34.79,34.54,34.68,303000.0,19.6748,19.8172,19.6748,19.7545,303000.0
2010-09-23 11:00:00,34.68,34.79,34.66,34.79,109800.0,19.7545,19.8172,19.7431,19.8172,109800.0
2010-09-23 11:30:00,34.82,34.95,34.82,34.92,67800.0,19.8343,19.9083,19.8343,19.8912,67800.0
2010-09-23 12:00:00,34.91,34.91,34.73,34.74,76200.0,19.8855,19.8855,19.783,19.7887,76200.0
2010-09-23 12:30:00,34.74,34.79,34.69,34.69,106500.0,19.7887,19.8172,19.7602,19.7602,106500.0
2010-09-23 13:00:00,34.7,34.78,34.7,34.78,54300.0,19.7659,19.8115,19.7659,19.8115,54300.0
2010-09-23 13:30:00,34.77,34.86,34.69,34.74,162600.0,19.8058,19.857,19.7602,19.7887,162600.0
2010-09-23 14:00:00,34.74,34.81,34.73,34.73,108300.0,19.7887,19.8286,19.783,19.783,108300.0
2010-09-23 14:30:00,34.72,34.74,34.55,34.56,167100.0,19.7773,19.7887,19.6805,19.6861,167100.0
2010-09-23 15:00:00,34.57,34.62,34.42,34.43,222000.0,19.6918,19.7203,19.6064,19.6121,222000.0
2010-09-23 15:30:00,34.43,34.45,34.33,34.35,456000.0,19.6121,19.6235,19.5551,19.5665,456000.0
2010-09-24 09:30:00,34.87,35.51,34.79,35.48,181500.0,19.8627,20.2273,19.8172,20.2102,181500.0
2010-09-24 10:00:00,35.44,35.6,35.37,35.56,222000.0,20.1874,20.2786,20.1475,20.2558,222000.0
2010-09-24 10:30:00,35.59,35.74,35.49,35.74,178500.0,20.2729,20.3583,20.2159,20.3583,178500.0
2010-09-24 11:00:00,35.71,35.93,35.7,35.75,338400.0,20.3412,20.4665,20.3355,20.364,338400.0
2010-09-24 11:30:00,35.74,35.78,35.64,35.76,189900.0,20.3583,20.3811,20.3013,20.3697,189900.0
2010-09-24 12:00:00,35.77,35.78,35.62,35.67,105600.0,20.3754,20.3811,20.2899,20.3184,105600.0
2010-09-24 12:30:00,35.67,35.78,35.65,35.69,65700.0,20.3184,20.3811,20.307,20.3298,65700.0
2010-09-24 13:00:00,35.69,35.7,35.62,35.66,115500.0,20.3298,20.3355,20.2899,20.3127,115500.0
2010-09-24 13:30:00,35.66,35.71,35.57,35.57,130500.0,20.3127,20.3412,20.2615,20.2615,130500.0
2010-09-24 14:00:00,35.57,35.59,35.5,35.57,108000.0,20.2615,20.2729,20.2216,20.2615,108000.0
2010-09-24 14:30:00,35.57,35.61,35.53,35.57,153000.0,20.2615,20.2843,20.2387,20.2615,153000.0
2010-09-24 15:00:00,35.58,35.59,35.47,35.54,160200.0,20.2672,20.2729,20.2045,20.2444,160200.0
2010-09-24 15:30:00,35.53,35.68,35.51,35.62,703200.0,20.2387,20.3241,20.2273,20.2899,703200.0
2010-09-27 09:30:00,35.93,36.11,35.83,35.96,207600.0,20.4665,20.5691,20.4096,20.4836,207600.0
2010-09-27 10:00:00,35.97,36.08,35.83,36.03,183000.0,20.4893,20.552,20.4096,20.5235,183000.0
2010-09-27 10:30:00,36.01,36.02,35.87,35.95,109800.0,20.5121,20.5178,20.4324,20.4779,109800.0
2010-09-27 11:00:00,35.94,35.94,35.64,35.71,101100.0,20.4722,20.4722,20.3013,20.3412,101100.0
2010-09-27 11:30:00,35.71,35.75,35.69,35.69,92400.0,20.3412,20.364,20.3298,20.3298,92400.0
2010-09-27 12:00:00,35.7,35.8,35.69,35.78,57600.0,20.3355,20.3925,20.3298,20.3811,57600.0
2010-09-27 12:30:00,35.78,35.8,35.72,35.72,115200.0,20.3811,20.3925,20.3469,20.3469,115200.0
2010-09-27 13:00:00,35.72,35.77,35.68,35.75,69300.0,20.3469,20.3754,20.3241,20.364,69300.0
2010-09-27 13:30:00,35.75,36.08,35.74,36.06,177600.0,20.364,20.552,20.3583,20.5406,177600.0
2010-09-27 14:00:00,36.06,36.08,35.99,36.07,235800.0,20.5406,20.552,20.5007,20.5463,235800.0
2010-09-27 14:30:00,36.07,36.1,35.99,36.07,227700.0,20.5463,20.5634,20.5007,20.5463,227700.0
2010-09-27 15:00:00,36.06,36.07,35.97,35.97,176100.0,20.5406,20.5463,20.4893,20.4893,176100.0
2010-09-27 15:30:00,35.96,35.96,35.63,35.78,864300.0,20.4836,20.4836,20.2956,20.3811,864300.0
2010-09-28 09:30:00,35.74,35.87,35.32,35.43,294900.0,20.3998,20.474,20.16,20.2228,294900.0
2010-09-28 10:00:00,35.43,35.53,35.09,35.5,204900.0,20.2228,20.2799,20.0288,20.2628,204900.0
2010-09-28 10:30:00,35.5,35.69,35.49,35.69,183900.0,20.2628,20.3712,20.2571,20.3712,183900.0
2010-09-28 11:00:00,35.69,35.89,35.64,35.88,257100.0,20.3712,20.4854,20.3427,20.4797,257100.0
2010-09-28 11:30:00,35.88,35.99,35.81,35.82,255000.0,20.4797,20.5425,20.4397,20.4454,255000.0
2010-09-28 12:00:00,35.81,35.97,35.75,35.9,110100.0,20.4397,20.5311,20.4055,20.4911,110100.0
2010-09-28 12:30:00,35.9,35.98,35.86,35.98,126600.0,20.4911,20.5368,20.4683,20.5368,126600.0
2010-09-28 13:00:00,35.98,36.08,35.88,35.92,227400.0,20.5368,20.5938,20.4797,20.5025,227400.0
2010-09-28 13:30:00,35.93,36.12,35.92,36.12,124200.0,20.5082,20.6167,20.5025,20.6167,124200.0
2010-09-28 14:00:00,36.12,36.13,35.86,35.9,132000.0,20.6167,20.6224,20.4683,20.4911,132000.0
2010-09-28 14:30:00,35.88,35.91,35.74,35.77,111000.0,20.4797,20.4968,20.3998,20.4169,111000.0
2010-09-28 15:00:00,35.79,35.87,35.71,35.81,128400.0,20.4283,20.474,20.3827,20.4397,128400.0
2010-09-28 15:30:00,35.82,36.08,35.8,35.98,435600.0,20.4454,20.5938,20.434,20.5368,435600.0
2010-09-29 09:30:00,35.76,35.95,35.63,35.79,110700.0,20.4112,20.5196,20.337,20.4283,110700.0
2010-09-29 10:00:00,35.8,35.84,35.47,35.5,220500.0,20.434,20.4569,20.2457,20.2628,220500.0
2010-09-29 10:30:00,35.5,35.55,35.45,35.52,159300.0,20.2628,20.2913,20.2343,20.2742,159300.0
2010-09-29 11:00:00,35.51,35.6,35.45,35.59,123000.0,20.2685,20.3199,20.2343,20.3142,123000.0
2010-09-29 11:30:00,35.58,35.73,35.56,35.7,174900.0,20.3085,20.3941,20.297,20.3769,174900.0
2010-09-29 12:00:00,35.71,35.82,35.69,35.78,145500.0,20.3827,20.4454,20.3712,20.4226,145500.0
2010-09-29 12:30:00,35.75,35.78,35.71,35.77,117000.0,20.4055,20.4226,20.3827,20.4169,117000.0
2010-09-29 13:00:00,35.75,35.78,35.69,35.7,74700.0,20.4055,20.4226,20.3712,20.3769,74700.0
2010-09-29 13:30:00,35.7,35.8,35.68,35.79,78600.0,20.3769,20.434,20.3655,20.4283,78600.0
2010-09-29 14:00:00,35.79,35.85,35.75,35.75,80400.0,20.4283,20.4626,20.4055,20.4055,80400.0
2010-09-29 14:30:00,35.76,35.82,35.73,35.79,78900.0,20.4112,20.4454,20.3941,20.4283,78900.0
2010-09-29 15:00:00,35.79,35.79,35.56,35.6,166800.0,20.4283,20.4283,20.297,20.3199,166800.0
2010-09-29 15:30:00,35.59,35.63,35.42,35.58,502200.0,20.3142,20.337,20.2171,20.3085,502200.0
2010-09-30 09:30:00,35.89,36.4,35.86,36.26,255600.0,20.4854,20.7765,20.4683,20.6966,255600.0
2010-09-30 10:00:00,36.27,36.27,36.07,36.19,224400.0,20.7023,20.7023,20.5881,20.6566,224400.0
2010-09-30 10:30:00,36.2,36.24,35.95,35.96,133500.0,20.6623,20.6852,20.5196,20.5253,133500.0
2010-09-30 11:00:00,35.95,35.95,35.56,35.6,170100.0,20.5196,20.5196,20.297,20.3199,170100.0
2010-09-30 11:30:00,35.59,35.69,35.5,35.57,105900.0,20.3142,20.3712,20.2628,20.3027,105900.0
2010-09-30 12:00:00,35.58,35.58,35.44,35.57,73200.0,20.3085,20.3085,20.2285,20.3027,73200.0
2010-09-30 12:30:00,35.58,35.78,35.56,35.78,116700.0,20.3085,20.4226,20.297,20.4226,116700.0
2010-09-30 13:00:00,35.79,35.79,35.66,35.74,111900.0,20.4283,20.4283,20.3541,20.3998,111900.0
2010-09-30 13:30:00,35.72,35.76,35.68,35.71,104400.0,20.3884,20.4112,20.3655,20.3827,104400.0
2010-09-30 14:00:00,35.72,35.75,35.63,35.71,191400.0,20.3884,20.4055,20.337,20.3827,191400.0
2010-09-30 14:30:00,35.71,35.89,35.7,35.84,179700.0,20.3827,20.4854,20.3769,20.4569,179700.0
2010-09-30 15:00:00,35.84,35.84,35.68,35.81,192900.0,20.4569,20.4569,20.3655,20.4397,192900.0
2010-09-30 15:30:00,35.8,35.84,35.62,35.64,481500.0,20.434,20.4569,20.3313,20.3427,481500.0
2010-10-01 09:30:00,36.07,36.33,35.93,36.15,459900.0,20.5881,20.7365,20.5082,20.6338,459900.0
2010-10-01 10:00:00,36.12,36.18,35.69,35.71,211200.0,20.6167,20.6509,20.3712,20.3827,211200.0
2010-10-01 10:30:00,35.69,35.75,35.59,35.68,159900.0,20.3712,20.4055,20.3142,20.3655,159900.0
2010-10-01 11:00:00,35.69,35.71,35.55,35.61,84900.0,20.3712,20.3827,20.2913,20.3256,84900.0
2010-10-01 11:30:00,35.61,35.8,35.51,35.77,76200.0,20.3256,20.434,20.2685,20.4169,76200.0
2010-10-01 12:00:00,35.77,35.82,35.73,35.77,53400.0,20.4169,20.4454,20.3941,20.4169,53400.0
2010-10-01 12:30:00,35.76,35.77,35.69,35.71,149100.0,20.4112,20.4169,20.3712,20.3827,149100.0
2010-10-01 13:00:00,35.71,35.87,35.69,35.75,345300.0,20.3827,20.474,20.3712,20.4055,345300.0
2010-10-01 13:30:00,35.75,35.75,35.66,35.74,86700.0,20.4055,20.4055,20.3541,20.3998,86700.0
2010-10-01 14:00:00,35.76,35.84,35.72,35.72,109200.0,20.4112,20.4569,20.3884,20.3884,109200.0
2010-10-01 14:30:00,35.74,35.82,35.72,35.72,178500.0,20.3998,20.4454,20.3884,20.3884,178500.0
2010-10-01 15:00:00,35.72,35.9,35.69,35.78,747300.0,20.3884,20.4911,20.3712,20.4226,747300.0
2010-10-01 15:30:00,35.78,35.99,35.7,35.96,1107900.0,20.4226,20.5425,20.3769,20.5253,1107900.0
2010-10-04 09:30:00,35.92,36.24,35.78,36.05,200100.0,20.5025,20.6852,20.4226,20.5767,200100.0
2010-10-04 10:00:00,36.06,36.13,35.91,36.01,165900.0,20.5824,20.6224,20.4968,20.5539,165900.0
2010-10-04 10:30:00,36.0,36.05,35.74,35.76,120900.0,20.5482,20.5767,20.3998,20.4112,120900.0
2010-10-04 11:00:00,35.76,35.76,35.62,35.64,153900.0,20.4112,20.4112,20.3313,20.3427,153900.0
2010-10-04 11:30:00,35.64,35.67,35.47,35.49,145800.0,20.3427,20.3598,20.2457,20.2571,145800.0
2010-10-04 12:00:00,35.46,35.47,35.35,35.43,213300.0,20.24,20.2457,20.1772,20.2228,213300.0
2010-10-04 12:30:00,35.44,35.49,35.37,35.48,93300.0,20.2285,20.2571,20.1886,20.2514,93300.0
2010-10-04 13:00:00,35.48,35.54,35.44,35.46,72900.0,20.2514,20.2856,20.2285,20.24,72900.0
2010-10-04 13:30:00,35.47,35.48,35.38,35.48,95100.0,20.2457,20.2514,20.1943,20.2514,95100.0
2010-10-04 14:00:00,35.48,35.53,35.38,35.46,132300.0,20.2514,20.2799,20.1943,20.24,132300.0
2010-10-04 14:30:00,35.46,35.56,35.44,35.5,90000.0,20.24,20.297,20.2285,20.2628,90000.0
2010-10-04 15:00:00,35.5,35.63,35.48,35.59,211800.0,20.2628,20.337,20.2514,20.3142,211800.0
2010-10-04 15:30:00,35.6,35.62,35.47,35.6,573300.0,20.3199,20.3313,20.2457,20.3199,573300.0
2010-10-05 09:30:00,36.08,36.36,35.62,36.35,258300.0,20.5938,20.7537,20.3313,20.748,258300.0
2010-10-05 10:00:00,36.35,36.56,36.12,36.56,309600.0,20.748,20.8678,20.6167,20.8678,309600.0
2010-10-05 10:30:00,36.54,36.64,36.53,36.55,261000.0,20.8564,20.9135,20.8507,20.8621,261000.0
2010-10-05 11:00:00,36.55,36.82,36.55,36.8,195300.0,20.8621,21.0162,20.8621,21.0048,195300.0
2010-10-05 11:30:00,36.8,37.06,36.79,36.99,405600.0,21.0048,21.1532,20.9991,21.1133,405600.0
2010-10-05 12:00:00,36.99,37.0,36.84,36.88,187800.0,21.1133,21.119,21.0276,21.0505,187800.0
2010-10-05 12:30:00,36.88,36.95,36.84,36.94,163500.0,21.0505,21.0904,21.0276,21.0847,163500.0
2010-10-05 13:00:00,36.95,37.03,36.91,36.99,177600.0,21.0904,21.1361,21.0676,21.1133,177600.0
2010-10-05 13:30:00,37.0,37.09,36.93,37.06,191400.0,21.119,21.1703,21.079,21.1532,191400.0
2010-10-05 14:00:00,37.06,37.1,37.04,37.1,419700.0,21.1532,21.176,21.1418,21.176,419700.0
2010-10-05 14:30:00,37.1,37.24,37.1,37.23,246900.0,21.176,21.256,21.176,21.2502,246900.0
2010-10-05 15:00:00,37.23,37.36,37.23,37.29,358500.0,21.2502,21.3244,21.2502,21.2845,358500.0
2010-10-05 15:30:00,37.28,37.41,37.27,37.33,862800.0,21.2788,21.353,21.2731,21.3073,862800.0
2010-10-06 09:30:00,37.38,37.5,37.01,37.23,243600.0,21.3359,21.4044,21.1247,21.2502,243600.0
2010-10-06 10:00:00,37.23,37.42,37.23,37.37,239400.0,21.2502,21.3587,21.2502,21.3302,239400.0
2010-10-06 10:30:00,37.37,37.53,37.35,37.46,233400.0,21.3302,21.4215,21.3187,21.3815,233400.0
2010-10-06 11:00:00,37.46,37.47,37.34,37.44,99900.0,21.3815,21.3872,21.313,21.3701,99900.0
2010-10-06 11:30:00,37.43,37.46,37.34,37.36,66000.0,21.3644,21.3815,21.313,21.3244,66000.0
2010-10-06 12:00:00,37.37,37.4,37.24,37.27,99000.0,21.3302,21.3473,21.256,21.2731,99000.0
2010-10-06 12:30:00,37.26,37.3,37.2,37.24,67500.0,21.2674,21.2902,21.2331,21.256,67500.0
2010-10-06 13:00:00,37.23,37.28,37.18,37.25,62100.0,21.2502,21.2788,21.2217,21.2617,62100.0
2010-10-06 13:30:00,37.27,37.3,37.24,37.29,63600.0,21.2731,21.2902,21.256,21.2845,63600.0
2010-10-06 14:00:00,37.31,37.34,37.24,37.29,74700.0,21.2959,21.313,21.256,21.2845,74700.0
2010-10-06 14:30:00,37.31,37.35,37.27,37.32,84900.0,21.2959,21.3187,21.2731,21.3016,84900.0
2010-10-06 15:00:00,37.32,37.41,37.28,37.34,465900.0,21.3016,21.353,21.2788,21.313,465900.0
2010-10-06 15:30:00,37.33,37.51,37.28,37.5,691200.0,21.3073,21.4101,21.2788,21.4044,691200.0
2010-10-07 09:30:00,37.76,38.0,37.61,37.81,330900.0,21.5528,21.6897,21.4671,21.5813,330900.0
2010-10-07 10:00:00,37.78,37.84,37.63,37.8,276000.0,21.5642,21.5984,21.4786,21.5756,276000.0
2010-10-07 10:30:00,37.82,37.88,37.7,37.78,171300.0,21.587,21.6213,21.5185,21.5642,171300.0
2010-10-07 11:00:00,37.76,37.8,37.67,37.76,168900.0,21.5528,21.5756,21.5014,21.5528,168900.0
2010-10-07 11:30:00,37.77,37.9,37.76,37.82,206700.0,21.5585,21.6327,21.5528,21.587,206700.0
2010-10-07 12:00:00,37.82,37.83,37.6,37.62,113400.0,21.587,21.5927,21.4614,21.4728,113400.0
2010-10-07 12:30:00,37.6,37.61,37.45,37.48,266100.0,21.4614,21.4671,21.3758,21.3929,266100.0
2010-10-07 13:00:00,37.47,37.58,37.43,37.5,206100.0,21.3872,21.45,21.3644,21.4044,206100.0
2010-10-07 13:30:00,37.5,37.57,37.4,37.5,222000.0,21.4044,21.4443,21.3473,21.4044,222000.0
2010-10-07 14:00:00,37.5,37.61,37.46,37.58,334800.0,21.4044,21.4671,21.3815,21.45,334800.0
2010-10-07 14:30:00,37.57,37.58,37.4,37.48,237900.0,21.4443,21.45,21.3473,21.3929,237900.0
2010-10-07 15:00:00,37.51,37.6,37.49,37.51,303900.0,21.4101,21.4614,21.3986,21.4101,303900.0
2010-10-07 15:30:00,37.51,37.68,37.49,37.6,521400.0,21.4101,21.5071,21.3986,21.4614,521400.0
2010-10-08 09:30:00,37.76,37.76,37.38,37.5,224700.0,21.5528,21.5528,21.3359,21.4044,224700.0
2010-10-08 10:00:00,37.52,37.54,37.31,37.34,198900.0,21.4158,21.4272,21.2959,21.313,198900.0
2010-10-08 10:30:00,37.33,37.48,37.31,37.48,73500.0,21.3073,21.3929,21.2959,21.3929,73500.0
2010-10-08 11:00:00,37.46,37.49,37.34,37.45,90600.0,21.3815,21.3986,21.313,21.3758,90600.0
2010-10-08 11:30:00,37.47,37.57,37.46,37.5,114000.0,21.3872,21.4443,21.3815,21.4044,114000.0
2010-10-08 12:00:00,37.51,37.56,37.44,37.53,81300.0,21.4101,21.4386,21.3701,21.4215,81300.0
2010-10-08 12:30:00,37.53,37.65,37.52,37.62,60600.0,21.4215,21.49,21.4158,21.4728,60600.0
2010-10-08 13:00:00,37.61,37.67,37.56,37.62,44700.0,21.4671,21.5014,21.4386,21.4728,44700.0
2010-10-08 13:30:00,37.62,37.63,37.52,37.6,54900.0,21.4728,21.4786,21.4158,21.4614,54900.0
2010-10-08 14:00:00,37.6,37.73,37.54,37.7,83100.0,21.4614,21.5356,21.4272,21.5185,83100.0
2010-10-08 14:30:00,37.72,37.8,37.65,37.67,79200.0,21.5299,21.5756,21.49,21.5014,79200.0
2010-10-08 15:00:00,37.67,37.83,37.67,37.74,110700.0,21.5014,21.5927,21.5014,21.5413,110700.0
2010-10-08 15:30:00,37.75,37.91,37.75,37.81,457200.0,21.5471,21.6384,21.5471,21.5813,457200.0
2010-10-11 09:30:00,37.76,38.0,37.72,37.79,155400.0,21.5528,21.6897,21.5299,21.5699,155400.0
2010-10-11 10:00:00,37.79,37.85,37.58,37.65,192600.0,21.5699,21.6041,21.45,21.49,192600.0
2010-10-11 10:30:00,37.66,37.76,37.59,37.73,96300.0,21.4957,21.5528,21.4557,21.5356,96300.0
2010-10-11 11:00:00,37.75,37.83,37.68,37.83,40500.0,21.5471,21.5927,21.5071,21.5927,40500.0
2010-10-11 11:30:00,37.81,37.84,37.72,37.73,56700.0,21.5813,21.5984,21.5299,21.5356,56700.0
2010-10-11 12:00:00,37.73,37.8,37.72,37.78,52500.0,21.5356,21.5756,21.5299,21.5642,52500.0
2010-10-11 12:30:00,37.78,37.84,37.74,37.78,45000.0,21.5642,21.5984,21.5413,21.5642,45000.0
2010-10-11 13:00:00,37.78,37.85,37.76,37.83,95700.0,21.5642,21.6041,21.5528,21.5927,95700.0
2010-10-11 13:30:00,37.83,37.91,37.79,37.88,87600.0,21.5927,21.6384,21.5699,21.6213,87600.0
2010-10-11 14:00:00,37.87,37.88,37.8,37.84,83700.0,21.6155,21.6213,21.5756,21.5984,83700.0
2010-10-11 14:30:00,37.84,37.86,37.81,37.85,240300.0,21.5984,21.6098,21.5813,21.6041,240300.0
2010-10-11 15:00:00,37.86,37.89,37.81,37.82,153600.0,21.6098,21.627,21.5813,21.587,153600.0
2010-10-11 15:30:00,37.82,37.83,37.73,37.79,331200.0,21.587,21.5927,21.5356,21.5699,331200.0
2010-10-12 09:30:00,37.91,38.21,37.67,37.79,351000.0,21.6384,21.8096,21.5014,21.5699,351000.0
2010-10-12 10:00:00,37.78,37.95,37.73,37.89,238500.0,21.5642,21.6612,21.5356,21.627,238500.0
2010-10-12 10:30:00,37.89,38.11,37.87,38.02,253800.0,21.627,21.7525,21.6155,21.7012,253800.0
2010-10-12 11:00:00,38.03,38.1,37.93,38.01,345000.0,21.7069,21.7468,21.6498,21.6955,345000.0
2010-10-12 11:30:00,38.01,38.05,37.89,38.0,99900.0,21.6955,21.7183,21.627,21.6897,99900.0
2010-10-12 12:00:00,38.0,38.24,37.99,38.08,311400.0,21.6897,21.8267,21.684,21.7354,311400.0
2010-10-12 12:30:00,38.07,38.09,38.01,38.08,87000.0,21.7297,21.7411,21.6955,21.7354,87000.0
2010-10-12 13:00:00,38.07,38.31,38.07,38.31,430800.0,21.7297,21.8667,21.7297,21.8667,430800.0
2010-10-12 13:30:00,38.28,38.33,38.21,38.24,239100.0,21.8496,21.8781,21.8096,21.8267,239100.0
2010-10-12 14:00:00,38.23,38.78,38.17,38.59,937500.0,21.821,22.135,21.7868,22.0265,937500.0
2010-10-12 14:30:00,38.59,38.62,38.27,38.29,370500.0,22.0265,22.0436,21.8439,21.8553,370500.0
2010-10-12 15:00:00,38.29,38.52,38.21,38.51,347700.0,21.8553,21.9866,21.8096,21.9808,347700.0
2010-10-12 15:30:00,38.51,38.67,38.5,38.5,911700.0,21.9808,22.0722,21.9751,21.9751,911700.0
2010-10-13 09:30:00,38.37,38.96,38.37,38.9,282600.0,21.9009,22.2377,21.9009,22.2035,282600.0
2010-10-13 10:00:00,38.89,39.2,38.78,39.19,410700.0,22.1977,22.3747,22.135,22.369,410700.0
2010-10-13 10:30:00,39.19,39.27,39.05,39.11,301200.0,22.369,22.4146,22.2891,22.3233,301200.0
2010-10-13 11:00:00,39.1,39.49,39.08,39.27,441300.0,22.3176,22.5402,22.3062,22.4146,441300.0
2010-10-13 11:30:00,39.27,39.31,39.18,39.2,102900.0,22.4146,22.4375,22.3633,22.3747,102900.0
2010-10-13 12:00:00,39.19,39.28,39.17,39.28,103800.0,22.369,22.4203,22.3576,22.4203,103800.0
2010-10-13 12:30:00,39.28,39.61,39.27,39.34,477600.0,22.4203,22.6087,22.4146,22.4546,477600.0
2010-10-13 13:00:00,39.34,39.34,39.25,39.25,98700.0,22.4546,22.4546,22.4032,22.4032,98700.0
2010-10-13 13:30:00,39.26,39.31,39.13,39.13,150300.0,22.4089,22.4375,22.3347,22.3347,150300.0
2010-10-13 14:00:00,39.13,39.3,39.12,39.17,122700.0,22.3347,22.4318,22.329,22.3576,122700.0
2010-10-13 14:30:00,39.19,39.2,39.04,39.04,200100.0,22.369,22.3747,22.2834,22.2834,200100.0
2010-10-13 15:00:00,39.04,39.05,38.86,38.86,453000.0,22.2834,22.2891,22.1806,22.1806,453000.0
2010-10-13 15:30:00,38.86,39.0,38.85,38.99,676800.0,22.1806,22.2605,22.1749,22.2548,676800.0
2010-10-14 09:30:00,38.81,39.45,38.71,38.9,359700.0,22.1521,22.5174,22.095,22.2035,359700.0
2010-10-14 10:00:00,38.91,39.03,38.86,38.96,194100.0,22.2092,22.2777,22.1806,22.2377,194100.0
2010-10-14 10:30:00,38.97,39.09,38.85,38.96,526500.0,22.2434,22.3119,22.1749,22.2377,526500.0
2010-10-14 11:00:00,38.96,38.97,38.8,38.81,138000.0,22.2377,22.2434,22.1464,22.1521,138000.0
2010-10-14 11:30:00,38.82,38.84,38.66,38.72,94500.0,22.1578,22.1692,22.0665,22.1007,94500.0
2010-10-14 12:00:00,38.72,38.75,38.57,38.58,150600.0,22.1007,22.1178,22.0151,22.0208,150600.0
2010-10-14 12:30:00,38.61,38.66,38.51,38.65,174600.0,22.0379,22.0665,21.9808,22.0608,174600.0
2010-10-14 13:00:00,38.65,38.66,38.47,38.57,103800.0,22.0608,22.0665,21.958,22.0151,103800.0
2010-10-14 13:30:00,38.55,38.63,38.55,38.61,63900.0,22.0037,22.0493,22.0037,22.0379,63900.0
2010-10-14 14:00:00,38.61,38.64,38.51,38.58,216600.0,22.0379,22.055,21.9808,22.0208,216600.0
2010-10-14 14:30:00,38.57,38.6,38.44,38.45,252000.0,22.0151,22.0322,21.9409,21.9466,252000.0
2010-10-14 15:00:00,38.46,38.65,38.4,38.6,240300.0,21.9523,22.0608,21.9181,22.0322,240300.0
2010-10-14 15:30:00,38.6,38.77,38.55,38.77,619800.0,22.0322,22.1292,22.0037,22.1292,619800.0
2010-10-15 09:30:00,39.02,39.22,38.86,38.94,547800.0,22.2719,22.3861,22.1806,22.2263,547800.0
2010-10-15 10:00:00,38.89,39.03,38.48,38.58,192600.0,22.1977,22.2777,21.9637,22.0208,192600.0
2010-10-15 10:30:00,38.56,38.86,38.56,38.8,173700.0,22.0094,22.1806,22.0094,22.1464,173700.0
2010-10-15 11:00:00,38.8,38.92,38.8,38.9,164400.0,22.1464,22.2149,22.1464,22.2035,164400.0
2010-10-15 11:30:00,38.9,39.04,38.55,38.63,97500.0,22.2035,22.2834,22.0037,22.0493,97500.0
2010-10-15 12:00:00,38.62,38.71,38.52,38.71,55200.0,22.0436,22.095,21.9866,22.095,55200.0
2010-10-15 12:30:00,38.73,38.82,38.65,38.67,68700.0,22.1064,22.1578,22.0608,22.0722,68700.0
2010-10-15 13:00:00,38.69,38.74,38.65,38.7,49500.0,22.0836,22.1121,22.0608,22.0893,49500.0
2010-10-15 13:30:00,38.71,38.76,38.56,38.59,84900.0,22.095,22.1235,22.0094,22.0265,84900.0
2010-10-15 14:00:00,38.59,38.71,38.55,38.71,132900.0,22.0265,22.095,22.0037,22.095,132900.0
2010-10-15 14:30:00,38.71,38.8,38.6,38.63,104700.0,22.095,22.1464,22.0322,22.0493,104700.0
2010-10-15 15:00:00,38.65,38.69,38.57,38.65,141600.0,22.0608,22.0836,22.0151,22.0608,141600.0
2010-10-15 15:30:00,38.65,38.8,38.63,38.78,482100.0,22.0608,22.1464,22.0493,22.135,482100.0
2010-10-18 09:30:00,38.61,38.98,38.37,38.86,358800.0,22.0379,22.2491,21.9009,22.1806,358800.0
2010-10-18 10:00:00,38.89,39.1,38.87,38.91,244800.0,22.1977,22.3176,22.1863,22.2092,244800.0
2010-10-18 10:30:00,38.91,39.02,38.89,39.0,169500.0,22.2092,22.2719,22.1977,22.2605,169500.0
2010-10-18 11:00:00,39.01,39.02,38.86,38.93,84600.0,22.2662,22.2719,22.1806,22.2206,84600.0
2010-10-18 11:30:00,38.94,38.97,38.81,38.86,172800.0,22.2263,22.2434,22.1521,22.1806,172800.0
2010-10-18 12:00:00,38.87,38.89,38.78,38.78,175500.0,22.1863,22.1977,22.135,22.135,175500.0
2010-10-18 12:30:00,38.78,38.82,38.75,38.78,89400.0,22.135,22.1578,22.1178,22.135,89400.0
2010-10-18 13:00:00,38.79,38.88,38.78,38.86,58200.0,22.1407,22.192,22.135,22.1806,58200.0
2010-10-18 13:30:00,38.85,38.87,38.81,38.83,89100.0,22.1749,22.1863,22.1521,22.1635,89100.0
2010-10-18 14:00:00,38.83,38.9,38.78,38.89,127800.0,22.1635,22.2035,22.135,22.1977,127800.0
2010-10-18 14:30:00,38.89,38.89,38.83,38.87,106200.0,22.1977,22.1977,22.1635,22.1863,106200.0
2010-10-18 15:00:00,38.87,38.97,38.86,38.86,411000.0,22.1863,22.2434,22.1806,22.1806,411000.0
2010-10-18 15:30:00,38.87,38.91,38.82,38.83,940500.0,22.1863,22.2092,22.1578,22.1635,940500.0
2010-10-19 09:30:00,38.48,38.85,38.17,38.29,228900.0,21.9637,22.1749,21.7868,21.8553,228900.0
2010-10-19 10:00:00,38.28,38.48,38.27,38.46,285900.0,21.8496,21.9637,21.8439,21.9523,285900.0
2010-10-19 10:30:00,38.45,38.51,38.4,38.47,245400.0,21.9466,21.9808,21.9181,21.958,245400.0
2010-10-19 11:00:00,38.44,38.46,38.31,38.32,271500.0,21.9409,21.9523,21.8667,21.8724,271500.0
2010-10-19 11:30:00,38.33,38.5,38.32,38.44,205800.0,21.8781,21.9751,21.8724,21.9409,205800.0
2010-10-19 12:00:00,38.45,38.49,38.4,38.43,108900.0,21.9466,21.9694,21.9181,21.9352,108900.0
2010-10-19 12:30:00,38.42,38.59,38.4,38.58,138900.0,21.9295,22.0265,21.9181,22.0208,138900.0
2010-10-19 13:00:00,38.58,38.58,38.41,38.44,58200.0,22.0208,22.0208,21.9238,21.9409,58200.0
2010-10-19 13:30:00,38.45,38.49,38.04,38.09,136800.0,21.9466,21.9694,21.7126,21.7411,136800.0
2010-10-19 14:00:00,38.1,38.11,37.81,37.9,426000.0,21.7468,21.7525,21.5813,21.6327,426000.0
2010-10-19 14:30:00,37.9,38.1,37.9,37.95,193200.0,21.6327,21.7468,21.6327,21.6612,193200.0
2010-10-19 15:00:00,37.96,38.0,37.69,37.73,427500.0,21.6669,21.6897,21.5128,21.5356,427500.0
2010-10-19 15:30:00,37.73,37.89,37.7,37.86,904800.0,21.5356,21.627,21.5185,21.6098,904800.0
2010-10-20 09:30:00,38.03,38.38,37.93,38.35,283500.0,21.7069,21.9066,21.6498,21.8895,283500.0
2010-10-20 10:00:00,38.36,38.5,38.33,38.49,223500.0,21.8952,21.9751,21.8781,21.9694,223500.0
2010-10-20 10:30:00,38.48,38.82,38.48,38.64,189300.0,21.9637,22.1578,21.9637,22.055,189300.0
2010-10-20 11:00:00,38.68,38.74,38.59,38.62,304500.0,22.0779,22.1121,22.0265,22.0436,304500.0
2010-10-20 11:30:00,38.63,38.71,38.58,38.65,302100.0,22.0493,22.095,22.0208,22.0608,302100.0
2010-10-20 12:00:00,38.64,38.86,38.61,38.82,313500.0,22.055,22.1806,22.0379,22.1578,313500.0
2010-10-20 12:30:00,38.82,38.86,38.78,38.79,93000.0,22.1578,22.1806,22.135,22.1407,93000.0
2010-10-20 13:00:00,38.81,38.85,38.72,38.8,156300.0,22.1521,22.1749,22.1007,22.1464,156300.0
2010-10-20 13:30:00,38.79,38.81,38.75,38.8,91200.0,22.1407,22.1521,22.1178,22.1464,91200.0
2010-10-20 14:00:00,38.8,38.95,38.73,38.9,205200.0,22.1464,22.232,22.1064,22.2035,205200.0
2010-10-20 14:30:00,38.91,39.01,38.8,38.88,88800.0,22.2092,22.2662,22.1464,22.192,88800.0
2010-10-20 15:00:00,38.87,38.89,38.76,38.81,214800.0,22.1863,22.1977,22.1235,22.1521,214800.0
2010-10-20 15:30:00,38.81,38.84,38.61,38.69,699600.0,22.1521,22.1692,22.0379,22.0836,699600.0
2010-10-21 09:30:00,38.67,38.96,37.38,38.6,207000.0,22.0722,22.2377,21.3359,22.0322,207000.0
2010-10-21 10:00:00,38.58,39.09,38.48,39.04,364500.0,22.0208,22.3119,21.9637,22.2834,364500.0
2010-10-21 10:30:00,39.04,39.33,39.04,39.33,254400.0,22.2834,22.4489,22.2834,22.4489,254400.0
2010-10-21 11:00:00,39.32,39.33,39.05,39.15,356700.0,22.4432,22.4489,22.2891,22.3461,356700.0
2010-10-21 11:30:00,39.15,39.18,38.88,39.04,220500.0,22.3461,22.3633,22.192,22.2834,220500.0
2010-10-21 12:00:00,39.03,39.04,38.91,38.94,99600.0,22.2777,22.2834,22.2092,22.2263,99600.0
2010-10-21 12:30:00,38.94,38.95,38.64,38.66,132900.0,22.2263,22.232,22.055,22.0665,132900.0
2010-10-21 13:00:00,38.66,38.74,38.6,38.67,160500.0,22.0665,22.1121,22.0322,22.0722,160500.0
2010-10-21 13:30:00,38.66,38.67,38.32,38.35,154200.0,22.0665,22.0722,21.8724,21.8895,154200.0
2010-10-21 14:00:00,38.35,38.46,38.29,38.39,149700.0,21.8895,21.9523,21.8553,21.9124,149700.0
2010-10-21 14:30:00,38.4,38.47,38.3,38.37,186000.0,21.9181,21.958,21.861,21.9009,186000.0
2010-10-21 15:00:00,38.37,38.56,38.33,38.52,287100.0,21.9009,22.0094,21.8781,21.9866,287100.0
2010-10-21 15:30:00,38.52,38.57,38.49,38.53,599700.0,21.9866,22.0151,21.9694,21.9923,599700.0
2010-10-22 09:30:00,38.57,38.98,38.57,38.92,164700.0,22.0151,22.2491,22.0151,22.2149,164700.0
2010-10-22 10:00:00,38.9,39.09,38.85,39.05,299400.0,22.2035,22.3119,22.1749,22.2891,299400.0
2010-10-22 10:30:00,39.06,39.16,39.01,39.12,90000.0,22.2948,22.3519,22.2662,22.329,90000.0
2010-10-22 11:00:00,39.12,39.12,39.01,39.02,103500.0,22.329,22.329,22.2662,22.2719,103500.0
2010-10-22 11:30:00,39.03,39.12,39.02,39.02,154500.0,22.2777,22.329,22.2719,22.2719,154500.0
2010-10-22 12:00:00,39.02,39.04,38.95,38.95,201600.0,22.2719,22.2834,22.232,22.232,201600.0
2010-10-22 12:30:00,38.98,38.98,38.83,38.83,181200.0,22.2491,22.2491,22.1635,22.1635,181200.0
2010-10-22 13:00:00,38.83,38.84,38.74,38.76,150600.0,22.1635,22.1692,22.1121,22.1235,150600.0
2010-10-22 13:30:00,38.76,38.76,38.59,38.6,137700.0,22.1235,22.1235,22.0265,22.0322,137700.0
2010-10-22 14:00:00,38.6,38.66,38.58,38.65,125700.0,22.0322,22.0665,22.0208,22.0608,125700.0
2010-10-22 14:30:00,38.65,38.68,38.59,38.62,90000.0,22.0608,22.0779,22.0265,22.0436,90000.0
2010-10-22 15:00:00,38.61,38.72,38.6,38.63,100500.0,22.0379,22.1007,22.0322,22.0493,100500.0
2010-10-22 15:30:00,38.64,38.66,38.56,38.61,396300.0,22.055,22.0665,22.0094,22.0379,396300.0
2010-10-25 09:30:00,38.99,39.16,38.89,38.96,203400.0,22.2548,22.3519,22.1977,22.2377,203400.0
2010-10-25 10:00:00,38.93,39.02,38.72,38.76,188700.0,22.2206,22.2719,22.1007,22.1235,188700.0
2010-10-25 10:30:00,38.77,38.81,38.66,38.71,103800.0,22.1292,22.1521,22.0665,22.095,103800.0
2010-10-25 11:00:00,38.7,38.8,38.59,38.76,317700.0,22.0893,22.1464,22.0265,22.1235,317700.0
2010-10-25 11:30:00,38.78,38.88,38.77,38.85,117300.0,22.135,22.192,22.1292,22.1749,117300.0
2010-10-25 12:00:00,38.84,38.89,38.72,38.76,85200.0,22.1692,22.1977,22.1007,22.1235,85200.0
2010-10-25 12:30:00,38.72,38.8,38.69,38.74,81600.0,22.1007,22.1464,22.0836,22.1121,81600.0
2010-10-25 13:00:00,38.72,38.78,38.66,38.78,72600.0,22.1007,22.135,22.0665,22.135,72600.0
2010-10-25 13:30:00,38.79,38.8,38.75,38.79,62100.0,22.1407,22.1464,22.1178,22.1407,62100.0
2010-10-25 14:00:00,38.77,38.82,38.77,38.8,45600.0,22.1292,22.1578,22.1292,22.1464,45600.0
2010-10-25 14:30:00,38.8,38.85,38.71,38.72,81900.0,22.1464,22.1749,22.095,22.1007,81900.0
2010-10-25 15:00:00,38.74,38.84,38.72,38.81,86100.0,22.1121,22.1692,22.1007,22.1521,86100.0
2010-10-25 15:30:00,38.81,38.83,38.57,38.61,357600.0,22.1521,22.1635,22.0151,22.0379,357600.0
2010-10-26 09:30:00,38.43,38.53,38.3,38.42,127500.0,21.9352,21.9923,21.861,21.9295,127500.0
2010-10-26 10:00:00,38.43,38.68,38.42,38.66,132900.0,21.9352,22.0779,21.9295,22.0665,132900.0
2010-10-26 10:30:00,38.66,38.7,38.61,38.69,110700.0,22.0665,22.0893,22.0379,22.0836,110700.0
2010-10-26 11:00:00,38.69,38.73,38.47,38.64,114600.0,22.0836,22.1064,21.958,22.055,114600.0
2010-10-26 11:30:00,38.63,38.72,38.61,38.7,175200.0,22.0493,22.1007,22.0379,22.0893,175200.0
2010-10-26 12:00:00,38.7,38.79,38.68,38.77,114600.0,22.0893,22.1407,22.0779,22.1292,114600.0
2010-10-26 12:30:00,38.78,38.8,38.75,38.76,124800.0,22.135,22.1464,22.1178,22.1235,124800.0
2010-10-26 13:00:00,38.77,38.8,38.74,38.77,109200.0,22.1292,22.1464,22.1121,22.1292,109200.0
2010-10-26 13:30:00,38.77,38.8,38.72,38.76,169800.0,22.1292,22.1464,22.1007,22.1235,169800.0
2010-10-26 14:00:00,38.75,38.78,38.71,38.75,192000.0,22.1178,22.135,22.095,22.1178,192000.0
2010-10-26 14:30:00,38.75,38.8,38.69,38.76,180000.0,22.1178,22.1464,22.0836,22.1235,180000.0
2010-10-26 15:00:00,38.76,38.78,38.66,38.66,187500.0,22.1235,22.135,22.0665,22.0665,187500.0
2010-10-26 15:30:00,38.67,38.7,38.56,38.69,373800.0,22.0722,22.0893,22.0094,22.0836,373800.0
2010-10-27 09:30:00,38.2,38.65,38.2,38.65,157800.0,21.8039,22.0608,21.8039,22.0608,157800.0
2010-10-27 10:00:00,38.68,38.75,38.58,38.69,286500.0,22.0779,22.1178,22.0208,22.0836,286500.0
2010-10-27 10:30:00,38.66,38.7,38.4,38.45,226800.0,22.0665,22.0893,21.9181,21.9466,226800.0
2010-10-27 11:00:00,38.46,38.66,38.43,38.63,266700.0,21.9523,22.0665,21.9352,22.0493,266700.0
2010-10-27 11:30:00,38.65,38.76,38.62,38.7,209700.0,22.0608,22.1235,22.0436,22.0893,209700.0
2010-10-27 12:00:00,38.69,38.72,38.6,38.6,101400.0,22.0836,22.1007,22.0322,22.0322,101400.0
2010-10-27 12:30:00,38.59,38.64,38.54,38.61,50400.0,22.0265,22.055,21.998,22.0379,50400.0
2010-10-27 13:00:00,38.62,38.64,38.43,38.52,77700.0,22.0436,22.055,21.9352,21.9866,77700.0
2010-10-27 13:30:00,38.52,38.55,38.45,38.55,69300.0,21.9866,22.0037,21.9466,22.0037,69300.0
2010-10-27 14:00:00,38.57,38.6,38.52,38.56,59100.0,22.0151,22.0322,21.9866,22.0094,59100.0
2010-10-27 14:30:00,38.57,38.65,38.52,38.52,144000.0,22.0151,22.0608,21.9866,21.9866,144000.0
2010-10-27 15:00:00,38.51,38.59,38.44,38.56,263700.0,21.9808,22.0265,21.9409,22.0094,263700.0
2010-10-27 15:30:00,38.56,38.69,38.54,38.67,503100.0,22.0094,22.0836,21.998,22.0722,503100.0
2010-10-28 09:30:00,38.21,38.21,36.72,37.26,1445700.0,21.8096,21.8096,20.9591,21.2674,1445700.0
2010-10-28 10:00:00,37.25,37.47,36.95,37.05,1013100.0,21.2617,21.3872,21.0904,21.1475,1013100.0
2010-10-28 10:30:00,37.04,37.2,37.01,37.19,820200.0,21.1418,21.2331,21.1247,21.2274,820200.0
2010-10-28 11:00:00,37.19,38.06,37.19,38.02,678000.0,21.2274,21.724,21.2274,21.7012,678000.0
2010-10-28 11:30:00,38.02,38.15,37.96,38.0,589200.0,21.7012,21.7754,21.6669,21.6897,589200.0
2010-10-28 12:00:00,38.0,38.04,37.91,37.96,339000.0,21.6897,21.7126,21.6384,21.6669,339000.0
2010-10-28 12:30:00,37.96,38.14,37.95,38.0,181500.0,21.6669,21.7697,21.6612,21.6897,181500.0
2010-10-28 13:00:00,38.0,38.19,37.99,38.04,84900.0,21.6897,21.7982,21.684,21.7126,84900.0
2010-10-28 13:30:00,38.05,38.2,38.02,38.15,105900.0,21.7183,21.8039,21.7012,21.7754,105900.0
2010-10-28 14:00:00,38.14,38.17,38.01,38.05,165600.0,21.7697,21.7868,21.6955,21.7183,165600.0
2010-10-28 14:30:00,38.05,38.13,38.0,38.06,119700.0,21.7183,21.7639,21.6897,21.724,119700.0
2010-10-28 15:00:00,38.06,38.2,38.04,38.16,235500.0,21.724,21.8039,21.7126,21.7811,235500.0
2010-10-28 15:30:00,38.18,38.5,38.17,38.26,685800.0,21.7925,21.9751,21.7868,21.8382,685800.0
2010-10-29 09:30:00,38.01,38.36,37.91,38.27,277800.0,21.6955,21.8952,21.6384,21.8439,277800.0
2010-10-29 10:00:00,38.26,38.33,38.14,38.21,197400.0,21.8382,21.8781,21.7697,21.8096,197400.0
2010-10-29 10:30:00,38.21,38.21,38.07,38.2,123300.0,21.8096,21.8096,21.7297,21.8039,123300.0
2010-10-29 11:00:00,38.2,38.25,38.1,38.19,179700.0,21.8039,21.8324,21.7468,21.7982,179700.0
2010-10-29 11:30:00,38.18,38.26,38.08,38.2,108900.0,21.7925,21.8382,21.7354,21.8039,108900.0
2010-10-29 12:00:00,38.2,38.33,38.2,38.31,66000.0,21.8039,21.8781,21.8039,21.8667,66000.0
2010-10-29 12:30:00,38.31,38.33,38.26,38.31,48300.0,21.8667,21.8781,21.8382,21.8667,48300.0
2010-10-29 13:00:00,38.31,38.35,38.26,38.34,59400.0,21.8667,21.8895,21.8382,21.8838,59400.0
2010-10-29 13:30:00,38.34,38.36,38.29,38.33,56700.0,21.8838,21.8952,21.8553,21.8781,56700.0
2010-10-29 14:00:00,38.33,38.37,38.31,38.31,117300.0,21.8781,21.9009,21.8667,21.8667,117300.0
2010-10-29 14:30:00,38.32,38.35,38.27,38.27,132000.0,21.8724,21.8895,21.8439,21.8439,132000.0
2010-10-29 15:00:00,38.25,38.36,38.2,38.36,116400.0,21.8324,21.8952,21.8039,21.8952,116400.0
2010-10-29 15:30:00,38.35,38.4,38.22,38.26,326100.0,21.8895,21.9181,21.8153,21.8382,326100.0
2010-11-01 09:30:00,38.39,38.66,38.28,38.52,156900.0,21.9124,22.0665,21.8496,21.9866,156900.0
2010-11-01 10:00:00,38.52,38.82,38.52,38.78,134400.0,21.9866,22.1578,21.9866,22.135,134400.0
2010-11-01 10:30:00,38.78,38.81,38.74,38.78,260700.0,22.135,22.1521,22.1121,22.135,260700.0
2010-11-01 11:00:00,38.79,38.95,38.75,38.94,252900.0,22.1407,22.232,22.1178,22.2263,252900.0
2010-11-01 11:30:00,38.93,38.96,38.82,38.96,168000.0,22.2206,22.2377,22.1578,22.2377,168000.0
2010-11-01 12:00:00,38.96,38.98,38.9,38.96,109500.0,22.2377,22.2491,22.2035,22.2377,109500.0
2010-11-01 12:30:00,38.96,38.98,38.89,38.94,147300.0,22.2377,22.2491,22.1977,22.2263,147300.0
2010-11-01 13:00:00,38.93,38.99,38.86,38.99,146700.0,22.2206,22.2548,22.1806,22.2548,146700.0
2010-11-01 13:30:00,38.99,39.07,38.96,39.01,123300.0,22.2548,22.3005,22.2377,22.2662,123300.0
2010-11-01 14:00:00,38.99,39.01,38.92,38.93,98100.0,22.2548,22.2662,22.2149,22.2206,98100.0
2010-11-01 14:30:00,38.92,38.96,38.85,38.91,222300.0,22.2149,22.2377,22.1749,22.2092,222300.0
2010-11-01 15:00:00,38.93,38.93,38.67,38.78,367800.0,22.2206,22.2206,22.0722,22.135,367800.0
2010-11-01 15:30:00,38.78,39.11,38.76,39.07,593100.0,22.135,22.3233,22.1235,22.3005,593100.0
2010-11-02 09:30:00,39.49,39.66,39.34,39.51,305700.0,22.5402,22.6372,22.4546,22.5516,305700.0
2010-11-02 10:00:00,39.52,39.6,39.47,39.58,96900.0,22.5573,22.603,22.5288,22.5916,96900.0
2010-11-02 10:30:00,39.56,39.59,39.48,39.53,143400.0,22.5802,22.5973,22.5345,22.563,143400.0
2010-11-02 11:00:00,39.51,39.63,39.5,39.6,166500.0,22.5516,22.6201,22.5459,22.603,166500.0
2010-11-02 11:30:00,39.57,39.62,39.52,39.58,83400.0,22.5859,22.6144,22.5573,22.5916,83400.0
2010-11-02 12:00:00,39.59,39.63,39.55,39.62,298800.0,22.5973,22.6201,22.5745,22.6144,298800.0
2010-11-02 12:30:00,39.61,39.72,39.61,39.72,138000.0,22.6087,22.6715,22.6087,22.6715,138000.0
2010-11-02 13:00:00,39.71,39.71,39.63,39.63,141300.0,22.6658,22.6658,22.6201,22.6201,141300.0
2010-11-02 13:30:00,39.64,39.75,39.63,39.75,102000.0,22.6258,22.6886,22.6201,22.6886,102000.0
2010-11-02 14:00:00,39.74,39.74,39.62,39.66,146100.0,22.6829,22.6829,22.6144,22.6372,146100.0
2010-11-02 14:30:00,39.67,39.67,39.55,39.58,129000.0,22.643,22.643,22.5745,22.5916,129000.0
2010-11-02 15:00:00,39.58,39.61,39.53,39.54,182100.0,22.5916,22.6087,22.563,22.5688,182100.0
2010-11-02 15:30:00,39.54,39.62,39.5,39.55,513600.0,22.5688,22.6144,22.5459,22.5745,513600.0
2010-11-03 09:30:00,39.54,39.67,39.37,39.45,118800.0,22.5688,22.643,22.4717,22.5174,118800.0
2010-11-03 10:00:00,39.47,39.56,39.42,39.54,274800.0,22.5288,22.5802,22.5003,22.5688,274800.0
2010-11-03 10:30:00,39.53,39.76,39.53,39.68,210000.0,22.563,22.6943,22.563,22.6487,210000.0
2010-11-03 11:00:00,39.69,39.72,39.58,39.6,345300.0,22.6544,22.6715,22.5916,22.603,345300.0
2010-11-03 11:30:00,39.59,39.61,39.51,39.57,157800.0,22.5973,22.6087,22.5516,22.5859,157800.0
2010-11-03 12:00:00,39.59,39.59,39.48,39.55,87900.0,22.5973,22.5973,22.5345,22.5745,87900.0
2010-11-03 12:30:00,39.56,39.65,39.56,39.62,38700.0,22.5802,22.6315,22.5802,22.6144,38700.0
2010-11-03 13:00:00,39.61,39.72,39.6,39.67,108600.0,22.6087,22.6715,22.603,22.643,108600.0
2010-11-03 13:30:00,39.67,39.7,39.61,39.61,70500.0,22.643,22.6601,22.6087,22.6087,70500.0
2010-11-03 14:00:00,39.62,39.86,39.35,39.35,209700.0,22.6144,22.7514,22.4603,22.4603,209700.0
2010-11-03 14:30:00,39.34,39.75,39.29,39.73,131100.0,22.4546,22.6886,22.4261,22.6772,131100.0
2010-11-03 15:00:00,39.74,39.9,39.7,39.8,115800.0,22.6829,22.7742,22.6601,22.7172,115800.0
2010-11-03 15:30:00,39.79,39.86,39.65,39.86,417900.0,22.7114,22.7514,22.6315,22.7514,417900.0
2010-11-04 09:30:00,40.16,40.27,39.88,40.24,254400.0,22.9226,22.9854,22.7628,22.9683,254400.0
2010-11-04 10:00:00,40.24,40.33,40.15,40.32,114300.0,22.9683,23.0197,22.9169,23.014,114300.0
2010-11-04 10:30:00,40.31,40.52,40.26,40.48,172800.0,23.0083,23.1281,22.9797,23.1053,172800.0
2010-11-04 11:00:00,40.48,40.7,40.48,40.69,226800.0,23.1053,23.2309,23.1053,23.2252,226800.0
2010-11-04 11:30:00,40.7,40.87,40.62,40.65,148800.0,23.2309,23.3279,23.1852,23.2023,148800.0
2010-11-04 12:00:00,40.62,40.65,40.5,40.51,95700.0,23.1852,23.2023,23.1167,23.1224,95700.0
2010-11-04 12:30:00,40.5,40.57,40.47,40.49,63300.0,23.1167,23.1567,23.0996,23.111,63300.0
2010-11-04 13:00:00,40.49,40.51,40.4,40.5,172800.0,23.111,23.1224,23.0596,23.1167,172800.0
2010-11-04 13:30:00,40.49,40.49,40.37,40.37,44700.0,23.111,23.111,23.0425,23.0425,44700.0
2010-11-04 14:00:00,40.37,40.4,40.3,40.34,76800.0,23.0425,23.0596,23.0025,23.0254,76800.0
2010-11-04 14:30:00,40.34,40.46,40.34,40.39,55200.0,23.0254,23.0939,23.0254,23.0539,55200.0
2010-11-04 15:00:00,40.38,40.61,40.36,40.6,260700.0,23.0482,23.1795,23.0368,23.1738,260700.0
2010-11-04 15:30:00,40.58,40.74,40.5,40.67,781800.0,23.1624,23.2537,23.1167,23.2137,781800.0
2010-11-05 09:30:00,40.65,41.3,40.63,41.25,198900.0,23.2023,23.5733,23.1909,23.5448,198900.0
2010-11-05 10:00:00,41.29,41.65,41.18,41.6,249600.0,23.5676,23.7731,23.5048,23.7446,249600.0
2010-11-05 10:30:00,41.57,41.67,41.56,41.65,200400.0,23.7274,23.7845,23.7217,23.7731,200400.0
2010-11-05 11:00:00,41.6,41.64,41.45,41.51,197400.0,23.7446,23.7674,23.6589,23.6932,197400.0
2010-11-05 11:30:00,41.5,41.51,41.37,41.4,256500.0,23.6875,23.6932,23.6133,23.6304,256500.0
2010-11-05 12:00:00,41.39,41.58,41.34,41.52,285300.0,23.6247,23.7331,23.5962,23.6989,285300.0
2010-11-05 12:30:00,41.51,41.6,41.5,41.51,96300.0,23.6932,23.7446,23.6875,23.6932,96300.0
2010-11-05 13:00:00,41.51,41.66,41.51,41.63,155700.0,23.6932,23.7788,23.6932,23.7617,155700.0
2010-11-05 13:30:00,41.63,41.66,41.6,41.64,105300.0,23.7617,23.7788,23.7446,23.7674,105300.0
2010-11-05 14:00:00,41.65,41.65,41.4,41.45,134100.0,23.7731,23.7731,23.6304,23.6589,134100.0
2010-11-05 14:30:00,41.45,41.59,41.4,41.4,113100.0,23.6589,23.7389,23.6304,23.6304,113100.0
2010-11-05 15:00:00,41.42,41.49,41.3,41.36,177900.0,23.6418,23.6818,23.5733,23.6076,177900.0
2010-11-05 15:30:00,41.37,41.59,41.3,41.55,401700.0,23.6133,23.7389,23.5733,23.716,401700.0
2010-11-08 09:30:00,41.38,41.38,40.99,41.02,288300.0,23.619,23.619,23.3964,23.4135,288300.0
2010-11-08 10:00:00,41.02,41.02,40.84,40.89,216300.0,23.4135,23.4135,23.3108,23.3393,216300.0
2010-11-08 10:30:00,40.9,40.93,40.61,40.67,144000.0,23.345,23.3621,23.1795,23.2137,144000.0
2010-11-08 11:00:00,40.66,40.75,40.45,40.75,174600.0,23.208,23.2594,23.0882,23.2594,174600.0
2010-11-08 11:30:00,40.76,40.88,40.66,40.83,99900.0,23.2651,23.3336,23.208,23.3051,99900.0
2010-11-08 12:00:00,40.83,40.86,40.75,40.85,73200.0,23.3051,23.3222,23.2594,23.3165,73200.0
2010-11-08 12:30:00,40.84,40.85,40.77,40.83,35400.0,23.3108,23.3165,23.2708,23.3051,35400.0
2010-11-08 13:00:00,40.82,40.89,40.81,40.87,67500.0,23.2994,23.3393,23.2936,23.3279,67500.0
2010-11-08 13:30:00,40.87,40.87,40.74,40.74,66600.0,23.3279,23.3279,23.2537,23.2537,66600.0
2010-11-08 14:00:00,40.74,40.83,40.74,40.76,125100.0,23.2537,23.3051,23.2537,23.2651,125100.0
2010-11-08 14:30:00,40.75,40.76,40.62,40.65,206400.0,23.2594,23.2651,23.1852,23.2023,206400.0
2010-11-08 15:00:00,40.64,40.74,40.62,40.7,164400.0,23.1966,23.2537,23.1852,23.2309,164400.0
2010-11-08 15:30:00,40.71,40.77,40.61,40.65,469800.0,23.2366,23.2708,23.1795,23.2023,469800.0
2010-11-09 09:30:00,40.84,41.1,40.53,40.6,180300.0,23.3108,23.4592,23.1338,23.1738,180300.0
2010-11-09 10:00:00,40.59,40.72,40.57,40.66,157200.0,23.1681,23.2423,23.1567,23.208,157200.0
2010-11-09 10:30:00,40.68,40.72,40.61,40.66,119400.0,23.2194,23.2423,23.1795,23.208,119400.0
2010-11-09 11:00:00,40.68,40.73,40.59,40.62,119100.0,23.2194,23.248,23.1681,23.1852,119100.0
2010-11-09 11:30:00,40.61,40.65,40.52,40.52,120000.0,23.1795,23.2023,23.1281,23.1281,120000.0
2010-11-09 12:00:00,40.53,40.67,40.51,40.65,163500.0,23.1338,23.2137,23.1224,23.2023,163500.0
2010-11-09 12:30:00,40.65,40.66,40.57,40.58,78300.0,23.2023,23.208,23.1567,23.1624,78300.0
2010-11-09 13:00:00,40.59,40.68,40.48,40.53,82200.0,23.1681,23.2194,23.1053,23.1338,82200.0
2010-11-09 13:30:00,40.52,40.52,40.32,40.32,294600.0,23.1281,23.1281,23.014,23.014,294600.0
2010-11-09 14:00:00,40.33,40.49,40.31,40.44,164100.0,23.0197,23.111,23.0083,23.0825,164100.0
2010-11-09 14:30:00,40.44,40.62,40.44,40.61,239100.0,23.0825,23.1852,23.0825,23.1795,239100.0
2010-11-09 15:00:00,40.59,40.59,40.37,40.5,267600.0,23.1681,23.1681,23.0425,23.1167,267600.0
2010-11-09 15:30:00,40.48,40.56,40.36,40.54,976500.0,23.1053,23.151,23.0368,23.1395,976500.0
2010-11-10 09:30:00,40.36,40.51,40.13,40.18,210000.0,23.0368,23.1224,22.9055,22.9341,210000.0
2010-11-10 10:00:00,40.21,40.26,39.98,39.99,162900.0,22.9512,22.9797,22.8199,22.8256,162900.0
2010-11-10 10:30:00,40.0,40.17,39.94,40.0,159900.0,22.8313,22.9283,22.7971,22.8313,159900.0
2010-11-10 11:00:00,40.0,40.02,39.77,39.87,244800.0,22.8313,22.8427,22.7,22.7571,244800.0
2010-11-10 11:30:00,39.87,39.92,39.84,39.87,211800.0,22.7571,22.7856,22.74,22.7571,211800.0
2010-11-10 12:00:00,39.88,39.89,39.79,39.79,280200.0,22.7628,22.7685,22.7114,22.7114,280200.0
2010-11-10 12:30:00,39.82,39.89,39.81,39.85,338700.0,22.7286,22.7685,22.7229,22.7457,338700.0
2010-11-10 13:00:00,39.86,39.93,39.74,39.92,409800.0,22.7514,22.7914,22.6829,22.7856,409800.0
2010-11-10 13:30:00,39.92,39.97,39.86,39.9,363300.0,22.7856,22.8142,22.7514,22.7742,363300.0
2010-11-10 14:00:00,39.9,40.2,39.86,40.16,243300.0,22.7742,22.9455,22.7514,22.9226,243300.0
2010-11-10 14:30:00,40.16,40.17,40.08,40.09,331800.0,22.9226,22.9283,22.877,22.8827,331800.0
2010-11-10 15:00:00,40.11,40.15,40.06,40.09,348300.0,22.8941,22.9169,22.8656,22.8827,348300.0
2010-11-10 15:30:00,40.09,40.12,40.03,40.06,1108800.0,22.8827,22.8998,22.8484,22.8656,1108800.0
2010-11-11 09:30:00,39.61,39.87,39.61,39.77,253500.0,22.6087,22.7571,22.6087,22.7,253500.0
2010-11-11 10:00:00,39.76,39.92,39.68,39.83,158100.0,22.6943,22.7856,22.6487,22.7343,158100.0
2010-11-11 10:30:00,39.83,39.99,39.75,39.9,182100.0,22.7343,22.8256,22.6886,22.7742,182100.0
2010-11-11 11:00:00,39.9,39.93,39.81,39.91,153900.0,22.7742,22.7914,22.7229,22.7799,153900.0
2010-11-11 11:30:00,39.91,40.04,39.91,40.0,120900.0,22.7799,22.8541,22.7799,22.8313,120900.0
2010-11-11 12:00:00,39.99,40.17,39.99,40.07,156300.0,22.8256,22.9283,22.8256,22.8713,156300.0
2010-11-11 12:30:00,40.1,40.13,40.07,40.1,98100.0,22.8884,22.9055,22.8713,22.8884,98100.0
2010-11-11 13:00:00,40.1,40.16,40.06,40.09,78300.0,22.8884,22.9226,22.8656,22.8827,78300.0
2010-11-11 13:30:00,40.09,40.22,40.08,40.19,62400.0,22.8827,22.9569,22.877,22.9398,62400.0
2010-11-11 14:00:00,40.17,40.25,40.13,40.24,62400.0,22.9283,22.974,22.9055,22.9683,62400.0
2010-11-11 14:30:00,40.24,40.3,40.17,40.25,111300.0,22.9683,23.0025,22.9283,22.974,111300.0
2010-11-11 15:00:00,40.24,40.26,40.15,40.2,118200.0,22.9683,22.9797,22.9169,22.9455,118200.0
2010-11-11 15:30:00,40.19,40.19,40.06,40.14,328500.0,22.9398,22.9398,22.8656,22.9112,328500.0
2010-11-12 09:30:00,39.66,40.05,39.58,40.04,231600.0,22.6372,22.8599,22.5916,22.8541,231600.0
2010-11-12 10:00:00,40.04,40.09,39.76,39.76,99600.0,22.8541,22.8827,22.6943,22.6943,99600.0
2010-11-12 10:30:00,39.76,39.77,39.49,39.55,158400.0,22.6943,22.7,22.5402,22.5745,158400.0
2010-11-12 11:00:00,39.54,39.55,39.38,39.53,98100.0,22.5688,22.5745,22.4774,22.563,98100.0
2010-11-12 11:30:00,39.56,39.62,39.48,39.53,132000.0,22.5802,22.6144,22.5345,22.563,132000.0
2010-11-12 12:00:00,39.52,39.61,39.43,39.44,86100.0,22.5573,22.6087,22.506,22.5117,86100.0
2010-11-12 12:30:00,39.42,39.53,39.26,39.27,223800.0,22.5003,22.563,22.4089,22.4146,223800.0
2010-11-12 13:00:00,39.28,39.33,39.15,39.33,196500.0,22.4203,22.4489,22.3461,22.4489,196500.0
2010-11-12 13:30:00,39.29,39.34,39.19,39.21,112800.0,22.4261,22.4546,22.369,22.3804,112800.0
2010-11-12 14:00:00,39.2,39.3,39.17,39.25,88200.0,22.3747,22.4318,22.3576,22.4032,88200.0
2010-11-12 14:30:00,39.22,39.38,39.19,39.35,185400.0,22.3861,22.4774,22.369,22.4603,185400.0
2010-11-12 15:00:00,39.35,39.52,39.34,39.42,235800.0,22.4603,22.5573,22.4546,22.5003,235800.0
2010-11-12 15:30:00,39.42,39.48,39.35,39.41,377100.0,22.5003,22.5345,22.4603,22.4946,377100.0
2010-11-15 09:30:00,39.59,39.73,39.38,39.58,93600.0,22.5973,22.6772,22.4774,22.5916,93600.0
2010-11-15 10:00:00,39.6,39.68,39.5,39.61,98400.0,22.603,22.6487,22.5459,22.6087,98400.0
2010-11-15 10:30:00,39.63,39.77,39.63,39.66,81600.0,22.6201,22.7,22.6201,22.6372,81600.0
2010-11-15 11:00:00,39.68,39.8,39.64,39.74,72300.0,22.6487,22.7172,22.6258,22.6829,72300.0
2010-11-15 11:30:00,39.74,39.94,39.74,39.88,97500.0,22.6829,22.7971,22.6829,22.7628,97500.0
2010-11-15 12:00:00,39.88,39.93,39.77,39.88,48600.0,22.7628,22.7914,22.7,22.7628,48600.0
2010-11-15 12:30:00,39.87,39.88,39.83,39.88,41400.0,22.7571,22.7628,22.7343,22.7628,41400.0
2010-11-15 13:00:00,39.87,39.93,39.79,39.93,50100.0,22.7571,22.7914,22.7114,22.7914,50100.0
2010-11-15 13:30:00,39.91,39.97,39.9,39.93,86700.0,22.7799,22.8142,22.7742,22.7914,86700.0
2010-11-15 14:00:00,39.92,39.95,39.83,39.86,76800.0,22.7856,22.8028,22.7343,22.7514,76800.0
2010-11-15 14:30:00,39.86,39.9,39.77,39.78,116100.0,22.7514,22.7742,22.7,22.7057,116100.0
2010-11-15 15:00:00,39.79,39.79,39.56,39.69,159000.0,22.7114,22.7114,22.5802,22.6544,159000.0
2010-11-15 15:30:00,39.69,39.69,39.45,39.5,342300.0,22.6544,22.6544,22.5174,22.5459,342300.0
2010-11-16 09:30:00,38.51,39.07,38.51,38.87,205800.0,21.9808,22.3005,21.9808,22.1863,205800.0
2010-11-16 10:00:00,38.84,38.93,38.75,38.82,184800.0,22.1692,22.2206,22.1178,22.1578,184800.0
2010-11-16 10:30:00,38.82,38.85,38.64,38.84,333300.0,22.1578,22.1749,22.055,22.1692,333300.0
2010-11-16 11:00:00,38.83,38.84,38.68,38.78,202500.0,22.1635,22.1692,22.0779,22.135,202500.0
2010-11-16 11:30:00,38.79,38.84,38.47,38.54,252900.0,22.1407,22.1692,21.958,21.998,252900.0
2010-11-16 12:00:00,38.56,38.59,38.29,38.33,232200.0,22.0094,22.0265,21.8553,21.8781,232200.0
2010-11-16 12:30:00,38.32,38.34,38.23,38.31,271200.0,21.8724,21.8838,21.821,21.8667,271200.0
2010-11-16 13:00:00,38.32,38.37,38.18,38.35,210600.0,21.8724,21.9009,21.7925,21.8895,210600.0
2010-11-16 13:30:00,38.34,38.35,38.16,38.23,261600.0,21.8838,21.8895,21.7811,21.821,261600.0
2010-11-16 14:00:00,38.22,38.24,38.01,38.04,398100.0,21.8153,21.8267,21.6955,21.7126,398100.0
2010-11-16 14:30:00,38.04,38.1,37.94,38.05,307800.0,21.7126,21.7468,21.6555,21.7183,307800.0
2010-11-16 15:00:00,38.07,38.1,37.94,37.96,415800.0,21.7297,21.7468,21.6555,21.6669,415800.0
2010-11-16 15:30:00,37.96,38.18,37.95,38.12,819300.0,21.6669,21.7925,21.6612,21.7582,819300.0
2010-11-17 09:30:00,38.35,38.39,38.04,38.36,306900.0,21.8895,21.9124,21.7126,21.8952,306900.0
2010-11-17 10:00:00,38.36,38.69,38.36,38.69,372600.0,21.8952,22.0836,21.8952,22.0836,372600.0
2010-11-17 10:30:00,38.69,38.72,38.47,38.49,248100.0,22.0836,22.1007,21.958,21.9694,248100.0
2010-11-17 11:00:00,38.47,38.57,38.46,38.54,240600.0,21.958,22.0151,21.9523,21.998,240600.0
2010-11-17 11:30:00,38.54,38.64,38.5,38.62,130200.0,21.998,22.055,21.9751,22.0436,130200.0
2010-11-17 12:00:00,38.62,38.66,38.6,38.61,143700.0,22.0436,22.0665,22.0322,22.0379,143700.0
2010-11-17 12:30:00,38.6,38.6,38.52,38.54,149700.0,22.0322,22.0322,21.9866,21.998,149700.0
2010-11-17 13:00:00,38.54,38.67,38.51,38.65,122700.0,21.998,22.0722,21.9808,22.0608,122700.0
2010-11-17 13:30:00,38.65,38.71,38.57,38.6,173400.0,22.0608,22.095,22.0151,22.0322,173400.0
2010-11-17 14:00:00,38.61,38.62,38.54,38.58,159900.0,22.0379,22.0436,21.998,22.0208,159900.0
2010-11-17 14:30:00,38.58,38.67,38.5,38.52,225600.0,22.0208,22.0722,21.9751,21.9866,225600.0
2010-11-17 15:00:00,38.52,38.54,38.38,38.38,307500.0,21.9866,21.998,21.9066,21.9066,307500.0
2010-11-17 15:30:00,38.4,38.57,38.4,38.53,692400.0,21.9181,22.0151,21.9181,21.9923,692400.0
2010-11-18 09:30:00,39.08,39.31,39.03,39.08,213600.0,22.3062,22.4375,22.2777,22.3062,213600.0
2010-11-18 10:00:00,39.09,39.31,39.09,39.27,123300.0,22.3119,22.4375,22.3119,22.4146,123300.0
2010-11-18 10:30:00,39.27,39.3,39.23,39.25,108600.0,22.4146,22.4318,22.3918,22.4032,108600.0
2010-11-18 11:00:00,39.27,39.33,39.2,39.29,176400.0,22.4146,22.4489,22.3747,22.4261,176400.0
2010-11-18 11:30:00,39.28,39.34,39.2,39.27,106500.0,22.4203,22.4546,22.3747,22.4146,106500.0
2010-11-18 12:00:00,39.27,39.37,39.23,39.25,72300.0,22.4146,22.4717,22.3918,22.4032,72300.0
2010-11-18 12:30:00,39.24,39.32,39.22,39.26,67500.0,22.3975,22.4432,22.3861,22.4089,67500.0
2010-11-18 13:00:00,39.28,39.3,39.24,39.25,90600.0,22.4203,22.4318,22.3975,22.4032,90600.0
2010-11-18 13:30:00,39.25,39.27,39.2,39.2,68400.0,22.4032,22.4146,22.3747,22.3747,68400.0
2010-11-18 14:00:00,39.19,39.28,39.11,39.11,156300.0,22.369,22.4203,22.3233,22.3233,156300.0
2010-11-18 14:30:00,39.1,39.16,39.1,39.13,146100.0,22.3176,22.3519,22.3176,22.3347,146100.0
2010-11-18 15:00:00,39.14,39.17,39.01,39.08,274800.0,22.3404,22.3576,22.2662,22.3062,274800.0
2010-11-18 15:30:00,39.08,39.08,38.93,38.99,462000.0,22.3062,22.3062,22.2206,22.2548,462000.0
2010-11-19 09:30:00,38.89,39.17,38.36,38.5,499200.0,22.1977,22.3576,21.8952,21.9751,499200.0
2010-11-19 10:00:00,38.51,38.71,38.44,38.7,84600.0,21.9808,22.095,21.9409,22.0893,84600.0
2010-11-19 10:30:00,38.69,38.82,38.63,38.73,102000.0,22.0836,22.1578,22.0493,22.1064,102000.0
2010-11-19 11:00:00,38.73,38.79,38.69,38.78,50400.0,22.1064,22.1407,22.0836,22.135,50400.0
2010-11-19 11:30:00,38.79,38.88,38.78,38.79,97200.0,22.1407,22.192,22.135,22.1407,97200.0
2010-11-19 12:00:00,38.82,38.89,38.79,38.86,117000.0,22.1578,22.1977,22.1407,22.1806,117000.0
2010-11-19 12:30:00,38.86,38.9,38.84,38.85,111000.0,22.1806,22.2035,22.1692,22.1749,111000.0
2010-11-19 13:00:00,38.88,38.92,38.8,38.8,75300.0,22.192,22.2149,22.1464,22.1464,75300.0
2010-11-19 13:30:00,38.8,38.84,38.79,38.79,77700.0,22.1464,22.1692,22.1407,22.1407,77700.0
2010-11-19 14:00:00,38.8,38.88,38.73,38.73,102300.0,22.1464,22.192,22.1064,22.1064,102300.0
2010-11-19 14:30:00,38.74,38.77,38.67,38.67,225000.0,22.1121,22.1292,22.0722,22.0722,225000.0
2010-11-19 15:00:00,38.68,38.76,38.67,38.7,133800.0,22.0779,22.1235,22.0722,22.0893,133800.0
2010-11-19 15:30:00,38.69,38.74,38.67,38.72,417000.0,22.0836,22.1121,22.0722,22.1007,417000.0
2010-11-22 09:30:00,38.53,38.66,38.3,38.64,96000.0,21.9923,22.0665,21.861,22.055,96000.0
2010-11-22 10:00:00,38.64,38.68,38.49,38.49,141000.0,22.055,22.0779,21.9694,21.9694,141000.0
2010-11-22 10:30:00,38.48,38.58,38.39,38.48,126000.0,21.9637,22.0208,21.9124,21.9637,126000.0
2010-11-22 11:00:00,38.49,38.63,38.43,38.63,111000.0,21.9694,22.0493,21.9352,22.0493,111000.0
2010-11-22 11:30:00,38.64,38.64,38.55,38.57,95100.0,22.055,22.055,22.0037,22.0151,95100.0
2010-11-22 12:00:00,38.58,38.6,38.43,38.45,112200.0,22.0208,22.0322,21.9352,21.9466,112200.0
2010-11-22 12:30:00,38.43,38.53,38.38,38.52,131700.0,21.9352,21.9923,21.9066,21.9866,131700.0
2010-11-22 13:00:00,38.53,38.53,38.41,38.47,143400.0,21.9923,21.9923,21.9238,21.958,143400.0
2010-11-22 13:30:00,38.47,38.58,38.47,38.56,122400.0,21.958,22.0208,21.958,22.0094,122400.0
2010-11-22 14:00:00,38.56,38.62,38.47,38.56,116400.0,22.0094,22.0436,21.958,22.0094,116400.0
2010-11-22 14:30:00,38.55,38.75,38.54,38.68,104400.0,22.0037,22.1178,21.998,22.0779,104400.0
2010-11-22 15:00:00,38.7,38.7,38.49,38.54,300000.0,22.0893,22.0893,21.9694,21.998,300000.0
2010-11-22 15:30:00,38.54,38.72,38.5,38.62,340200.0,21.998,22.1007,21.9751,22.0436,340200.0
2010-11-23 09:30:00,38.05,38.16,37.66,37.66,235800.0,21.7183,21.7811,21.4957,21.4957,235800.0
2010-11-23 10:00:00,37.65,37.82,37.62,37.77,219000.0,21.49,21.587,21.4728,21.5585,219000.0
2010-11-23 10:30:00,37.77,37.94,37.75,37.79,137400.0,21.5585,21.6555,21.5471,21.5699,137400.0
2010-11-23 11:00:00,37.79,37.84,37.68,37.69,120600.0,21.5699,21.5984,21.5071,21.5128,120600.0
2010-11-23 11:30:00,37.69,37.83,37.67,37.82,170100.0,21.5128,21.5927,21.5014,21.587,170100.0
2010-11-23 12:00:00,37.82,37.94,37.8,37.85,188100.0,21.587,21.6555,21.5756,21.6041,188100.0
2010-11-23 12:30:00,37.84,38.04,37.79,37.98,81900.0,21.5984,21.7126,21.5699,21.6783,81900.0
2010-11-23 13:00:00,37.99,38.05,37.93,38.04,72000.0,21.684,21.7183,21.6498,21.7126,72000.0
2010-11-23 13:30:00,38.05,38.09,37.88,37.89,125100.0,21.7183,21.7411,21.6213,21.627,125100.0
2010-11-23 14:00:00,37.9,38.0,37.82,37.86,130800.0,21.6327,21.6897,21.587,21.6098,130800.0
2010-11-23 14:30:00,37.86,37.86,37.74,37.81,180000.0,21.6098,21.6098,21.5413,21.5813,180000.0
2010-11-23 15:00:00,37.8,37.86,37.7,37.72,338100.0,21.5756,21.6098,21.5185,21.5299,338100.0
2010-11-23 15:30:00,37.72,37.76,37.56,37.58,713400.0,21.5299,21.5528,21.4386,21.45,713400.0
2010-11-24 09:30:00,37.85,38.2,37.85,38.17,242400.0,21.6041,21.8039,21.6041,21.7868,242400.0
2010-11-24 10:00:00,38.15,38.32,38.0,38.24,283800.0,21.7754,21.8724,21.6897,21.8267,283800.0
2010-11-24 10:30:00,38.25,38.41,38.21,38.33,289200.0,21.8324,21.9238,21.8096,21.8781,289200.0
2010-11-24 11:00:00,38.33,38.44,38.27,38.33,80400.0,21.8781,21.9409,21.8439,21.8781,80400.0
2010-11-24 11:30:00,38.33,38.42,38.32,38.41,145800.0,21.8781,21.9295,21.8724,21.9238,145800.0
2010-11-24 12:00:00,38.41,38.64,38.4,38.63,158400.0,21.9238,22.055,21.9181,22.0493,158400.0
2010-11-24 12:30:00,38.64,38.74,38.62,38.74,150300.0,22.055,22.1121,22.0436,22.1121,150300.0
2010-11-24 13:00:00,38.75,38.85,38.73,38.81,110400.0,22.1178,22.1749,22.1064,22.1521,110400.0
2010-11-24 13:30:00,38.81,38.85,38.78,38.8,145500.0,22.1521,22.1749,22.135,22.1464,145500.0
2010-11-24 14:00:00,38.81,38.82,38.71,38.76,172500.0,22.1521,22.1578,22.095,22.1235,172500.0
2010-11-24 14:30:00,38.77,38.81,38.74,38.75,93300.0,22.1292,22.1521,22.1121,22.1178,93300.0
2010-11-24 15:00:00,38.75,38.8,38.73,38.73,167100.0,22.1178,22.1464,22.1064,22.1064,167100.0
2010-11-24 15:30:00,38.73,38.73,38.53,38.68,660900.0,22.1064,22.1064,21.9923,22.0779,660900.0
2010-11-26 09:30:00,38.13,38.25,37.99,38.16,107100.0,21.7639,21.8324,21.684,21.7811,107100.0
2010-11-26 10:00:00,38.2,38.32,38.17,38.22,74700.0,21.8039,21.8724,21.7868,21.8153,74700.0
2010-11-26 10:30:00,38.22,38.3,38.14,38.2,113400.0,21.8153,21.861,21.7697,21.8039,113400.0
2010-11-26 11:00:00,38.2,38.29,38.2,38.24,92700.0,21.8039,21.8553,21.8039,21.8267,92700.0
2010-11-26 11:30:00,38.25,38.26,38.11,38.18,78300.0,21.8324,21.8382,21.7525,21.7925,78300.0
2010-11-26 12:00:00,38.17,38.2,38.11,38.18,117600.0,21.7868,21.8039,21.7525,21.7925,117600.0
2010-11-26 12:30:00,38.18,38.23,37.98,37.98,220500.0,21.7925,21.821,21.6783,21.6783,220500.0
2010-11-29 09:30:00,37.72,38.0,37.66,37.7,140100.0,21.5299,21.6897,21.4957,21.5185,140100.0
2010-11-29 10:00:00,37.73,37.84,37.51,37.75,189000.0,21.5356,21.5984,21.4101,21.5471,189000.0
2010-11-29 10:30:00,37.75,37.97,37.73,37.76,163800.0,21.5471,21.6726,21.5356,21.5528,163800.0
2010-11-29 11:00:00,37.77,37.88,37.73,37.83,53700.0,21.5585,21.6213,21.5356,21.5927,53700.0
2010-11-29 11:30:00,37.84,37.86,37.66,37.79,99300.0,21.5984,21.6098,21.4957,21.5699,99300.0
2010-11-29 12:00:00,37.79,37.98,37.79,37.94,102000.0,21.5699,21.6783,21.5699,21.6555,102000.0
2010-11-29 12:30:00,37.94,37.98,37.86,37.9,59400.0,21.6555,21.6783,21.6098,21.6327,59400.0
2010-11-29 13:00:00,37.9,37.93,37.78,37.8,51000.0,21.6327,21.6498,21.5642,21.5756,51000.0
2010-11-29 13:30:00,37.79,37.87,37.74,37.83,78300.0,21.5699,21.6155,21.5413,21.5927,78300.0
2010-11-29 14:00:00,37.83,37.97,37.81,37.94,120000.0,21.5927,21.6726,21.5813,21.6555,120000.0
2010-11-29 14:30:00,37.97,38.11,37.95,38.11,147900.0,21.6726,21.7525,21.6612,21.7525,147900.0
2010-11-29 15:00:00,38.1,38.18,38.04,38.13,177000.0,21.7468,21.7925,21.7126,21.7639,177000.0
2010-11-29 15:30:00,38.14,38.3,38.08,38.17,441300.0,21.7697,21.861,21.7354,21.7868,441300.0
2010-11-30 09:30:00,37.75,38.05,37.65,37.94,144900.0,21.5471,21.7183,21.49,21.6555,144900.0
2010-11-30 10:00:00,37.95,38.07,37.83,37.97,120300.0,21.6612,21.7297,21.5927,21.6726,120300.0
2010-11-30 10:30:00,37.97,38.08,37.88,38.07,261300.0,21.6726,21.7354,21.6213,21.7297,261300.0
2010-11-30 11:00:00,38.07,38.08,37.98,38.04,228600.0,21.7297,21.7354,21.6783,21.7126,228600.0
2010-11-30 11:30:00,38.03,38.17,38.0,38.16,150300.0,21.7069,21.7868,21.6897,21.7811,150300.0
2010-11-30 12:00:00,38.16,38.16,38.01,38.04,83700.0,21.7811,21.7811,21.6955,21.7126,83700.0
2010-11-30 12:30:00,38.05,38.17,37.97,38.17,101100.0,21.7183,21.7868,21.6726,21.7868,101100.0
2010-11-30 13:00:00,38.16,38.29,38.15,38.24,113100.0,21.7811,21.8553,21.7754,21.8267,113100.0
2010-11-30 13:30:00,38.23,38.23,38.11,38.2,86100.0,21.821,21.821,21.7525,21.8039,86100.0
2010-11-30 14:00:00,38.23,38.28,38.06,38.07,198900.0,21.821,21.8496,21.724,21.7297,198900.0
2010-11-30 14:30:00,38.07,38.23,38.03,38.17,188100.0,21.7297,21.821,21.7069,21.7868,188100.0
2010-11-30 15:00:00,38.14,38.2,38.06,38.17,169800.0,21.7697,21.8039,21.724,21.7868,169800.0
2010-11-30 15:30:00,38.17,38.22,38.0,38.07,571800.0,21.7868,21.8153,21.6897,21.7297,571800.0
2010-12-01 09:30:00,38.79,39.13,38.55,39.06,298200.0,22.1407,22.3347,22.0037,22.2948,298200.0
2010-12-01 10:00:00,39.06,39.12,38.89,38.91,251700.0,22.2948,22.329,22.1977,22.2092,251700.0
2010-12-01 10:30:00,38.92,38.95,38.75,38.76,132600.0,22.2149,22.232,22.1178,22.1235,132600.0
2010-12-01 11:00:00,38.76,38.87,38.74,38.86,72600.0,22.1235,22.1863,22.1121,22.1806,72600.0
2010-12-01 11:30:00,38.85,39.19,38.85,39.17,136200.0,22.1749,22.369,22.1749,22.3576,136200.0
2010-12-01 12:00:00,39.18,39.23,39.03,39.14,130800.0,22.3633,22.3918,22.2777,22.3404,130800.0
2010-12-01 12:30:00,39.14,39.18,39.09,39.1,86400.0,22.3404,22.3633,22.3119,22.3176,86400.0
2010-12-01 13:00:00,39.1,39.23,39.1,39.13,158700.0,22.3176,22.3918,22.3176,22.3347,158700.0
2010-12-01 13:30:00,39.12,39.17,39.11,39.15,112800.0,22.329,22.3576,22.3233,22.3461,112800.0
2010-12-01 14:00:00,39.14,39.2,39.11,39.16,115500.0,22.3404,22.3747,22.3233,22.3519,115500.0
2010-12-01 14:30:00,39.17,39.24,39.15,39.23,142500.0,22.3576,22.3975,22.3461,22.3918,142500.0
2010-12-01 15:00:00,39.23,39.25,39.13,39.14,139200.0,22.3918,22.4032,22.3347,22.3404,139200.0
2010-12-01 15:30:00,39.15,39.23,39.12,39.19,353100.0,22.3461,22.3918,22.329,22.369,353100.0
2010-12-02 09:30:00,39.27,39.63,39.23,39.63,217800.0,22.4146,22.6201,22.3918,22.6201,217800.0
2010-12-02 10:00:00,39.64,39.92,39.62,39.89,268200.0,22.6258,22.7856,22.6144,22.7685,268200.0
2010-12-02 10:30:00,39.89,39.94,39.72,39.74,271200.0,22.7685,22.7971,22.6715,22.6829,271200.0
2010-12-02 11:00:00,39.74,39.96,39.73,39.92,136500.0,22.6829,22.8085,22.6772,22.7856,136500.0
2010-12-02 11:30:00,39.95,39.95,39.75,39.76,79500.0,22.8028,22.8028,22.6886,22.6943,79500.0
2010-12-02 12:00:00,39.78,39.84,39.7,39.81,68400.0,22.7057,22.74,22.6601,22.7229,68400.0
2010-12-02 12:30:00,39.8,39.91,39.79,39.82,53700.0,22.7172,22.7799,22.7114,22.7286,53700.0
2010-12-02 13:00:00,39.81,39.83,39.76,39.82,64500.0,22.7229,22.7343,22.6943,22.7286,64500.0
2010-12-02 13:30:00,39.83,39.85,39.79,39.82,142800.0,22.7343,22.7457,22.7114,22.7286,142800.0
2010-12-02 14:00:00,39.82,40.02,39.8,40.01,70800.0,22.7286,22.8427,22.7172,22.837,70800.0
2010-12-02 14:30:00,40.01,40.01,39.89,39.89,54900.0,22.837,22.837,22.7685,22.7685,54900.0
2010-12-02 15:00:00,39.9,39.99,39.84,39.97,99000.0,22.7742,22.8256,22.74,22.8142,99000.0
2010-12-02 15:30:00,39.97,40.04,39.93,39.99,594000.0,22.8142,22.8541,22.7914,22.8256,594000.0
2010-12-03 09:30:00,39.73,39.8,39.46,39.46,246300.0,22.6772,22.7172,22.5231,22.5231,246300.0
2010-12-03 10:00:00,39.5,39.56,39.15,39.19,233400.0,22.5459,22.5802,22.3461,22.369,233400.0
2010-12-03 10:30:00,39.2,39.41,39.19,39.35,274200.0,22.3747,22.4946,22.369,22.4603,274200.0
2010-12-03 11:00:00,39.35,39.4,39.3,39.38,108000.0,22.4603,22.4888,22.4318,22.4774,108000.0
2010-12-03 11:30:00,39.38,39.47,39.36,39.37,56700.0,22.4774,22.5288,22.466,22.4717,56700.0
2010-12-03 12:00:00,39.38,39.48,39.38,39.41,103500.0,22.4774,22.5345,22.4774,22.4946,103500.0
2010-12-03 12:30:00,39.44,39.52,39.44,39.46,59700.0,22.5117,22.5573,22.5117,22.5231,59700.0
2010-12-03 13:00:00,39.46,39.57,39.46,39.53,53700.0,22.5231,22.5859,22.5231,22.563,53700.0
2010-12-03 13:30:00,39.53,39.67,39.49,39.66,104400.0,22.563,22.643,22.5402,22.6372,104400.0
2010-12-03 14:00:00,39.66,39.71,39.58,39.68,114000.0,22.6372,22.6658,22.5916,22.6487,114000.0
2010-12-03 14:30:00,39.67,39.77,39.67,39.74,111000.0,22.643,22.7,22.643,22.6829,111000.0
2010-12-03 15:00:00,39.74,39.85,39.7,39.85,142500.0,22.6829,22.7457,22.6601,22.7457,142500.0
2010-12-03 15:30:00,39.84,40.08,39.8,39.97,638100.0,22.74,22.877,22.7172,22.8142,638100.0
2010-12-06 09:30:00,39.78,39.87,39.53,39.61,183900.0,22.7057,22.7571,22.563,22.6087,183900.0
2010-12-06 10:00:00,39.61,39.87,39.61,39.81,285300.0,22.6087,22.7571,22.6087,22.7229,285300.0
2010-12-06 10:30:00,39.82,39.84,39.63,39.7,150000.0,22.7286,22.74,22.6201,22.6601,150000.0
2010-12-06 11:00:00,39.72,39.8,39.65,39.69,264000.0,22.6715,22.7172,22.6315,22.6544,264000.0
2010-12-06 11:30:00,39.69,39.74,39.64,39.74,114600.0,22.6544,22.6829,22.6258,22.6829,114600.0
2010-12-06 12:00:00,39.77,39.82,39.73,39.74,159600.0,22.7,22.7286,22.6772,22.6829,159600.0
2010-12-06 12:30:00,39.75,39.81,39.75,39.8,82800.0,22.6886,22.7229,22.6886,22.7172,82800.0
2010-12-06 13:00:00,39.78,39.81,39.74,39.8,77700.0,22.7057,22.7229,22.6829,22.7172,77700.0
2010-12-06 13:30:00,39.8,39.83,39.78,39.8,50400.0,22.7172,22.7343,22.7057,22.7172,50400.0
2010-12-06 14:00:00,39.79,39.81,39.74,39.74,87000.0,22.7114,22.7229,22.6829,22.6829,87000.0
2010-12-06 14:30:00,39.74,39.85,39.73,39.78,143400.0,22.6829,22.7457,22.6772,22.7057,143400.0
2010-12-06 15:00:00,39.78,39.83,39.74,39.75,241800.0,22.7057,22.7343,22.6829,22.6886,241800.0
2010-12-06 15:30:00,39.75,39.82,39.69,39.71,547800.0,22.6886,22.7286,22.6544,22.6658,547800.0
2010-12-07 09:30:00,39.76,40.24,39.76,40.15,482700.0,22.6943,22.9683,22.6943,22.9169,482700.0
2010-12-07 10:00:00,40.14,40.16,39.92,39.95,390300.0,22.9112,22.9226,22.7856,22.8028,390300.0
2010-12-07 10:30:00,39.92,39.95,39.8,39.91,294000.0,22.7856,22.8028,22.7172,22.7799,294000.0
2010-12-07 11:00:00,39.89,39.91,39.77,39.79,234900.0,22.7685,22.7799,22.7,22.7114,234900.0
2010-12-07 11:30:00,39.8,39.85,39.75,39.83,168000.0,22.7172,22.7457,22.6886,22.7343,168000.0
2010-12-07 12:00:00,39.83,39.83,39.71,39.77,115500.0,22.7343,22.7343,22.6658,22.7,115500.0
2010-12-07 12:30:00,39.76,39.81,39.74,39.77,74400.0,22.6943,22.7229,22.6829,22.7,74400.0
2010-12-07 13:00:00,39.77,39.83,39.75,39.78,133500.0,22.7,22.7343,22.6886,22.7057,133500.0
2010-12-07 13:30:00,39.78,39.82,39.73,39.76,218700.0,22.7057,22.7286,22.6772,22.6943,218700.0
2010-12-07 14:00:00,39.76,39.8,39.74,39.78,85800.0,22.6943,22.7172,22.6829,22.7057,85800.0
2010-12-07 14:30:00,39.79,39.83,39.62,39.65,212400.0,22.7114,22.7343,22.6144,22.6315,212400.0
2010-12-07 15:00:00,39.65,39.77,39.63,39.72,296400.0,22.6315,22.7,22.6201,22.6715,296400.0
2010-12-07 15:30:00,39.73,39.79,39.55,39.59,559500.0,22.6772,22.7114,22.5745,22.5973,559500.0
2010-12-08 09:30:00,39.72,39.8,39.49,39.55,204900.0,22.6715,22.7172,22.5402,22.5745,204900.0
2010-12-08 10:00:00,39.52,39.55,39.41,39.51,320400.0,22.5573,22.5745,22.4946,22.5516,320400.0
2010-12-08 10:30:00,39.46,39.49,39.28,39.3,288900.0,22.5231,22.5402,22.4203,22.4318,288900.0
2010-12-08 11:00:00,39.3,39.44,39.3,39.39,150900.0,22.4318,22.5117,22.4318,22.4831,150900.0
2010-12-08 11:30:00,39.4,39.5,39.35,39.48,136800.0,22.4888,22.5459,22.4603,22.5345,136800.0
2010-12-08 12:00:00,39.49,39.69,39.49,39.66,150600.0,22.5402,22.6544,22.5402,22.6372,150600.0
2010-12-08 12:30:00,39.66,39.66,39.5,39.55,80700.0,22.6372,22.6372,22.5459,22.5745,80700.0
2010-12-08 13:00:00,39.55,39.63,39.48,39.5,136800.0,22.5745,22.6201,22.5345,22.5459,136800.0
2010-12-08 13:30:00,39.5,39.65,39.49,39.57,79800.0,22.5459,22.6315,22.5402,22.5859,79800.0
2010-12-08 14:00:00,39.57,39.62,39.48,39.55,122100.0,22.5859,22.6144,22.5345,22.5745,122100.0
2010-12-08 14:30:00,39.56,39.63,39.55,39.57,142200.0,22.5802,22.6201,22.5745,22.5859,142200.0
2010-12-08 15:00:00,39.56,39.6,39.49,39.51,168000.0,22.5802,22.603,22.5402,22.5516,168000.0
2010-12-08 15:30:00,39.5,39.65,39.49,39.62,385200.0,22.5459,22.6315,22.5402,22.6144,385200.0
2010-12-09 09:30:00,39.94,39.99,39.28,39.32,792000.0,22.7971,22.8256,22.4203,22.4432,792000.0
2010-12-09 10:00:00,39.32,39.33,39.09,39.19,454800.0,22.4432,22.4489,22.3119,22.369,454800.0
2010-12-09 10:30:00,39.19,39.23,39.02,39.02,579300.0,22.369,22.3918,22.2719,22.2719,579300.0
2010-12-09 11:00:00,39.02,39.13,38.96,39.05,651600.0,22.2719,22.3347,22.2377,22.2891,651600.0
2010-12-09 11:30:00,39.06,39.07,38.67,38.75,486600.0,22.2948,22.3005,22.0722,22.1178,486600.0
2010-12-09 12:00:00,38.74,38.88,38.7,38.88,198000.0,22.1121,22.192,22.0893,22.192,198000.0
2010-12-09 12:30:00,38.87,38.92,38.82,38.86,362700.0,22.1863,22.2149,22.1578,22.1806,362700.0
2010-12-09 13:00:00,38.87,38.95,38.86,38.91,296100.0,22.1863,22.232,22.1806,22.2092,296100.0
2010-12-09 13:30:00,38.91,39.03,38.88,39.02,230700.0,22.2092,22.2777,22.192,22.2719,230700.0
2010-12-09 14:00:00,39.03,39.07,38.98,39.01,247200.0,22.2777,22.3005,22.2491,22.2662,247200.0
2010-12-09 14:30:00,39.01,39.14,39.0,39.12,363000.0,22.2662,22.3404,22.2605,22.329,363000.0
2010-12-09 15:00:00,39.12,39.18,39.08,39.17,457500.0,22.329,22.3633,22.3062,22.3576,457500.0
2010-12-09 15:30:00,39.16,39.17,39.04,39.12,871800.0,22.3519,22.3576,22.2834,22.329,871800.0
2010-12-10 09:30:00,39.32,39.37,38.9,39.02,554400.0,22.4432,22.4717,22.2035,22.2719,554400.0
2010-12-10 10:00:00,39.0,39.14,38.93,39.13,371100.0,22.2605,22.3404,22.2206,22.3347,371100.0
2010-12-10 10:30:00,39.13,39.17,39.05,39.16,225300.0,22.3347,22.3576,22.2891,22.3519,225300.0
2010-12-10 11:00:00,39.15,39.22,39.14,39.18,262500.0,22.3461,22.3861,22.3404,22.3633,262500.0
2010-12-10 11:30:00,39.19,39.23,39.15,39.22,489600.0,22.369,22.3918,22.3461,22.3861,489600.0
2010-12-10 12:00:00,39.22,39.33,39.2,39.32,323400.0,22.3861,22.4489,22.3747,22.4432,323400.0
2010-12-10 12:30:00,39.32,39.47,39.31,39.45,195600.0,22.4432,22.5288,22.4375,22.5174,195600.0
2010-12-10 13:00:00,39.44,39.46,39.4,39.43,127200.0,22.5117,22.5231,22.4888,22.506,127200.0
2010-12-10 13:30:00,39.43,39.49,39.41,39.46,135000.0,22.506,22.5402,22.4946,22.5231,135000.0
2010-12-10 14:00:00,39.46,39.55,39.41,39.41,157800.0,22.5231,22.5745,22.4946,22.4946,157800.0
2010-12-10 14:30:00,39.41,39.43,39.35,39.4,219900.0,22.4946,22.506,22.4603,22.4888,219900.0
2010-12-10 15:00:00,39.4,39.45,39.35,39.44,199500.0,22.4888,22.5174,22.4603,22.5117,199500.0
2010-12-10 15:30:00,39.45,39.47,39.31,39.34,622800.0,22.5174,22.5288,22.4375,22.4546,622800.0
2010-12-13 09:30:00,39.51,39.51,39.14,39.15,182700.0,22.5516,22.5516,22.3404,22.3461,182700.0
2010-12-13 10:00:00,39.15,39.24,39.11,39.11,123900.0,22.3461,22.3975,22.3233,22.3233,123900.0
2010-12-13 10:30:00,39.11,39.35,39.1,39.34,124500.0,22.3233,22.4603,22.3176,22.4546,124500.0
2010-12-13 11:00:00,39.33,39.33,39.23,39.23,66600.0,22.4489,22.4489,22.3918,22.3918,66600.0
2010-12-13 11:30:00,39.23,39.27,39.2,39.22,127500.0,22.3918,22.4146,22.3747,22.3861,127500.0
2010-12-13 12:00:00,39.22,39.23,39.08,39.11,117600.0,22.3861,22.3918,22.3062,22.3233,117600.0
2010-12-13 12:30:00,39.11,39.16,39.01,39.06,112500.0,22.3233,22.3519,22.2662,22.2948,112500.0
2010-12-13 13:00:00,39.06,39.17,39.06,39.15,79500.0,22.2948,22.3576,22.2948,22.3461,79500.0
2010-12-13 13:30:00,39.15,39.18,39.12,39.18,103200.0,22.3461,22.3633,22.329,22.3633,103200.0
2010-12-13 14:00:00,39.17,39.19,39.16,39.19,99900.0,22.3576,22.369,22.3519,22.369,99900.0
2010-12-13 14:30:00,39.19,39.31,39.17,39.24,121500.0,22.369,22.4375,22.3576,22.3975,121500.0
2010-12-13 15:00:00,39.24,39.27,39.2,39.22,140400.0,22.3975,22.4146,22.3747,22.3861,140400.0
2010-12-13 15:30:00,39.22,39.25,39.08,39.11,318600.0,22.3861,22.4032,22.3062,22.3233,318600.0
2010-12-14 09:30:00,39.06,39.27,39.06,39.06,168900.0,22.2948,22.4146,22.2948,22.2948,168900.0
2010-12-14 10:00:00,39.06,39.21,38.98,39.16,109500.0,22.2948,22.3804,22.2491,22.3519,109500.0
2010-12-14 10:30:00,39.15,39.26,39.15,39.23,81000.0,22.3461,22.4089,22.3461,22.3918,81000.0
2010-12-14 11:00:00,39.19,39.22,39.15,39.19,62100.0,22.369,22.3861,22.3461,22.369,62100.0
2010-12-14 11:30:00,39.18,39.24,39.13,39.14,97800.0,22.3633,22.3975,22.3347,22.3404,97800.0
2010-12-14 12:00:00,39.13,39.17,39.11,39.13,82200.0,22.3347,22.3576,22.3233,22.3347,82200.0
2010-12-14 12:30:00,39.15,39.16,39.1,39.15,55200.0,22.3461,22.3519,22.3176,22.3461,55200.0
2010-12-14 13:00:00,39.15,39.19,39.14,39.18,51600.0,22.3461,22.369,22.3404,22.3633,51600.0
2010-12-14 13:30:00,39.18,39.19,39.13,39.16,89700.0,22.3633,22.369,22.3347,22.3519,89700.0
2010-12-14 14:00:00,39.16,39.23,39.1,39.14,114900.0,22.3519,22.3918,22.3176,22.3404,114900.0
2010-12-14 14:30:00,39.12,39.23,38.97,39.03,236400.0,22.329,22.3918,22.2434,22.2777,236400.0
2010-12-14 15:00:00,39.03,39.03,38.84,38.89,161700.0,22.2777,22.2777,22.1692,22.1977,161700.0
2010-12-14 15:30:00,38.89,38.9,38.71,38.81,484800.0,22.1977,22.2035,22.095,22.1521,484800.0
2010-12-15 09:30:00,38.69,38.97,38.63,38.97,213900.0,22.0836,22.2434,22.0493,22.2434,213900.0
2010-12-15 10:00:00,38.93,39.13,38.89,39.12,202200.0,22.2206,22.3347,22.1977,22.329,202200.0
2010-12-15 10:30:00,39.13,39.24,39.08,39.23,114900.0,22.3347,22.3975,22.3062,22.3918,114900.0
2010-12-15 11:00:00,39.23,39.37,39.21,39.37,151800.0,22.3918,22.4717,22.3804,22.4717,151800.0
2010-12-15 11:30:00,39.37,39.38,39.13,39.14,132900.0,22.4717,22.4774,22.3347,22.3404,132900.0
2010-12-15 12:00:00,39.14,39.15,39.08,39.1,105000.0,22.3404,22.3461,22.3062,22.3176,105000.0
2010-12-15 12:30:00,39.09,39.11,38.96,39.01,210300.0,22.3119,22.3233,22.2377,22.2662,210300.0
2010-12-15 13:00:00,39.0,39.11,38.96,39.09,95400.0,22.2605,22.3233,22.2377,22.3119,95400.0
2010-12-15 13:30:00,39.1,39.19,39.06,39.19,114300.0,22.3176,22.369,22.2948,22.369,114300.0
2010-12-15 14:00:00,39.17,39.22,39.07,39.07,158400.0,22.3576,22.3861,22.3005,22.3005,158400.0
2010-12-15 14:30:00,39.07,39.15,39.0,39.02,257700.0,22.3005,22.3461,22.2605,22.2719,257700.0
2010-12-15 15:00:00,39.01,39.12,39.0,39.07,215100.0,22.2662,22.329,22.2605,22.3005,215100.0
2010-12-15 15:30:00,39.05,39.16,38.93,38.93,549900.0,22.2891,22.3519,22.2206,22.2206,549900.0
2010-12-16 09:30:00,38.99,38.99,38.44,38.46,373800.0,22.2548,22.2548,21.9409,21.9523,373800.0
2010-12-16 10:00:00,38.45,38.73,38.44,38.65,134400.0,21.9466,22.1064,21.9409,22.0608,134400.0
2010-12-16 10:30:00,38.65,38.66,38.46,38.53,142800.0,22.0608,22.0665,21.9523,21.9923,142800.0
2010-12-16 11:00:00,38.53,38.86,38.53,38.85,90900.0,21.9923,22.1806,21.9923,22.1749,90900.0
2010-12-16 11:30:00,38.83,38.83,38.77,38.78,82200.0,22.1635,22.1635,22.1292,22.135,82200.0
2010-12-16 12:00:00,38.79,38.8,38.75,38.76,44100.0,22.1407,22.1464,22.1178,22.1235,44100.0
2010-12-16 12:30:00,38.77,38.9,38.77,38.87,71100.0,22.1292,22.2035,22.1292,22.1863,71100.0
2010-12-16 13:00:00,38.87,38.89,38.84,38.88,42300.0,22.1863,22.1977,22.1692,22.192,42300.0
2010-12-16 13:30:00,38.87,38.89,38.78,38.85,69900.0,22.1863,22.1977,22.135,22.1749,69900.0
2010-12-16 14:00:00,38.85,38.89,38.72,38.74,102300.0,22.1749,22.1977,22.1007,22.1121,102300.0
2010-12-16 14:30:00,38.74,38.82,38.7,38.73,102600.0,22.1121,22.1578,22.0893,22.1064,102600.0
2010-12-16 15:00:00,38.72,38.81,38.7,38.73,139500.0,22.1007,22.1521,22.0893,22.1064,139500.0
2010-12-16 15:30:00,38.73,38.79,38.71,38.76,302700.0,22.1064,22.1407,22.095,22.1235,302700.0
2010-12-17 09:30:00,38.41,38.57,37.95,37.98,1182900.0,21.9238,22.0151,21.6612,21.6783,1182900.0
2010-12-17 10:00:00,38.0,38.22,37.9,38.1,527700.0,21.6897,21.8153,21.6327,21.7468,527700.0
2010-12-17 10:30:00,38.08,38.16,37.94,38.03,246300.0,21.7354,21.7811,21.6555,21.7069,246300.0
2010-12-17 11:00:00,38.03,38.09,38.0,38.01,165300.0,21.7069,21.7411,21.6897,21.6955,165300.0
2010-12-17 11:30:00,38.0,38.08,37.89,37.9,232200.0,21.6897,21.7354,21.627,21.6327,232200.0
2010-12-17 12:00:00,37.9,37.92,37.72,37.74,363000.0,21.6327,21.6441,21.5299,21.5413,363000.0
2010-12-17 12:30:00,37.73,37.96,37.72,37.95,235500.0,21.5356,21.6669,21.5299,21.6612,235500.0
2010-12-17 13:00:00,37.96,38.04,37.94,38.02,324600.0,21.6669,21.7126,21.6555,21.7012,324600.0
2010-12-17 13:30:00,38.01,38.12,38.0,38.07,187800.0,21.6955,21.7582,21.6897,21.7297,187800.0
2010-12-17 14:00:00,38.06,38.17,38.05,38.09,176100.0,21.724,21.7868,21.7183,21.7411,176100.0
2010-12-17 14:30:00,38.09,38.12,38.01,38.09,305100.0,21.7411,21.7582,21.6955,21.7411,305100.0
2010-12-17 15:00:00,38.09,38.27,38.09,38.26,854400.0,21.7411,21.8439,21.7411,21.8382,854400.0
2010-12-17 15:30:00,38.27,38.37,38.17,38.24,1320300.0,21.8439,21.9009,21.7868,21.8267,1320300.0
2010-12-20 09:30:00,37.54,37.72,37.41,37.41,1501500.0,21.4272,21.5299,21.353,21.353,1501500.0
2010-12-20 10:00:00,37.41,37.52,37.24,37.26,588900.0,21.353,21.4158,21.256,21.2674,588900.0
2010-12-20 10:30:00,37.24,37.25,36.99,36.99,666900.0,21.256,21.2617,21.1133,21.1133,666900.0
2010-12-20 11:00:00,36.98,37.22,36.89,37.2,547200.0,21.1075,21.2445,21.0562,21.2331,547200.0
2010-12-20 11:30:00,37.2,37.22,37.12,37.2,275100.0,21.2331,21.2445,21.1875,21.2331,275100.0
2010-12-20 12:00:00,37.21,37.28,37.2,37.24,212400.0,21.2388,21.2788,21.2331,21.256,212400.0
2010-12-20 12:30:00,37.23,37.27,37.2,37.23,149100.0,21.2502,21.2731,21.2331,21.2502,149100.0
2010-12-20 13:00:00,37.25,37.29,37.2,37.24,307500.0,21.2617,21.2845,21.2331,21.256,307500.0
2010-12-20 13:30:00,37.23,37.27,37.18,37.22,144300.0,21.2502,21.2731,21.2217,21.2445,144300.0
2010-12-20 14:00:00,37.22,37.26,37.2,37.22,245400.0,21.2445,21.2674,21.2331,21.2445,245400.0
2010-12-20 14:30:00,37.22,37.39,37.21,37.33,381000.0,21.2445,21.3416,21.2388,21.3073,381000.0
2010-12-20 15:00:00,37.34,37.34,37.23,37.24,327900.0,21.313,21.313,21.2502,21.256,327900.0
2010-12-20 15:30:00,37.25,37.35,37.22,37.24,900600.0,21.2617,21.3187,21.2445,21.256,900600.0
2010-12-21 09:30:00,37.29,37.43,37.28,37.4,522600.0,21.2845,21.3644,21.2788,21.3473,522600.0
2010-12-21 10:00:00,37.39,37.44,37.32,37.32,417600.0,21.3416,21.3701,21.3016,21.3016,417600.0
2010-12-21 10:30:00,37.32,37.38,37.3,37.3,414000.0,21.3016,21.3359,21.2902,21.2902,414000.0
2010-12-21 11:00:00,37.3,37.35,37.28,37.35,221400.0,21.2902,21.3187,21.2788,21.3187,221400.0
2010-12-21 11:30:00,37.34,37.35,37.29,37.31,191400.0,21.313,21.3187,21.2845,21.2959,191400.0
2010-12-21 12:00:00,37.32,37.35,37.28,37.29,129600.0,21.3016,21.3187,21.2788,21.2845,129600.0
2010-12-21 12:30:00,37.29,37.38,37.28,37.35,224100.0,21.2845,21.3359,21.2788,21.3187,224100.0
2010-12-21 13:00:00,37.35,37.36,37.26,37.26,176400.0,21.3187,21.3244,21.2674,21.2674,176400.0
2010-12-21 13:30:00,37.26,37.3,37.21,37.3,235200.0,21.2674,21.2902,21.2388,21.2902,235200.0
2010-12-21 14:00:00,37.3,37.33,37.26,37.28,133800.0,21.2902,21.3073,21.2674,21.2788,133800.0
2010-12-21 14:30:00,37.27,37.38,37.27,37.33,369000.0,21.2731,21.3359,21.2731,21.3073,369000.0
2010-12-21 15:00:00,37.33,37.34,37.29,37.32,314700.0,21.3073,21.313,21.2845,21.3016,314700.0
2010-12-21 15:30:00,37.31,37.33,37.26,37.28,733200.0,21.2959,21.3073,21.2674,21.2788,733200.0
2010-12-22 09:30:00,36.96,37.08,36.42,36.74,1127100.0,21.0961,21.1646,20.7879,20.9706,1127100.0
2010-12-22 10:00:00,36.74,36.99,36.69,36.95,492000.0,20.9706,21.1133,20.942,21.0904,492000.0
2010-12-22 10:30:00,36.95,37.05,36.93,37.04,618300.0,21.0904,21.1475,21.079,21.1418,618300.0
2010-12-22 11:00:00,37.05,37.11,36.94,36.95,415800.0,21.1475,21.1818,21.0847,21.0904,415800.0
2010-12-22 11:30:00,36.95,37.04,36.9,36.97,256500.0,21.0904,21.1418,21.0619,21.1018,256500.0
2010-12-22 12:00:00,36.99,37.01,36.94,36.98,211500.0,21.1133,21.1247,21.0847,21.1075,211500.0
2010-12-22 12:30:00,36.99,37.04,36.96,37.04,245700.0,21.1133,21.1418,21.0961,21.1418,245700.0
2010-12-22 13:00:00,37.04,37.09,36.99,37.05,218100.0,21.1418,21.1703,21.1133,21.1475,218100.0
2010-12-22 13:30:00,37.06,37.08,37.0,37.04,185400.0,21.1532,21.1646,21.119,21.1418,185400.0
2010-12-22 14:00:00,37.03,37.15,37.03,37.13,239700.0,21.1361,21.2046,21.1361,21.1932,239700.0
2010-12-22 14:30:00,37.13,37.16,36.97,36.98,446400.0,21.1932,21.2103,21.1018,21.1075,446400.0
2010-12-22 15:00:00,36.97,36.98,36.74,36.75,471900.0,21.1018,21.1075,20.9706,20.9763,471900.0
2010-12-22 15:30:00,36.74,36.75,36.59,36.65,1092900.0,20.9706,20.9763,20.8849,20.9192,1092900.0
2010-12-23 09:30:00,36.57,36.61,36.29,36.43,254100.0,20.8735,20.8964,20.7137,20.7936,254100.0
2010-12-23 10:00:00,36.43,36.45,36.31,36.34,209700.0,20.7936,20.805,20.7251,20.7422,209700.0
2010-12-23 10:30:00,36.33,36.38,36.27,36.27,223500.0,20.7365,20.7651,20.7023,20.7023,223500.0
2010-12-23 11:00:00,36.27,36.29,36.14,36.19,237300.0,20.7023,20.7137,20.6281,20.6566,237300.0
2010-12-23 11:30:00,36.22,36.31,36.21,36.29,238200.0,20.6738,20.7251,20.668,20.7137,238200.0
2010-12-23 12:00:00,36.29,36.32,36.17,36.28,270600.0,20.7137,20.7308,20.6452,20.708,270600.0
2010-12-23 12:30:00,36.28,36.29,36.01,36.07,304800.0,20.708,20.7137,20.5539,20.5881,304800.0
2010-12-23 13:00:00,36.07,36.16,36.03,36.07,288000.0,20.5881,20.6395,20.5653,20.5881,288000.0
2010-12-23 13:30:00,36.07,36.08,35.93,36.01,323700.0,20.5881,20.5938,20.5082,20.5539,323700.0
2010-12-23 14:00:00,36.01,36.08,35.97,36.07,429000.0,20.5539,20.5938,20.5311,20.5881,429000.0
2010-12-23 14:30:00,36.07,36.2,36.06,36.19,223800.0,20.5881,20.6623,20.5824,20.6566,223800.0
2010-12-23 15:00:00,36.2,36.29,36.13,36.29,588000.0,20.6623,20.7137,20.6224,20.7137,588000.0
2010-12-23 15:30:00,36.29,36.32,36.17,36.19,663300.0,20.7137,20.7308,20.6452,20.6566,663300.0
2010-12-27 09:30:00,35.97,36.47,35.93,36.45,344100.0,20.5311,20.8164,20.5082,20.805,344100.0
2010-12-27 10:00:00,36.46,36.67,36.46,36.66,174000.0,20.8107,20.9306,20.8107,20.9249,174000.0
2010-12-27 10:30:00,36.66,36.67,36.52,36.65,145800.0,20.9249,20.9306,20.845,20.9192,145800.0
2010-12-27 11:00:00,36.65,36.7,36.59,36.68,326400.0,20.9192,20.9477,20.8849,20.9363,326400.0
2010-12-27 11:30:00,36.69,36.74,36.61,36.67,256500.0,20.942,20.9706,20.8964,20.9306,256500.0
2010-12-27 12:00:00,36.67,36.78,36.65,36.76,184500.0,20.9306,20.9934,20.9192,20.982,184500.0
2010-12-27 12:30:00,36.77,36.87,36.75,36.85,246600.0,20.9877,21.0448,20.9763,21.0333,246600.0
2010-12-27 13:00:00,36.84,36.95,36.82,36.91,90900.0,21.0276,21.0904,21.0162,21.0676,90900.0
2010-12-27 13:30:00,36.92,37.0,36.89,36.93,141300.0,21.0733,21.119,21.0562,21.079,141300.0
2010-12-27 14:00:00,36.93,36.93,36.87,36.9,288600.0,21.079,21.079,21.0448,21.0619,288600.0
2010-12-27 14:30:00,36.9,36.92,36.83,36.84,291600.0,21.0619,21.0733,21.0219,21.0276,291600.0
2010-12-27 15:00:00,36.85,36.88,36.82,36.84,215400.0,21.0333,21.0505,21.0162,21.0276,215400.0
2010-12-27 15:30:00,36.85,36.87,36.76,36.78,399000.0,21.0333,21.0448,20.982,20.9934,399000.0
2010-12-28 09:30:00,36.84,36.84,36.68,36.74,154500.0,21.0276,21.0276,20.9363,20.9706,154500.0
2010-12-28 10:00:00,36.74,36.81,36.71,36.76,313800.0,20.9706,21.0105,20.9534,20.982,313800.0
2010-12-28 10:30:00,36.76,36.82,36.74,36.8,87000.0,20.982,21.0162,20.9706,21.0048,87000.0
2010-12-28 11:00:00,36.8,36.85,36.78,36.8,63900.0,21.0048,21.0333,20.9934,21.0048,63900.0
2010-12-28 11:30:00,36.82,36.86,36.78,36.79,67200.0,21.0162,21.0391,20.9934,20.9991,67200.0
2010-12-28 12:00:00,36.79,36.8,36.78,36.79,165600.0,20.9991,21.0048,20.9934,20.9991,165600.0
2010-12-28 12:30:00,36.8,36.8,36.76,36.77,85500.0,21.0048,21.0048,20.982,20.9877,85500.0
2010-12-28 13:00:00,36.77,36.85,36.77,36.83,50100.0,20.9877,21.0333,20.9877,21.0219,50100.0
2010-12-28 13:30:00,36.83,36.84,36.79,36.82,61200.0,21.0219,21.0276,20.9991,21.0162,61200.0
2010-12-28 14:00:00,36.82,36.87,36.8,36.87,88200.0,21.0162,21.0448,21.0048,21.0448,88200.0
2010-12-28 14:30:00,36.86,36.87,36.81,36.84,92400.0,21.0391,21.0448,21.0105,21.0276,92400.0
2010-12-28 15:00:00,36.85,36.86,36.79,36.8,92700.0,21.0333,21.0391,20.9991,21.0048,92700.0
2010-12-28 15:30:00,36.79,36.86,36.78,36.79,240600.0,20.9991,21.0391,20.9934,20.9991,240600.0
2010-12-29 09:30:00,36.75,36.82,36.65,36.69,146100.0,21.0239,21.0639,20.9667,20.9896,146100.0
2010-12-29 10:00:00,36.69,36.76,36.65,36.65,147000.0,20.9896,21.0296,20.9667,20.9667,147000.0
2010-12-29 10:30:00,36.65,36.79,36.62,36.78,120900.0,20.9667,21.0468,20.9495,21.0411,120900.0
2010-12-29 11:00:00,36.77,36.84,36.74,36.83,129000.0,21.0353,21.0754,21.0182,21.0697,129000.0
2010-12-29 11:30:00,36.83,36.93,36.82,36.86,89700.0,21.0697,21.1269,21.0639,21.0868,89700.0
2010-12-29 12:00:00,36.86,36.88,36.8,36.82,124800.0,21.0868,21.0983,21.0525,21.0639,124800.0
2010-12-29 12:30:00,36.81,36.83,36.79,36.81,55500.0,21.0582,21.0697,21.0468,21.0582,55500.0
2010-12-29 13:00:00,36.8,36.84,36.79,36.81,60600.0,21.0525,21.0754,21.0468,21.0582,60600.0
2010-12-29 13:30:00,36.8,36.82,36.77,36.8,84000.0,21.0525,21.0639,21.0353,21.0525,84000.0
2010-12-29 14:00:00,36.79,36.85,36.79,36.83,72000.0,21.0468,21.0811,21.0468,21.0697,72000.0
2010-12-29 14:30:00,36.83,36.87,36.82,36.85,67800.0,21.0697,21.0925,21.0639,21.0811,67800.0
2010-12-29 15:00:00,36.85,36.87,36.83,36.85,80100.0,21.0811,21.0925,21.0697,21.0811,80100.0
2010-12-29 15:30:00,36.85,36.87,36.69,36.71,308400.0,21.0811,21.0925,20.9896,21.001,308400.0
2010-12-30 09:30:00,36.63,36.72,36.6,36.62,88500.0,20.9552,21.0067,20.9381,20.9495,88500.0
2010-12-30 10:00:00,36.63,36.68,36.5,36.65,171900.0,20.9552,20.9838,20.8809,20.9667,171900.0
2010-12-30 10:30:00,36.67,36.72,36.63,36.71,60000.0,20.9781,21.0067,20.9552,21.001,60000.0
2010-12-30 11:00:00,36.69,36.78,36.67,36.7,60300.0,20.9896,21.0411,20.9781,20.9953,60300.0
2010-12-30 11:30:00,36.72,36.76,36.71,36.75,58200.0,21.0067,21.0296,21.001,21.0239,58200.0
2010-12-30 12:00:00,36.76,36.8,36.74,36.77,115200.0,21.0296,21.0525,21.0182,21.0353,115200.0
2010-12-30 12:30:00,36.78,36.85,36.78,36.81,54900.0,21.0411,21.0811,21.0411,21.0582,54900.0
2010-12-30 13:00:00,36.81,36.82,36.75,36.78,45300.0,21.0582,21.0639,21.0239,21.0411,45300.0
2010-12-30 13:30:00,36.77,36.83,36.76,36.81,35700.0,21.0353,21.0697,21.0296,21.0582,35700.0
2010-12-30 14:00:00,36.81,36.84,36.79,36.83,91200.0,21.0582,21.0754,21.0468,21.0697,91200.0
2010-12-30 14:30:00,36.82,36.87,36.81,36.84,58800.0,21.0639,21.0925,21.0582,21.0754,58800.0
2010-12-30 15:00:00,36.84,36.88,36.81,36.88,130800.0,21.0754,21.0983,21.0582,21.0983,130800.0
2010-12-30 15:30:00,36.88,36.89,36.82,36.85,351900.0,21.0983,21.104,21.0639,21.0811,351900.0
2010-12-31 09:30:00,36.71,36.9,36.69,36.85,116100.0,21.001,21.1097,20.9896,21.0811,116100.0
2010-12-31 10:00:00,36.87,36.91,36.85,36.91,60300.0,21.0925,21.1154,21.0811,21.1154,60300.0
2010-12-31 10:30:00,36.91,37.05,36.91,37.04,87300.0,21.1154,21.1955,21.1154,21.1898,87300.0
2010-12-31 11:00:00,37.04,37.18,37.03,37.16,121500.0,21.1898,21.2699,21.1841,21.2584,121500.0
2010-12-31 11:30:00,37.16,37.22,37.13,37.16,194700.0,21.2584,21.2928,21.2413,21.2584,194700.0
2010-12-31 12:00:00,37.15,37.2,37.15,37.17,191100.0,21.2527,21.2813,21.2527,21.2642,191100.0
2010-12-31 12:30:00,37.17,37.21,37.12,37.15,173700.0,21.2642,21.2871,21.2356,21.2527,173700.0
2010-12-31 13:00:00,37.15,37.18,37.14,37.15,85500.0,21.2527,21.2699,21.247,21.2527,85500.0
2010-12-31 13:30:00,37.15,37.16,37.08,37.1,77400.0,21.2527,21.2584,21.2127,21.2241,77400.0
2010-12-31 14:00:00,37.09,37.11,37.06,37.06,72300.0,21.2184,21.2298,21.2012,21.2012,72300.0
2010-12-31 14:30:00,37.06,37.13,37.04,37.11,109800.0,21.2012,21.2413,21.1898,21.2298,109800.0
2010-12-31 15:00:00,37.1,37.14,37.07,37.08,123000.0,21.2241,21.247,21.207,21.2127,123000.0
2010-12-31 15:30:00,37.09,37.11,37.03,37.11,422700.0,21.2184,21.2298,21.1841,21.2298,422700.0
2011-01-03 09:30:00,37.32,37.69,37.29,37.68,352800.0,21.35,21.5616,21.3328,21.5559,352800.0
2011-01-03 10:00:00,37.67,37.87,37.6,37.83,311100.0,21.5502,21.6646,21.5102,21.6417,311100.0
2011-01-03 10:30:00,37.84,37.93,37.8,37.93,329400.0,21.6475,21.6989,21.6246,21.6989,329400.0
2011-01-03 11:00:00,37.91,37.92,37.78,37.82,120600.0,21.6875,21.6932,21.6131,21.636,120600.0
2011-01-03 11:30:00,37.83,37.98,37.82,37.91,149700.0,21.6417,21.7276,21.636,21.6875,149700.0
2011-01-03 12:00:00,37.91,37.95,37.83,37.84,90300.0,21.6875,21.7104,21.6417,21.6475,90300.0
2011-01-03 12:30:00,37.84,37.91,37.67,37.67,295200.0,21.6475,21.6875,21.5502,21.5502,295200.0
2011-01-03 13:00:00,37.68,37.71,37.65,37.67,166800.0,21.5559,21.5731,21.5388,21.5502,166800.0
2011-01-03 13:30:00,37.67,37.75,37.67,37.73,92700.0,21.5502,21.596,21.5502,21.5845,92700.0
2011-01-03 14:00:00,37.73,37.76,37.7,37.74,129900.0,21.5845,21.6017,21.5674,21.5903,129900.0
2011-01-03 14:30:00,37.73,37.82,37.67,37.81,143100.0,21.5845,21.636,21.5502,21.6303,143100.0
2011-01-03 15:00:00,37.81,37.81,37.66,37.67,266100.0,21.6303,21.6303,21.5445,21.5502,266100.0
2011-01-03 15:30:00,37.67,37.79,37.66,37.73,695700.0,21.5502,21.6189,21.5445,21.5845,695700.0
2011-01-04 09:30:00,38.02,38.08,37.83,37.86,612300.0,21.7504,21.7848,21.6417,21.6589,612300.0
2011-01-04 10:00:00,37.88,37.91,37.75,37.91,459600.0,21.6703,21.6875,21.596,21.6875,459600.0
2011-01-04 10:30:00,37.91,37.92,37.69,37.8,352800.0,21.6875,21.6932,21.5616,21.6246,352800.0
2011-01-04 11:00:00,37.8,37.82,37.64,37.69,396300.0,21.6246,21.636,21.533,21.5616,396300.0
2011-01-04 11:30:00,37.68,37.7,37.64,37.66,330600.0,21.5559,21.5674,21.533,21.5445,330600.0
2011-01-04 12:00:00,37.67,37.67,37.51,37.54,378000.0,21.5502,21.5502,21.4587,21.4758,378000.0
2011-01-04 12:30:00,37.54,37.55,37.4,37.46,400500.0,21.4758,21.4816,21.3957,21.4301,400500.0
2011-01-04 13:00:00,37.46,37.51,37.45,37.5,110400.0,21.4301,21.4587,21.4243,21.453,110400.0
2011-01-04 13:30:00,37.51,37.57,37.49,37.49,279000.0,21.4587,21.493,21.4472,21.4472,279000.0
2011-01-04 14:00:00,37.48,37.55,37.45,37.5,281400.0,21.4415,21.4816,21.4243,21.453,281400.0
2011-01-04 14:30:00,37.5,37.5,37.39,37.39,318000.0,21.453,21.453,21.39,21.39,318000.0
2011-01-04 15:00:00,37.39,37.48,37.36,37.47,396600.0,21.39,21.4415,21.3729,21.4358,396600.0
2011-01-04 15:30:00,37.47,37.48,37.35,37.39,676500.0,21.4358,21.4415,21.3671,21.39,676500.0
2011-01-05 09:30:00,36.72,36.97,36.11,36.73,810900.0,21.0067,21.1498,20.6578,21.0125,810900.0
2011-01-05 10:00:00,36.73,36.88,36.71,36.8,803400.0,21.0125,21.0983,21.001,21.0525,803400.0
2011-01-05 10:30:00,36.8,36.85,36.73,36.74,604500.0,21.0525,21.0811,21.0125,21.0182,604500.0
2011-01-05 11:00:00,36.74,36.86,36.74,36.85,276900.0,21.0182,21.0868,21.0182,21.0811,276900.0
2011-01-05 11:30:00,36.85,36.98,36.8,36.96,831300.0,21.0811,21.1555,21.0525,21.144,831300.0
2011-01-05 12:00:00,36.96,37.01,36.84,36.9,614100.0,21.144,21.1726,21.0754,21.1097,614100.0
2011-01-05 12:30:00,36.9,36.9,36.77,36.86,743400.0,21.1097,21.1097,21.0353,21.0868,743400.0
2011-01-05 13:00:00,36.85,36.86,36.81,36.83,471300.0,21.0811,21.0868,21.0582,21.0697,471300.0
2011-01-05 13:30:00,36.83,36.85,36.82,36.83,321000.0,21.0697,21.0811,21.0639,21.0697,321000.0
2011-01-05 14:00:00,36.83,36.88,36.79,36.81,684600.0,21.0697,21.0983,21.0468,21.0582,684600.0
2011-01-05 14:30:00,36.82,36.83,36.76,36.81,289800.0,21.0639,21.0697,21.0296,21.0582,289800.0
2011-01-05 15:00:00,36.82,36.83,36.77,36.81,525600.0,21.0639,21.0697,21.0353,21.0582,525600.0
2011-01-05 15:30:00,36.81,36.84,36.67,36.75,1321200.0,21.0582,21.0754,20.9781,21.0239,1321200.0
2011-01-06 09:30:00,36.8,37.0,36.67,36.82,550500.0,21.0525,21.1669,20.9781,21.0639,550500.0
2011-01-06 10:00:00,36.83,36.97,36.81,36.81,633900.0,21.0697,21.1498,21.0582,21.0582,633900.0
2011-01-06 10:30:00,36.83,36.93,36.79,36.83,374400.0,21.0697,21.1269,21.0468,21.0697,374400.0
2011-01-06 11:00:00,36.83,36.86,36.65,36.67,672300.0,21.0697,21.0868,20.9667,20.9781,672300.0
2011-01-06 11:30:00,36.67,36.69,36.61,36.65,449700.0,20.9781,20.9896,20.9438,20.9667,449700.0
2011-01-06 12:00:00,36.66,36.7,36.61,36.67,365700.0,20.9724,20.9953,20.9438,20.9781,365700.0
2011-01-06 12:30:00,36.66,36.7,36.64,36.67,404400.0,20.9724,20.9953,20.961,20.9781,404400.0
2011-01-06 13:00:00,36.67,36.68,36.62,36.65,434400.0,20.9781,20.9838,20.9495,20.9667,434400.0
2011-01-06 13:30:00,36.66,36.67,36.53,36.57,214500.0,20.9724,20.9781,20.898,20.9209,214500.0
2011-01-06 14:00:00,36.57,36.7,36.53,36.65,414300.0,20.9209,20.9953,20.898,20.9667,414300.0
2011-01-06 14:30:00,36.65,36.69,36.61,36.66,319200.0,20.9667,20.9896,20.9438,20.9724,319200.0
2011-01-06 15:00:00,36.66,36.67,36.56,36.6,391200.0,20.9724,20.9781,20.9152,20.9381,391200.0
2011-01-06 15:30:00,36.6,36.67,36.56,36.57,945000.0,20.9381,20.9781,20.9152,20.9209,945000.0
2011-01-07 09:30:00,36.54,36.74,36.47,36.7,632400.0,20.9038,21.0182,20.8637,20.9953,632400.0
2011-01-07 10:00:00,36.69,37.2,36.68,37.1,505200.0,20.9896,21.2813,20.9838,21.2241,505200.0
2011-01-07 10:30:00,37.11,37.11,36.98,37.05,369300.0,21.2298,21.2298,21.1555,21.1955,369300.0
2011-01-07 11:00:00,37.05,37.05,36.84,37.02,396900.0,21.1955,21.1955,21.0754,21.1784,396900.0
2011-01-07 11:30:00,37.0,37.19,36.96,37.11,290700.0,21.1669,21.2756,21.144,21.2298,290700.0
2011-01-07 12:00:00,37.11,37.15,37.01,37.01,199500.0,21.2298,21.2527,21.1726,21.1726,199500.0
2011-01-07 12:30:00,37.01,37.07,36.95,37.04,280800.0,21.1726,21.207,21.1383,21.1898,280800.0
2011-01-07 13:00:00,37.03,37.21,37.03,37.13,159900.0,21.1841,21.2871,21.1841,21.2413,159900.0
2011-01-07 13:30:00,37.13,37.16,37.02,37.07,144000.0,21.2413,21.2584,21.1784,21.207,144000.0
2011-01-07 14:00:00,37.07,37.23,37.07,37.19,214200.0,21.207,21.2985,21.207,21.2756,214200.0
2011-01-07 14:30:00,37.18,37.31,37.17,37.27,225900.0,21.2699,21.3443,21.2642,21.3214,225900.0
2011-01-07 15:00:00,37.27,37.34,37.2,37.3,370200.0,21.3214,21.3614,21.2813,21.3385,370200.0
2011-01-07 15:30:00,37.3,37.41,37.22,37.24,681000.0,21.3385,21.4015,21.2928,21.3042,681000.0
2011-01-10 09:30:00,37.09,37.52,36.88,37.41,498300.0,21.2184,21.4644,21.0983,21.4015,498300.0
2011-01-10 10:00:00,37.36,37.52,37.22,37.52,326100.0,21.3729,21.4644,21.2928,21.4644,326100.0
2011-01-10 10:30:00,37.54,37.78,37.54,37.57,228300.0,21.4758,21.6131,21.4758,21.493,228300.0
2011-01-10 11:00:00,37.56,37.56,37.41,37.54,182400.0,21.4873,21.4873,21.4015,21.4758,182400.0
2011-01-10 11:30:00,37.5,37.62,37.42,37.62,151500.0,21.453,21.5216,21.4072,21.5216,151500.0
2011-01-10 12:00:00,37.62,37.66,37.45,37.58,379200.0,21.5216,21.5445,21.4243,21.4987,379200.0
2011-01-10 12:30:00,37.58,37.64,37.44,37.5,421800.0,21.4987,21.533,21.4186,21.453,421800.0
2011-01-10 13:00:00,37.49,37.56,37.48,37.53,151500.0,21.4472,21.4873,21.4415,21.4701,151500.0
2011-01-10 13:30:00,37.52,37.6,37.51,37.59,92700.0,21.4644,21.5102,21.4587,21.5044,92700.0
2011-01-10 14:00:00,37.6,37.65,37.52,37.64,173100.0,21.5102,21.5388,21.4644,21.533,173100.0
2011-01-10 14:30:00,37.64,37.73,37.62,37.69,199800.0,21.533,21.5845,21.5216,21.5616,199800.0
2011-01-10 15:00:00,37.69,37.82,37.66,37.76,577800.0,21.5616,21.636,21.5445,21.6017,577800.0
2011-01-10 15:30:00,37.76,37.77,37.64,37.65,586500.0,21.6017,21.6074,21.533,21.5388,586500.0
2011-01-11 09:30:00,38.2,38.96,38.17,38.65,1182600.0,21.8534,22.2882,21.8362,22.1108,1182600.0
2011-01-11 10:00:00,38.65,38.81,38.62,38.75,627000.0,22.1108,22.2024,22.0937,22.1681,627000.0
2011-01-11 10:30:00,38.75,39.04,38.69,39.02,467700.0,22.1681,22.334,22.1337,22.3225,467700.0
2011-01-11 11:00:00,39.01,39.09,38.66,38.73,312900.0,22.3168,22.3626,22.1166,22.1566,312900.0
2011-01-11 11:30:00,38.73,38.84,38.62,38.7,293100.0,22.1566,22.2195,22.0937,22.1394,293100.0
2011-01-11 12:00:00,38.7,38.85,38.65,38.77,202200.0,22.1394,22.2253,22.1108,22.1795,202200.0
2011-01-11 12:30:00,38.75,38.75,38.61,38.67,113700.0,22.1681,22.1681,22.088,22.1223,113700.0
2011-01-11 13:00:00,38.67,38.68,38.56,38.59,214500.0,22.1223,22.128,22.0594,22.0765,214500.0
2011-01-11 13:30:00,38.59,38.6,38.4,38.41,257100.0,22.0765,22.0822,21.9678,21.9735,257100.0
2011-01-11 14:00:00,38.41,38.55,38.34,38.55,215100.0,21.9735,22.0536,21.9335,22.0536,215100.0
2011-01-11 14:30:00,38.54,38.61,38.44,38.49,206400.0,22.0479,22.088,21.9907,22.0193,206400.0
2011-01-11 15:00:00,38.48,38.58,38.47,38.55,253200.0,22.0136,22.0708,22.0079,22.0536,253200.0
2011-01-11 15:30:00,38.56,38.65,38.5,38.64,602400.0,22.0594,22.1108,22.025,22.1051,602400.0
2011-01-12 09:30:00,38.97,39.16,38.89,39.12,221700.0,22.2939,22.4026,22.2481,22.3797,221700.0
2011-01-12 10:00:00,39.13,39.2,39.01,39.18,268800.0,22.3854,22.4255,22.3168,22.414,268800.0
2011-01-12 10:30:00,39.19,39.27,39.17,39.23,180000.0,22.4198,22.4655,22.4083,22.4426,180000.0
2011-01-12 11:00:00,39.24,39.31,39.12,39.12,201000.0,22.4484,22.4884,22.3797,22.3797,201000.0
2011-01-12 11:30:00,39.14,39.17,39.09,39.13,92400.0,22.3912,22.4083,22.3626,22.3854,92400.0
2011-01-12 12:00:00,39.1,39.18,38.97,38.99,193500.0,22.3683,22.414,22.2939,22.3054,193500.0
2011-01-12 12:30:00,38.99,39.02,38.9,38.99,79800.0,22.3054,22.3225,22.2539,22.3054,79800.0
2011-01-12 13:00:00,38.99,39.13,38.99,39.13,96600.0,22.3054,22.3854,22.3054,22.3854,96600.0
2011-01-12 13:30:00,39.13,39.17,39.09,39.17,118200.0,22.3854,22.4083,22.3626,22.4083,118200.0
2011-01-12 14:00:00,39.17,39.17,39.08,39.13,93600.0,22.4083,22.4083,22.3568,22.3854,93600.0
2011-01-12 14:30:00,39.12,39.17,39.11,39.16,108000.0,22.3797,22.4083,22.374,22.4026,108000.0
2011-01-12 15:00:00,39.16,39.19,39.02,39.13,374700.0,22.4026,22.4198,22.3225,22.3854,374700.0
2011-01-12 15:30:00,39.13,39.36,39.13,39.35,745800.0,22.3854,22.517,22.3854,22.5113,745800.0
2011-01-13 09:30:00,39.33,39.52,39.19,39.51,268200.0,22.4999,22.6086,22.4198,22.6028,268200.0
2011-01-13 10:00:00,39.52,39.52,39.21,39.37,247500.0,22.6086,22.6086,22.4312,22.5227,247500.0
2011-01-13 10:30:00,39.37,39.4,39.29,39.35,149100.0,22.5227,22.5399,22.477,22.5113,149100.0
2011-01-13 11:00:00,39.35,39.47,39.28,39.47,132600.0,22.5113,22.5799,22.4713,22.5799,132600.0
2011-01-13 11:30:00,39.47,39.65,39.46,39.55,201900.0,22.5799,22.6829,22.5742,22.6257,201900.0
2011-01-13 12:00:00,39.56,39.65,39.55,39.57,149400.0,22.6314,22.6829,22.6257,22.6372,149400.0
2011-01-13 12:30:00,39.57,39.62,39.55,39.55,130200.0,22.6372,22.6658,22.6257,22.6257,130200.0
2011-01-13 13:00:00,39.54,39.69,39.49,39.68,134400.0,22.62,22.7058,22.5914,22.7001,134400.0
2011-01-13 13:30:00,39.68,39.71,39.64,39.68,134100.0,22.7001,22.7172,22.6772,22.7001,134100.0
2011-01-13 14:00:00,39.68,39.69,39.63,39.66,174900.0,22.7001,22.7058,22.6715,22.6886,174900.0
2011-01-13 14:30:00,39.66,39.68,39.62,39.65,176400.0,22.6886,22.7001,22.6658,22.6829,176400.0
2011-01-13 15:00:00,39.65,39.7,39.6,39.6,272100.0,22.6829,22.7115,22.6543,22.6543,272100.0
2011-01-13 15:30:00,39.61,39.75,39.58,39.74,609300.0,22.66,22.7401,22.6429,22.7344,609300.0
2011-01-14 09:30:00,39.66,39.78,39.52,39.64,207600.0,22.6886,22.7573,22.6086,22.6772,207600.0
2011-01-14 10:00:00,39.65,39.7,39.53,39.54,237300.0,22.6829,22.7115,22.6143,22.62,237300.0
2011-01-14 10:30:00,39.54,39.89,39.54,39.89,176100.0,22.62,22.8202,22.62,22.8202,176100.0
2011-01-14 11:00:00,39.89,40.05,39.87,40.03,306300.0,22.8202,22.9118,22.8088,22.9003,306300.0
2011-01-14 11:30:00,40.03,40.11,39.93,39.97,203400.0,22.9003,22.9461,22.8431,22.866,203400.0
2011-01-14 12:00:00,39.97,40.05,39.96,40.03,205500.0,22.866,22.9118,22.8603,22.9003,205500.0
2011-01-14 12:30:00,40.02,40.09,40.01,40.02,164400.0,22.8946,22.9346,22.8889,22.8946,164400.0
2011-01-14 13:00:00,40.02,40.25,40.02,40.17,328200.0,22.8946,23.0262,22.8946,22.9804,328200.0
2011-01-14 13:30:00,40.14,40.33,40.11,40.32,168000.0,22.9632,23.0719,22.9461,23.0662,168000.0
2011-01-14 14:00:00,40.31,40.41,40.31,40.31,382500.0,23.0605,23.1177,23.0605,23.0605,382500.0
2011-01-14 14:30:00,40.31,40.31,40.21,40.27,117000.0,23.0605,23.0605,23.0033,23.0376,117000.0
2011-01-14 15:00:00,40.28,40.38,40.27,40.3,222000.0,23.0433,23.1005,23.0376,23.0548,222000.0
2011-01-14 15:30:00,40.3,40.45,40.29,40.44,845400.0,23.0548,23.1406,23.0491,23.1349,845400.0
2011-01-18 09:30:00,40.51,40.51,40.11,40.13,261900.0,23.1749,23.1749,22.9461,22.9575,261900.0
2011-01-18 10:00:00,40.11,40.13,39.95,40.04,186000.0,22.9461,22.9575,22.8545,22.906,186000.0
2011-01-18 10:30:00,40.05,40.1,39.94,40.1,250500.0,22.9118,22.9404,22.8488,22.9404,250500.0
2011-01-18 11:00:00,40.1,40.24,40.08,40.16,118800.0,22.9404,23.0204,22.9289,22.9747,118800.0
2011-01-18 11:30:00,40.17,40.19,40.11,40.12,95400.0,22.9804,22.9918,22.9461,22.9518,95400.0
2011-01-18 12:00:00,40.12,40.14,40.07,40.11,104400.0,22.9518,22.9632,22.9232,22.9461,104400.0
2011-01-18 12:30:00,40.12,40.19,40.09,40.15,115500.0,22.9518,22.9918,22.9346,22.969,115500.0
2011-01-18 13:00:00,40.15,40.17,40.12,40.17,159000.0,22.969,22.9804,22.9518,22.9804,159000.0
2011-01-18 13:30:00,40.18,40.18,40.06,40.07,102000.0,22.9861,22.9861,22.9175,22.9232,102000.0
2011-01-18 14:00:00,40.07,40.14,40.07,40.13,89400.0,22.9232,22.9632,22.9232,22.9575,89400.0
2011-01-18 14:30:00,40.14,40.15,40.03,40.09,112500.0,22.9632,22.969,22.9003,22.9346,112500.0
2011-01-18 15:00:00,40.11,40.11,39.99,40.02,205500.0,22.9461,22.9461,22.8774,22.8946,205500.0
2011-01-18 15:30:00,40.02,40.14,40.0,40.11,426600.0,22.8946,22.9632,22.8831,22.9461,426600.0
2011-01-19 09:30:00,39.8,39.92,39.65,39.79,182100.0,22.7687,22.8374,22.6829,22.763,182100.0
2011-01-19 10:00:00,39.78,39.88,39.67,39.74,165300.0,22.7573,22.8145,22.6944,22.7344,165300.0
2011-01-19 10:30:00,39.76,39.79,39.67,39.76,101700.0,22.7459,22.763,22.6944,22.7459,101700.0
2011-01-19 11:00:00,39.75,39.75,39.65,39.7,140100.0,22.7401,22.7401,22.6829,22.7115,140100.0
2011-01-19 11:30:00,39.69,39.74,39.63,39.68,69600.0,22.7058,22.7344,22.6715,22.7001,69600.0
2011-01-19 12:00:00,39.68,39.76,39.65,39.74,78300.0,22.7001,22.7459,22.6829,22.7344,78300.0
2011-01-19 12:30:00,39.75,39.75,39.42,39.48,209400.0,22.7401,22.7401,22.5513,22.5857,209400.0
2011-01-19 13:00:00,39.48,39.6,39.46,39.56,172200.0,22.5857,22.6543,22.5742,22.6314,172200.0
2011-01-19 13:30:00,39.57,39.66,39.51,39.64,112200.0,22.6372,22.6886,22.6028,22.6772,112200.0
2011-01-19 14:00:00,39.66,39.69,39.43,39.57,371100.0,22.6886,22.7058,22.5571,22.6372,371100.0
2011-01-19 14:30:00,39.56,39.6,39.37,39.46,211800.0,22.6314,22.6543,22.5227,22.5742,211800.0
2011-01-19 15:00:00,39.45,39.5,39.37,39.42,256500.0,22.5685,22.5971,22.5227,22.5513,256500.0
2011-01-19 15:30:00,39.43,39.43,39.28,39.35,465600.0,22.5571,22.5571,22.4713,22.5113,465600.0
2011-01-20 09:30:00,39.5,39.61,39.2,39.57,304200.0,22.5971,22.66,22.4255,22.6372,304200.0
2011-01-20 10:00:00,39.56,39.58,39.22,39.33,239700.0,22.6314,22.6429,22.4369,22.4999,239700.0
2011-01-20 10:30:00,39.33,39.41,39.23,39.29,140700.0,22.4999,22.5456,22.4426,22.477,140700.0
2011-01-20 11:00:00,39.28,39.3,39.08,39.08,77400.0,22.4713,22.4827,22.3568,22.3568,77400.0
2011-01-20 11:30:00,39.08,39.17,38.98,39.1,102300.0,22.3568,22.4083,22.2996,22.3683,102300.0
2011-01-20 12:00:00,39.12,39.33,39.12,39.25,64800.0,22.3797,22.4999,22.3797,22.4541,64800.0
2011-01-20 12:30:00,39.25,39.35,39.23,39.33,231900.0,22.4541,22.5113,22.4426,22.4999,231900.0
2011-01-20 13:00:00,39.33,39.47,39.33,39.42,248400.0,22.4999,22.5799,22.4999,22.5513,248400.0
2011-01-20 13:30:00,39.42,39.48,39.38,39.44,141600.0,22.5513,22.5857,22.5285,22.5628,141600.0
2011-01-20 14:00:00,39.44,39.52,39.39,39.46,152100.0,22.5628,22.6086,22.5342,22.5742,152100.0
2011-01-20 14:30:00,39.46,39.52,39.4,39.43,158400.0,22.5742,22.6086,22.5399,22.5571,158400.0
2011-01-20 15:00:00,39.43,39.45,39.34,39.34,197400.0,22.5571,22.5685,22.5056,22.5056,197400.0
2011-01-20 15:30:00,39.34,39.43,39.3,39.43,516300.0,22.5056,22.5571,22.4827,22.5571,516300.0
2011-01-21 09:30:00,39.55,39.72,39.4,39.69,520500.0,22.6257,22.723,22.5399,22.7058,520500.0
2011-01-21 10:00:00,39.69,39.78,39.68,39.69,144600.0,22.7058,22.7573,22.7001,22.7058,144600.0
2011-01-21 10:30:00,39.67,39.74,39.52,39.6,178800.0,22.6944,22.7344,22.6086,22.6543,178800.0
2011-01-21 11:00:00,39.6,39.66,39.5,39.64,96000.0,22.6543,22.6886,22.5971,22.6772,96000.0
2011-01-21 11:30:00,39.63,39.67,39.53,39.59,54600.0,22.6715,22.6944,22.6143,22.6486,54600.0
2011-01-21 12:00:00,39.57,39.68,39.51,39.6,117900.0,22.6372,22.7001,22.6028,22.6543,117900.0
2011-01-21 12:30:00,39.61,39.63,39.39,39.48,123900.0,22.66,22.6715,22.5342,22.5857,123900.0
2011-01-21 13:00:00,39.48,39.53,39.4,39.49,37200.0,22.5857,22.6143,22.5399,22.5914,37200.0
2011-01-21 13:30:00,39.49,39.55,39.45,39.47,51900.0,22.5914,22.6257,22.5685,22.5799,51900.0
2011-01-21 14:00:00,39.48,39.49,39.4,39.44,72900.0,22.5857,22.5914,22.5399,22.5628,72900.0
2011-01-21 14:30:00,39.42,39.51,39.35,39.37,80400.0,22.5513,22.6028,22.5113,22.5227,80400.0
2011-01-21 15:00:00,39.38,39.51,39.37,39.46,197400.0,22.5285,22.6028,22.5227,22.5742,197400.0
2011-01-21 15:30:00,39.46,39.49,39.37,39.47,303300.0,22.5742,22.5914,22.5227,22.5799,303300.0
2011-01-24 09:30:00,39.49,39.71,39.49,39.55,132900.0,22.5914,22.7172,22.5914,22.6257,132900.0
2011-01-24 10:00:00,39.59,39.63,39.5,39.59,148500.0,22.6486,22.6715,22.5971,22.6486,148500.0
2011-01-24 10:30:00,39.59,39.65,39.49,39.62,152700.0,22.6486,22.6829,22.5914,22.6658,152700.0
2011-01-24 11:00:00,39.62,39.74,39.6,39.74,173100.0,22.6658,22.7344,22.6543,22.7344,173100.0
2011-01-24 11:30:00,39.74,39.78,39.62,39.71,206700.0,22.7344,22.7573,22.6658,22.7172,206700.0
2011-01-24 12:00:00,39.72,39.87,39.72,39.77,431700.0,22.723,22.8088,22.723,22.7516,431700.0
2011-01-24 12:30:00,39.77,39.91,39.74,39.84,222300.0,22.7516,22.8317,22.7344,22.7916,222300.0
2011-01-24 13:00:00,39.84,39.87,39.81,39.81,79200.0,22.7916,22.8088,22.7745,22.7745,79200.0
2011-01-24 13:30:00,39.8,39.86,39.8,39.81,62100.0,22.7687,22.8031,22.7687,22.7745,62100.0
2011-01-24 14:00:00,39.81,39.86,39.78,39.8,141600.0,22.7745,22.8031,22.7573,22.7687,141600.0
2011-01-24 14:30:00,39.8,39.87,39.74,39.76,209700.0,22.7687,22.8088,22.7344,22.7459,209700.0
2011-01-24 15:00:00,39.76,39.79,39.65,39.72,265500.0,22.7459,22.763,22.6829,22.723,265500.0
2011-01-24 15:30:00,39.72,39.91,39.72,39.89,505200.0,22.723,22.8317,22.723,22.8202,505200.0
2011-01-25 09:30:00,39.66,39.88,39.53,39.78,200100.0,22.6886,22.8145,22.6143,22.7573,200100.0
2011-01-25 10:00:00,39.79,39.98,39.73,39.77,156000.0,22.763,22.8717,22.7287,22.7516,156000.0
2011-01-25 10:30:00,39.78,39.86,39.71,39.84,112200.0,22.7573,22.8031,22.7172,22.7916,112200.0
2011-01-25 11:00:00,39.84,39.86,39.55,39.58,318000.0,22.7916,22.8031,22.6257,22.6429,318000.0
2011-01-25 11:30:00,39.59,39.62,39.55,39.6,103500.0,22.6486,22.6658,22.6257,22.6543,103500.0
2011-01-25 12:00:00,39.6,39.77,39.59,39.74,110700.0,22.6543,22.7516,22.6486,22.7344,110700.0
2011-01-25 12:30:00,39.74,39.79,39.7,39.76,88500.0,22.7344,22.763,22.7115,22.7459,88500.0
2011-01-25 13:00:00,39.77,39.79,39.67,39.68,84300.0,22.7516,22.763,22.6944,22.7001,84300.0
2011-01-25 13:30:00,39.68,39.73,39.66,39.66,96600.0,22.7001,22.7287,22.6886,22.6886,96600.0
2011-01-25 14:00:00,39.67,39.67,39.43,39.48,318900.0,22.6944,22.6944,22.5571,22.5857,318900.0
2011-01-25 14:30:00,39.48,39.55,39.44,39.54,258000.0,22.5857,22.6257,22.5628,22.62,258000.0
2011-01-25 15:00:00,39.55,39.79,39.53,39.78,223200.0,22.6257,22.763,22.6143,22.7573,223200.0
2011-01-25 15:30:00,39.78,40.0,39.68,39.97,488400.0,22.7573,22.8831,22.7001,22.866,488400.0
2011-01-26 09:30:00,40.01,40.02,39.7,39.84,372600.0,22.8889,22.8946,22.7115,22.7916,372600.0
2011-01-26 10:00:00,39.84,40.2,39.72,40.16,351900.0,22.7916,22.9976,22.723,22.9747,351900.0
2011-01-26 10:30:00,40.18,40.22,39.81,39.89,468900.0,22.9861,23.009,22.7745,22.8202,468900.0
2011-01-26 11:00:00,39.89,39.98,39.85,39.98,291900.0,22.8202,22.8717,22.7973,22.8717,291900.0
2011-01-26 11:30:00,39.99,40.0,39.9,39.97,151200.0,22.8774,22.8831,22.8259,22.866,151200.0
2011-01-26 12:00:00,39.96,40.06,39.87,40.06,135600.0,22.8603,22.9175,22.8088,22.9175,135600.0
2011-01-26 12:30:00,40.08,40.18,40.04,40.13,86100.0,22.9289,22.9861,22.906,22.9575,86100.0
2011-01-26 13:00:00,40.13,40.13,39.97,39.99,78000.0,22.9575,22.9575,22.866,22.8774,78000.0
2011-01-26 13:30:00,40.02,40.16,39.98,40.08,141000.0,22.8946,22.9747,22.8717,22.9289,141000.0
2011-01-26 14:00:00,40.09,40.17,40.0,40.05,228900.0,22.9346,22.9804,22.8831,22.9118,228900.0
2011-01-26 14:30:00,40.05,40.21,40.02,40.14,226800.0,22.9118,23.0033,22.8946,22.9632,226800.0
2011-01-26 15:00:00,40.13,40.15,39.92,39.94,294300.0,22.9575,22.969,22.8374,22.8488,294300.0
2011-01-26 15:30:00,39.95,40.14,39.87,40.08,526800.0,22.8545,22.9632,22.8088,22.9289,526800.0
2011-01-27 09:30:00,40.61,41.25,40.33,41.23,1009500.0,23.2321,23.5982,23.0719,23.5868,1009500.0
2011-01-27 10:00:00,41.25,41.33,40.73,40.95,612600.0,23.5982,23.644,23.3008,23.4266,612600.0
2011-01-27 10:30:00,40.96,41.08,40.8,40.95,282600.0,23.4323,23.501,23.3408,23.4266,282600.0
2011-01-27 11:00:00,40.95,40.95,40.7,40.75,266100.0,23.4266,23.4266,23.2836,23.3122,266100.0
2011-01-27 11:30:00,40.75,40.91,40.57,40.64,207300.0,23.3122,23.4037,23.2092,23.2493,207300.0
2011-01-27 12:00:00,40.61,40.68,40.56,40.65,133500.0,23.2321,23.2722,23.2035,23.255,133500.0
2011-01-27 12:30:00,40.65,40.68,40.53,40.55,123600.0,23.255,23.2722,23.1864,23.1978,123600.0
2011-01-27 13:00:00,40.54,40.54,40.44,40.54,108600.0,23.1921,23.1921,23.1349,23.1921,108600.0
2011-01-27 13:30:00,40.54,40.62,40.45,40.46,127200.0,23.1921,23.2378,23.1406,23.1463,127200.0
2011-01-27 14:00:00,40.46,40.62,40.41,40.57,141600.0,23.1463,23.2378,23.1177,23.2092,141600.0
2011-01-27 14:30:00,40.57,40.75,40.54,40.74,156000.0,23.2092,23.3122,23.1921,23.3065,156000.0
2011-01-27 15:00:00,40.73,40.84,40.66,40.84,192000.0,23.3008,23.3637,23.2607,23.3637,192000.0
2011-01-27 15:30:00,40.84,41.01,40.69,40.91,828000.0,23.3637,23.4609,23.2779,23.4037,828000.0
2011-01-28 09:30:00,41.17,41.38,40.86,41.15,389700.0,23.5525,23.6726,23.3751,23.541,389700.0
2011-01-28 10:00:00,41.15,41.26,41.08,41.1,237300.0,23.541,23.604,23.501,23.5124,237300.0
2011-01-28 10:30:00,41.11,41.14,40.64,40.67,237000.0,23.5182,23.5353,23.2493,23.2664,237000.0
2011-01-28 11:00:00,40.69,40.77,40.55,40.63,133800.0,23.2779,23.3237,23.1978,23.2436,133800.0
2011-01-28 11:30:00,40.63,40.63,40.41,40.48,125700.0,23.2436,23.2436,23.1177,23.1577,125700.0
2011-01-28 12:00:00,40.5,40.61,40.35,40.57,170700.0,23.1692,23.2321,23.0834,23.2092,170700.0
2011-01-28 12:30:00,40.54,40.62,40.47,40.49,89100.0,23.1921,23.2378,23.152,23.1635,89100.0
2011-01-28 13:00:00,40.49,40.49,40.12,40.13,134100.0,23.1635,23.1635,22.9518,22.9575,134100.0
2011-01-28 13:30:00,40.12,40.39,40.04,40.39,193800.0,22.9518,23.1063,22.906,23.1063,193800.0
2011-01-28 14:00:00,40.37,40.56,40.33,40.46,200700.0,23.0948,23.2035,23.0719,23.1463,200700.0
2011-01-28 14:30:00,40.47,40.58,40.4,40.58,181800.0,23.152,23.215,23.112,23.215,181800.0
2011-01-28 15:00:00,40.55,40.58,40.2,40.21,276900.0,23.1978,23.215,22.9976,23.0033,276900.0
2011-01-28 15:30:00,40.21,40.35,40.14,40.29,816900.0,23.0033,23.0834,22.9632,23.0491,816900.0
2011-01-31 09:30:00,40.54,40.7,40.33,40.41,180300.0,23.1921,23.2836,23.0719,23.1177,180300.0
2011-01-31 10:00:00,40.41,40.56,40.35,40.5,229200.0,23.1177,23.2035,23.0834,23.1692,229200.0
2011-01-31 10:30:00,40.5,40.65,40.49,40.65,127200.0,23.1692,23.255,23.1635,23.255,127200.0
2011-01-31 11:00:00,40.65,40.67,40.57,40.63,99000.0,23.255,23.2664,23.2092,23.2436,99000.0
2011-01-31 11:30:00,40.65,40.68,40.47,40.56,105300.0,23.255,23.2722,23.152,23.2035,105300.0
2011-01-31 12:00:00,40.57,40.68,40.52,40.68,106500.0,23.2092,23.2722,23.1806,23.2722,106500.0
2011-01-31 12:30:00,40.68,40.69,40.49,40.6,93900.0,23.2722,23.2779,23.1635,23.2264,93900.0
2011-01-31 13:00:00,40.58,40.66,40.52,40.54,103800.0,23.215,23.2607,23.1806,23.1921,103800.0
2011-01-31 13:30:00,40.54,40.61,40.51,40.56,76800.0,23.1921,23.2321,23.1749,23.2035,76800.0
2011-01-31 14:00:00,40.57,40.64,40.47,40.48,95100.0,23.2092,23.2493,23.152,23.1577,95100.0
2011-01-31 14:30:00,40.47,40.47,40.32,40.35,181800.0,23.152,23.152,23.0662,23.0834,181800.0
2011-01-31 15:00:00,40.35,40.43,40.26,40.27,302700.0,23.0834,23.1291,23.0319,23.0376,302700.0
2011-01-31 15:30:00,40.27,40.34,40.16,40.21,738600.0,23.0376,23.0777,22.9747,23.0033,738600.0
2011-02-01 09:30:00,40.65,40.65,40.39,40.63,298500.0,23.255,23.255,23.1063,23.2436,298500.0
2011-02-01 10:00:00,40.62,40.76,40.5,40.72,256800.0,23.2378,23.3179,23.1692,23.295,256800.0
2011-02-01 10:30:00,40.73,40.98,40.65,40.98,300300.0,23.3008,23.4438,23.255,23.4438,300300.0
2011-02-01 11:00:00,40.96,41.02,40.94,41.0,189900.0,23.4323,23.4667,23.4209,23.4552,189900.0
2011-02-01 11:30:00,40.99,41.28,40.99,41.22,223800.0,23.4495,23.6154,23.4495,23.5811,223800.0
2011-02-01 12:00:00,41.22,41.3,41.17,41.26,128100.0,23.5811,23.6269,23.5525,23.604,128100.0
2011-02-01 12:30:00,41.25,41.48,41.24,41.46,193200.0,23.5982,23.7298,23.5925,23.7184,193200.0
2011-02-01 13:00:00,41.45,41.46,41.31,41.37,123900.0,23.7127,23.7184,23.6326,23.6669,123900.0
2011-02-01 13:30:00,41.37,41.39,41.2,41.2,182700.0,23.6669,23.6783,23.5696,23.5696,182700.0
2011-02-01 14:00:00,41.19,41.28,41.18,41.23,171600.0,23.5639,23.6154,23.5582,23.5868,171600.0
2011-02-01 14:30:00,41.24,41.33,41.19,41.33,253800.0,23.5925,23.644,23.5639,23.644,253800.0
2011-02-01 15:00:00,41.33,41.38,41.24,41.26,332100.0,23.644,23.6726,23.5925,23.604,332100.0
2011-02-01 15:30:00,41.25,41.27,41.17,41.17,813300.0,23.5982,23.6097,23.5525,23.5525,813300.0
2011-02-02 09:30:00,41.04,41.04,40.75,40.9,204600.0,23.4781,23.4781,23.3122,23.398,204600.0
2011-02-02 10:00:00,40.9,41.04,40.82,40.97,172500.0,23.398,23.4781,23.3523,23.4381,172500.0
2011-02-02 10:30:00,40.96,41.02,40.86,40.93,86400.0,23.4323,23.4667,23.3751,23.4152,86400.0
2011-02-02 11:00:00,40.91,41.09,40.79,41.03,106200.0,23.4037,23.5067,23.3351,23.4724,106200.0
2011-02-02 11:30:00,41.01,41.09,40.97,41.03,54000.0,23.4609,23.5067,23.4381,23.4724,54000.0
2011-02-02 12:00:00,41.02,41.02,40.86,40.88,66300.0,23.4667,23.4667,23.3751,23.3866,66300.0
2011-02-02 12:30:00,40.87,40.93,40.82,40.87,66900.0,23.3809,23.4152,23.3523,23.3809,66900.0
2011-02-02 13:00:00,40.86,40.93,40.84,40.89,103200.0,23.3751,23.4152,23.3637,23.3923,103200.0
2011-02-02 13:30:00,40.88,40.93,40.77,40.78,76500.0,23.3866,23.4152,23.3237,23.3294,76500.0
2011-02-02 14:00:00,40.78,40.85,40.7,40.8,118200.0,23.3294,23.3694,23.2836,23.3408,118200.0
2011-02-02 14:30:00,40.79,40.83,40.72,40.8,95700.0,23.3351,23.358,23.295,23.3408,95700.0
2011-02-02 15:00:00,40.79,40.87,40.67,40.67,172500.0,23.3351,23.3809,23.2664,23.2664,172500.0
2011-02-02 15:30:00,40.68,40.71,40.58,40.63,329400.0,23.2722,23.2893,23.215,23.2436,329400.0
2011-02-03 09:30:00,40.53,40.68,40.15,40.34,156000.0,23.1864,23.2722,22.969,23.0777,156000.0
2011-02-03 10:00:00,40.38,40.42,39.96,39.98,234900.0,23.1005,23.1234,22.8603,22.8717,234900.0
2011-02-03 10:30:00,39.97,40.34,39.96,40.29,136800.0,22.866,23.0777,22.8603,23.0491,136800.0
2011-02-03 11:00:00,40.28,40.42,40.18,40.42,101400.0,23.0433,23.1234,22.9861,23.1234,101400.0
2011-02-03 11:30:00,40.42,40.49,40.37,40.45,64500.0,23.1234,23.1635,23.0948,23.1406,64500.0
2011-02-03 12:00:00,40.46,40.47,40.3,40.42,246000.0,23.1463,23.152,23.0548,23.1234,246000.0
2011-02-03 12:30:00,40.41,40.41,40.25,40.27,78300.0,23.1177,23.1177,23.0262,23.0376,78300.0
2011-02-03 13:00:00,40.28,40.29,40.22,40.23,61200.0,23.0433,23.0491,23.009,23.0147,61200.0
2011-02-03 13:30:00,40.24,40.25,40.21,40.25,135300.0,23.0204,23.0262,23.0033,23.0262,135300.0
2011-02-03 14:00:00,40.24,40.33,40.24,40.32,140400.0,23.0204,23.0719,23.0204,23.0662,140400.0
2011-02-03 14:30:00,40.32,40.38,40.31,40.32,261900.0,23.0662,23.1005,23.0605,23.0662,261900.0
2011-02-03 15:00:00,40.34,40.51,40.34,40.47,267900.0,23.0777,23.1749,23.0777,23.152,267900.0
2011-02-03 15:30:00,40.48,40.59,40.45,40.56,563700.0,23.1577,23.2207,23.1406,23.2035,563700.0
2011-02-04 09:30:00,40.57,40.57,40.26,40.57,104700.0,23.2092,23.2092,23.0319,23.2092,104700.0
2011-02-04 10:00:00,40.57,41.02,40.56,40.96,123300.0,23.2092,23.4667,23.2035,23.4323,123300.0
2011-02-04 10:30:00,40.95,40.97,40.57,40.64,104400.0,23.4266,23.4381,23.2092,23.2493,104400.0
2011-02-04 11:00:00,40.63,40.71,40.56,40.68,122100.0,23.2436,23.2893,23.2035,23.2722,122100.0
2011-02-04 11:30:00,40.68,40.8,40.68,40.79,48300.0,23.2722,23.3408,23.2722,23.3351,48300.0
2011-02-04 12:00:00,40.79,40.81,40.63,40.67,84300.0,23.3351,23.3465,23.2436,23.2664,84300.0
2011-02-04 12:30:00,40.67,40.68,40.64,40.68,66900.0,23.2664,23.2722,23.2493,23.2722,66900.0
2011-02-04 13:00:00,40.67,40.77,40.65,40.74,99900.0,23.2664,23.3237,23.255,23.3065,99900.0
2011-02-04 13:30:00,40.74,40.86,40.71,40.84,98400.0,23.3065,23.3751,23.2893,23.3637,98400.0
2011-02-04 14:00:00,40.83,40.84,40.71,40.75,113400.0,23.358,23.3637,23.2893,23.3122,113400.0
2011-02-04 14:30:00,40.75,40.75,40.69,40.75,105300.0,23.3122,23.3122,23.2779,23.3122,105300.0
2011-02-04 15:00:00,40.74,40.8,40.68,40.73,115800.0,23.3065,23.3408,23.2722,23.3008,115800.0
2011-02-04 15:30:00,40.74,40.85,40.74,40.81,292500.0,23.3065,23.3694,23.3065,23.3465,292500.0
2011-02-07 09:30:00,40.9,41.4,40.79,41.4,157800.0,23.398,23.6841,23.3351,23.6841,157800.0
2011-02-07 10:00:00,41.39,41.58,41.37,41.57,198900.0,23.6783,23.787,23.6669,23.7813,198900.0
2011-02-07 10:30:00,41.58,41.64,41.55,41.6,104700.0,23.787,23.8214,23.7699,23.7985,104700.0
2011-02-07 11:00:00,41.62,41.63,41.49,41.55,66000.0,23.8099,23.8156,23.7355,23.7699,66000.0
2011-02-07 11:30:00,41.56,41.64,41.55,41.57,85200.0,23.7756,23.8214,23.7699,23.7813,85200.0
2011-02-07 12:00:00,41.6,41.6,41.49,41.53,141600.0,23.7985,23.7985,23.7355,23.7584,141600.0
2011-02-07 12:30:00,41.54,41.6,41.5,41.53,81900.0,23.7642,23.7985,23.7413,23.7584,81900.0
2011-02-07 13:00:00,41.53,41.58,41.48,41.52,77100.0,23.7584,23.787,23.7298,23.7527,77100.0
2011-02-07 13:30:00,41.52,41.57,41.45,41.55,66600.0,23.7527,23.7813,23.7127,23.7699,66600.0
2011-02-07 14:00:00,41.56,41.57,41.47,41.53,69000.0,23.7756,23.7813,23.7241,23.7584,69000.0
2011-02-07 14:30:00,41.52,41.6,41.48,41.52,206400.0,23.7527,23.7985,23.7298,23.7527,206400.0
2011-02-07 15:00:00,41.51,41.52,41.38,41.46,157200.0,23.747,23.7527,23.6726,23.7184,157200.0
2011-02-07 15:30:00,41.44,41.58,41.44,41.55,419700.0,23.7069,23.787,23.7069,23.7699,419700.0
2011-02-08 09:30:00,41.57,41.95,41.44,41.72,440100.0,23.7813,23.9987,23.7069,23.8671,440100.0
2011-02-08 10:00:00,41.73,42.1,41.72,42.04,406800.0,23.8728,24.0845,23.8671,24.0502,406800.0
2011-02-08 10:30:00,42.04,42.06,41.91,41.92,200100.0,24.0502,24.0616,23.9758,23.9815,200100.0
2011-02-08 11:00:00,41.95,41.95,41.8,41.87,212700.0,23.9987,23.9987,23.9129,23.9529,212700.0
2011-02-08 11:30:00,41.88,41.96,41.86,41.93,208200.0,23.9587,24.0044,23.9472,23.9873,208200.0
2011-02-08 12:00:00,41.94,42.02,41.89,42.0,126600.0,23.993,24.0387,23.9644,24.0273,126600.0
2011-02-08 12:30:00,42.0,42.09,41.96,41.98,209700.0,24.0273,24.0788,24.0044,24.0159,209700.0
2011-02-08 13:00:00,41.99,41.99,41.9,41.97,97800.0,24.0216,24.0216,23.9701,24.0101,97800.0
2011-02-08 13:30:00,41.96,42.04,41.92,41.93,121200.0,24.0044,24.0502,23.9815,23.9873,121200.0
2011-02-08 14:00:00,41.93,42.09,41.92,42.05,120600.0,23.9873,24.0788,23.9815,24.0559,120600.0
2011-02-08 14:30:00,42.05,42.08,42.03,42.08,190200.0,24.0559,24.0731,24.0445,24.0731,190200.0
2011-02-08 15:00:00,42.06,42.21,42.06,42.14,295800.0,24.0616,24.1474,24.0616,24.1074,295800.0
2011-02-08 15:30:00,42.14,42.2,42.08,42.2,519000.0,24.1074,24.1417,24.0731,24.1417,519000.0
2011-02-09 09:30:00,41.94,41.99,41.61,41.75,583200.0,23.993,24.0216,23.8042,23.8843,583200.0
2011-02-09 10:00:00,41.73,41.84,41.72,41.77,298500.0,23.8728,23.9358,23.8671,23.8957,298500.0
2011-02-09 10:30:00,41.74,41.89,41.73,41.87,274800.0,23.8786,23.9644,23.8728,23.9529,274800.0
2011-02-09 11:00:00,41.85,41.98,41.71,41.71,212700.0,23.9415,24.0159,23.8614,23.8614,212700.0
2011-02-09 11:30:00,41.72,41.9,41.7,41.81,207000.0,23.8671,23.9701,23.8557,23.9186,207000.0
2011-02-09 12:00:00,41.82,41.88,41.75,41.86,141300.0,23.9243,23.9587,23.8843,23.9472,141300.0
2011-02-09 12:30:00,41.86,41.88,41.8,41.8,72000.0,23.9472,23.9587,23.9129,23.9129,72000.0
2011-02-09 13:00:00,41.8,41.89,41.79,41.85,117300.0,23.9129,23.9644,23.9072,23.9415,117300.0
2011-02-09 13:30:00,41.84,41.88,41.82,41.85,114000.0,23.9358,23.9587,23.9243,23.9415,114000.0
2011-02-09 14:00:00,41.85,41.88,41.77,41.8,190500.0,23.9415,23.9587,23.8957,23.9129,190500.0
2011-02-09 14:30:00,41.8,41.85,41.77,41.79,206400.0,23.9129,23.9415,23.8957,23.9072,206400.0
2011-02-09 15:00:00,41.79,41.9,41.78,41.9,207000.0,23.9072,23.9701,23.9015,23.9701,207000.0
2011-02-09 15:30:00,41.88,42.05,41.85,42.03,632700.0,23.9587,24.0559,23.9415,24.0445,632700.0
2011-02-10 09:30:00,41.68,41.94,41.58,41.93,187500.0,23.8442,23.993,23.787,23.9873,187500.0
2011-02-10 10:00:00,41.92,42.17,41.85,42.05,85800.0,23.9815,24.1246,23.9415,24.0559,85800.0
2011-02-10 10:30:00,42.05,42.16,42.02,42.04,72300.0,24.0559,24.1188,24.0387,24.0502,72300.0
2011-02-10 11:00:00,42.02,42.2,42.01,42.18,68100.0,24.0387,24.1417,24.033,24.1303,68100.0
2011-02-10 11:30:00,42.18,42.26,42.14,42.2,63300.0,24.1303,24.176,24.1074,24.1417,63300.0
2011-02-10 12:00:00,42.2,42.2,42.09,42.13,56400.0,24.1417,24.1417,24.0788,24.1017,56400.0
2011-02-10 12:30:00,42.13,42.2,42.13,42.17,88200.0,24.1017,24.1417,24.1017,24.1246,88200.0
2011-02-10 13:00:00,42.17,42.23,42.14,42.19,80100.0,24.1246,24.1589,24.1074,24.136,80100.0
2011-02-10 13:30:00,42.18,42.23,42.13,42.21,57000.0,24.1303,24.1589,24.1017,24.1474,57000.0
2011-02-10 14:00:00,42.2,42.36,42.15,42.32,160200.0,24.1417,24.2333,24.1131,24.2104,160200.0
2011-02-10 14:30:00,42.32,42.36,42.21,42.21,215400.0,24.2104,24.2333,24.1474,24.1474,215400.0
2011-02-10 15:00:00,42.21,42.28,42.14,42.26,151200.0,24.1474,24.1875,24.1074,24.176,151200.0
2011-02-10 15:30:00,42.27,42.33,42.1,42.3,572400.0,24.1818,24.2161,24.0845,24.1989,572400.0
2011-02-11 09:30:00,42.06,42.24,41.99,42.18,158400.0,24.0616,24.1646,24.0216,24.1303,158400.0
2011-02-11 10:00:00,42.2,42.31,42.17,42.27,69900.0,24.1417,24.2047,24.1246,24.1818,69900.0
2011-02-11 10:30:00,42.27,42.53,42.24,42.53,212100.0,24.1818,24.3305,24.1646,24.3305,212100.0
2011-02-11 11:00:00,42.53,42.71,42.49,42.69,149400.0,24.3305,24.4335,24.3076,24.422,149400.0
2011-02-11 11:30:00,42.69,42.75,42.65,42.7,189600.0,24.422,24.4564,24.3992,24.4278,189600.0
2011-02-11 12:00:00,42.72,42.89,42.71,42.83,409200.0,24.4392,24.5365,24.4335,24.5021,409200.0
2011-02-11 12:30:00,42.83,43.0,42.83,42.92,210600.0,24.5021,24.5994,24.5021,24.5536,210600.0
2011-02-11 13:00:00,42.92,43.02,42.87,42.9,234300.0,24.5536,24.6108,24.525,24.5422,234300.0
2011-02-11 13:30:00,42.9,42.93,42.85,42.87,111300.0,24.5422,24.5593,24.5136,24.525,111300.0
2011-02-11 14:00:00,42.86,42.99,42.85,42.92,221400.0,24.5193,24.5937,24.5136,24.5536,221400.0
2011-02-11 14:30:00,42.92,43.0,42.88,42.88,213000.0,24.5536,24.5994,24.5307,24.5307,213000.0
2011-02-11 15:00:00,42.88,43.01,42.88,42.93,231600.0,24.5307,24.6051,24.5307,24.5593,231600.0
2011-02-11 15:30:00,42.93,42.97,42.81,42.86,499800.0,24.5593,24.5822,24.4907,24.5193,499800.0
2011-02-14 09:30:00,42.76,42.86,42.61,42.69,225000.0,24.4621,24.5193,24.3763,24.422,225000.0
2011-02-14 10:00:00,42.68,42.78,42.56,42.67,123300.0,24.4163,24.4735,24.3477,24.4106,123300.0
2011-02-14 10:30:00,42.7,42.77,42.62,42.63,299700.0,24.4278,24.4678,24.382,24.3877,299700.0
2011-02-14 11:00:00,42.63,42.72,42.6,42.68,117300.0,24.3877,24.4392,24.3706,24.4163,117300.0
2011-02-14 11:30:00,42.67,42.71,42.66,42.69,69600.0,24.4106,24.4335,24.4049,24.422,69600.0
2011-02-14 12:00:00,42.68,42.74,42.67,42.7,80400.0,24.4163,24.4506,24.4106,24.4278,80400.0
2011-02-14 12:30:00,42.71,42.79,42.67,42.75,171900.0,24.4335,24.4792,24.4106,24.4564,171900.0
2011-02-14 13:00:00,42.76,42.77,42.7,42.7,80700.0,24.4621,24.4678,24.4278,24.4278,80700.0
2011-02-14 13:30:00,42.71,42.83,42.69,42.82,152400.0,24.4335,24.5021,24.422,24.4964,152400.0
2011-02-14 14:00:00,42.81,42.9,42.76,42.81,280800.0,24.4907,24.5422,24.4621,24.4907,280800.0
2011-02-14 14:30:00,42.79,42.91,42.79,42.91,233100.0,24.4792,24.5479,24.4792,24.5479,233100.0
2011-02-14 15:00:00,42.91,42.96,42.89,42.9,268200.0,24.5479,24.5765,24.5365,24.5422,268200.0
2011-02-14 15:30:00,42.9,43.04,42.9,43.01,462600.0,24.5422,24.6223,24.5422,24.6051,462600.0
2011-02-15 09:30:00,42.94,43.23,42.82,43.0,286800.0,24.5651,24.731,24.4964,24.5994,286800.0
2011-02-15 10:00:00,43.0,43.26,42.99,43.22,266100.0,24.5994,24.7481,24.5937,24.7252,266100.0
2011-02-15 10:30:00,43.21,43.21,43.05,43.12,150900.0,24.7195,24.7195,24.628,24.668,150900.0
2011-02-15 11:00:00,43.14,43.22,43.11,43.16,123900.0,24.6795,24.7252,24.6623,24.6909,123900.0
2011-02-15 11:30:00,43.17,43.18,43.02,43.14,115200.0,24.6966,24.7024,24.6108,24.6795,115200.0
2011-02-15 12:00:00,43.14,43.25,43.1,43.18,110100.0,24.6795,24.7424,24.6566,24.7024,110100.0
2011-02-15 12:30:00,43.21,43.21,43.13,43.17,140700.0,24.7195,24.7195,24.6738,24.6966,140700.0
2011-02-15 13:00:00,43.18,43.2,43.13,43.16,122100.0,24.7024,24.7138,24.6738,24.6909,122100.0
2011-02-15 13:30:00,43.16,43.32,43.16,43.28,171900.0,24.6909,24.7825,24.6909,24.7596,171900.0
2011-02-15 14:00:00,43.27,43.29,43.16,43.19,169800.0,24.7538,24.7653,24.6909,24.7081,169800.0
2011-02-15 14:30:00,43.19,43.45,43.15,43.38,295500.0,24.7081,24.8568,24.6852,24.8168,295500.0
2011-02-15 15:00:00,43.38,43.43,43.17,43.2,219300.0,24.8168,24.8454,24.6966,24.7138,219300.0
2011-02-15 15:30:00,43.22,43.35,43.16,43.31,872700.0,24.7252,24.7996,24.6909,24.7767,872700.0
2011-02-16 09:30:00,43.43,43.66,43.2,43.24,182400.0,24.8454,24.977,24.7138,24.7367,182400.0
2011-02-16 10:00:00,43.24,43.28,43.16,43.2,207300.0,24.7367,24.7596,24.6909,24.7138,207300.0
2011-02-16 10:30:00,43.21,43.29,43.14,43.24,168300.0,24.7195,24.7653,24.6795,24.7367,168300.0
2011-02-16 11:00:00,43.24,43.29,43.12,43.21,181800.0,24.7367,24.7653,24.668,24.7195,181800.0
2011-02-16 11:30:00,43.21,43.23,43.07,43.09,116100.0,24.7195,24.731,24.6394,24.6509,116100.0
2011-02-16 12:00:00,43.09,43.2,42.98,43.14,143400.0,24.6509,24.7138,24.5879,24.6795,143400.0
2011-02-16 12:30:00,43.13,43.24,43.11,43.21,141900.0,24.6738,24.7367,24.6623,24.7195,141900.0
2011-02-16 13:00:00,43.21,43.24,43.14,43.16,83400.0,24.7195,24.7367,24.6795,24.6909,83400.0
2011-02-16 13:30:00,43.18,43.32,43.15,43.31,98100.0,24.7024,24.7825,24.6852,24.7767,98100.0
2011-02-16 14:00:00,43.3,43.42,43.3,43.33,166500.0,24.771,24.8397,24.771,24.7882,166500.0
2011-02-16 14:30:00,43.32,43.43,43.3,43.32,106200.0,24.7825,24.8454,24.771,24.7825,106200.0
2011-02-16 15:00:00,43.32,43.37,43.27,43.3,157500.0,24.7825,24.8111,24.7538,24.771,157500.0
2011-02-16 15:30:00,43.3,43.41,43.28,43.37,541200.0,24.771,24.8339,24.7596,24.8111,541200.0
2011-02-17 09:30:00,42.98,43.28,42.95,43.07,76800.0,24.5879,24.7596,24.5708,24.6394,76800.0
2011-02-17 10:00:00,43.09,43.22,42.99,43.14,118500.0,24.6509,24.7252,24.5937,24.6795,118500.0
2011-02-17 10:30:00,43.14,43.18,43.04,43.06,297000.0,24.6795,24.7024,24.6223,24.6337,297000.0
2011-02-17 11:00:00,43.07,43.24,43.0,43.14,322800.0,24.6394,24.7367,24.5994,24.6795,322800.0
2011-02-17 11:30:00,43.14,43.26,43.12,43.14,99900.0,24.6795,24.7481,24.668,24.6795,99900.0
2011-02-17 12:00:00,43.14,43.17,43.07,43.15,54600.0,24.6795,24.6966,24.6394,24.6852,54600.0
2011-02-17 12:30:00,43.14,43.19,43.13,43.14,89100.0,24.6795,24.7081,24.6738,24.6795,89100.0
2011-02-17 13:00:00,43.15,43.25,43.15,43.21,92400.0,24.6852,24.7424,24.6852,24.7195,92400.0
2011-02-17 13:30:00,43.21,43.22,43.14,43.17,163500.0,24.7195,24.7252,24.6795,24.6966,163500.0
2011-02-17 14:00:00,43.17,43.21,43.15,43.17,132900.0,24.6966,24.7195,24.6852,24.6966,132900.0
2011-02-17 14:30:00,43.17,43.2,43.16,43.19,85500.0,24.6966,24.7138,24.6909,24.7081,85500.0
2011-02-17 15:00:00,43.18,43.22,43.16,43.18,141300.0,24.7024,24.7252,24.6909,24.7024,141300.0
2011-02-17 15:30:00,43.18,43.25,43.17,43.23,276900.0,24.7024,24.7424,24.6966,24.731,276900.0
2011-02-18 09:30:00,43.22,43.49,42.96,43.03,529800.0,24.7252,24.8797,24.5765,24.6165,529800.0
2011-02-18 10:00:00,43.04,43.14,42.99,43.0,149700.0,24.6223,24.6795,24.5937,24.5994,149700.0
2011-02-18 10:30:00,43.0,43.15,42.95,43.05,183000.0,24.5994,24.6852,24.5708,24.628,183000.0
2011-02-18 11:00:00,43.05,43.18,43.05,43.16,98100.0,24.628,24.7024,24.628,24.6909,98100.0
2011-02-18 11:30:00,43.17,43.33,43.16,43.22,203100.0,24.6966,24.7882,24.6909,24.7252,203100.0
2011-02-18 12:00:00,43.22,43.32,43.19,43.25,195900.0,24.7252,24.7825,24.7081,24.7424,195900.0
2011-02-18 12:30:00,43.25,43.32,43.2,43.32,87300.0,24.7424,24.7825,24.7138,24.7825,87300.0
2011-02-18 13:00:00,43.32,43.36,43.25,43.28,248100.0,24.7825,24.8053,24.7424,24.7596,248100.0
2011-02-18 13:30:00,43.28,43.33,43.28,43.32,149700.0,24.7596,24.7882,24.7596,24.7825,149700.0
2011-02-18 14:00:00,43.32,43.35,43.27,43.3,129900.0,24.7825,24.7996,24.7538,24.771,129900.0
2011-02-18 14:30:00,43.29,43.38,43.26,43.32,108300.0,24.7653,24.8168,24.7481,24.7825,108300.0
2011-02-18 15:00:00,43.32,43.4,43.32,43.35,108300.0,24.7825,24.8282,24.7825,24.7996,108300.0
2011-02-18 15:30:00,43.36,43.47,43.28,43.46,380700.0,24.8053,24.8683,24.7596,24.8625,380700.0
2011-02-22 09:30:00,43.07,43.07,42.38,42.66,258300.0,24.6394,24.6394,24.2447,24.4049,258300.0
2011-02-22 10:00:00,42.66,42.86,42.6,42.62,207300.0,24.4049,24.5193,24.3706,24.382,207300.0
2011-02-22 10:30:00,42.57,42.57,42.46,42.46,92700.0,24.3534,24.3534,24.2905,24.2905,92700.0
2011-02-22 11:00:00,42.47,42.48,42.18,42.2,168000.0,24.2962,24.3019,24.1303,24.1417,168000.0
2011-02-22 11:30:00,42.18,42.19,41.86,41.96,261900.0,24.1303,24.136,23.9472,24.0044,261900.0
2011-02-22 12:00:00,41.96,42.01,41.86,41.98,93300.0,24.0044,24.033,23.9472,24.0159,93300.0
2011-02-22 12:30:00,41.99,42.05,41.81,41.87,133500.0,24.0216,24.0559,23.9186,23.9529,133500.0
2011-02-22 13:00:00,41.86,41.97,41.68,41.72,169500.0,23.9472,24.0101,23.8442,23.8671,169500.0
2011-02-22 13:30:00,41.72,41.73,41.56,41.71,160200.0,23.8671,23.8728,23.7756,23.8614,160200.0
2011-02-22 14:00:00,41.69,41.72,41.62,41.7,145200.0,23.85,23.8671,23.8099,23.8557,145200.0
2011-02-22 14:30:00,41.7,41.93,41.68,41.81,302400.0,23.8557,23.9873,23.8442,23.9186,302400.0
2011-02-22 15:00:00,41.81,41.88,41.63,41.65,234000.0,23.9186,23.9587,23.8156,23.8271,234000.0
2011-02-22 15:30:00,41.66,41.76,41.6,41.67,621300.0,23.8328,23.89,23.7985,23.8385,621300.0
2011-02-23 09:30:00,41.71,42.16,41.59,41.72,233100.0,23.8614,24.1188,23.7928,23.8671,233100.0
2011-02-23 10:00:00,41.68,41.84,41.4,41.48,270900.0,23.8442,23.9358,23.6841,23.7298,270900.0
2011-02-23 10:30:00,41.49,41.59,41.32,41.37,234900.0,23.7355,23.7928,23.6383,23.6669,234900.0
2011-02-23 11:00:00,41.37,41.47,41.21,41.33,338700.0,23.6669,23.7241,23.5754,23.644,338700.0
2011-02-23 11:30:00,41.33,41.4,41.22,41.26,229500.0,23.644,23.6841,23.5811,23.604,229500.0
2011-02-23 12:00:00,41.24,41.28,41.05,41.15,152400.0,23.5925,23.6154,23.4838,23.541,152400.0
2011-02-23 12:30:00,41.14,41.19,40.97,41.01,134100.0,23.5353,23.5639,23.4381,23.4609,134100.0
2011-02-23 13:00:00,41.01,41.04,40.71,40.88,219300.0,23.4609,23.4781,23.2893,23.3866,219300.0
2011-02-23 13:30:00,40.88,41.12,40.81,41.12,196200.0,23.3866,23.5239,23.3465,23.5239,196200.0
2011-02-23 14:00:00,41.08,41.2,41.02,41.11,108600.0,23.501,23.5696,23.4667,23.5182,108600.0
2011-02-23 14:30:00,41.1,41.25,41.05,41.25,326700.0,23.5124,23.5982,23.4838,23.5982,326700.0
2011-02-23 15:00:00,41.26,41.43,41.23,41.33,297600.0,23.604,23.7012,23.5868,23.644,297600.0
2011-02-23 15:30:00,41.33,41.37,41.16,41.19,523500.0,23.644,23.6669,23.5468,23.5639,523500.0
2011-02-24 09:30:00,41.36,41.62,41.15,41.33,249600.0,23.6612,23.8099,23.541,23.644,249600.0
2011-02-24 10:00:00,41.32,41.41,41.14,41.39,283200.0,23.6383,23.6898,23.5353,23.6783,283200.0
2011-02-24 10:30:00,41.4,41.45,41.28,41.34,144300.0,23.6841,23.7127,23.6154,23.6497,144300.0
2011-02-24 11:00:00,41.3,41.36,41.09,41.2,229800.0,23.6269,23.6612,23.5067,23.5696,229800.0
2011-02-24 11:30:00,41.19,41.24,40.94,40.94,229800.0,23.5639,23.5925,23.4209,23.4209,229800.0
2011-02-24 12:00:00,40.93,40.96,40.8,40.81,113100.0,23.4152,23.4323,23.3408,23.3465,113100.0
2011-02-24 12:30:00,40.82,40.89,40.75,40.88,145500.0,23.3523,23.3923,23.3122,23.3866,145500.0
2011-02-24 13:00:00,40.87,40.95,40.8,40.8,151200.0,23.3809,23.4266,23.3408,23.3408,151200.0
2011-02-24 13:30:00,40.8,40.92,40.66,40.69,184800.0,23.3408,23.4095,23.2607,23.2779,184800.0
2011-02-24 14:00:00,40.69,41.1,40.68,41.04,169800.0,23.2779,23.5124,23.2722,23.4781,169800.0
2011-02-24 14:30:00,41.04,41.19,40.99,41.13,189600.0,23.4781,23.5639,23.4495,23.5296,189600.0
2011-02-24 15:00:00,41.11,41.28,41.05,41.23,304200.0,23.5182,23.6154,23.4838,23.5868,304200.0
2011-02-24 15:30:00,41.23,41.29,41.14,41.24,540000.0,23.5868,23.6211,23.5353,23.5925,540000.0
2011-02-25 09:30:00,41.58,41.66,41.41,41.64,149100.0,23.787,23.8328,23.6898,23.8214,149100.0
2011-02-25 10:00:00,41.66,41.75,41.51,41.51,95700.0,23.8328,23.8843,23.747,23.747,95700.0
2011-02-25 10:30:00,41.52,41.8,41.52,41.68,75600.0,23.7527,23.9129,23.7527,23.8442,75600.0
2011-02-25 11:00:00,41.68,41.72,41.43,41.44,84900.0,23.8442,23.8671,23.7012,23.7069,84900.0
2011-02-25 11:30:00,41.45,41.57,41.4,41.49,86400.0,23.7127,23.7813,23.6841,23.7355,86400.0
2011-02-25 12:00:00,41.49,41.67,41.45,41.67,59400.0,23.7355,23.8385,23.7127,23.8385,59400.0
2011-02-25 12:30:00,41.65,41.66,41.54,41.58,36600.0,23.8271,23.8328,23.7642,23.787,36600.0
2011-02-25 13:00:00,41.59,41.72,41.59,41.67,41400.0,23.7928,23.8671,23.7928,23.8385,41400.0
2011-02-25 13:30:00,41.67,41.68,41.59,41.6,50100.0,23.8385,23.8442,23.7928,23.7985,50100.0
2011-02-25 14:00:00,41.61,41.67,41.58,41.64,101100.0,23.8042,23.8385,23.787,23.8214,101100.0
2011-02-25 14:30:00,41.65,41.67,41.58,41.66,123000.0,23.8271,23.8385,23.787,23.8328,123000.0
2011-02-25 15:00:00,41.65,41.7,41.55,41.61,212700.0,23.8271,23.8557,23.7699,23.8042,212700.0
2011-02-25 15:30:00,41.61,41.71,41.51,41.66,352200.0,23.8042,23.8614,23.747,23.8328,352200.0
2011-02-28 09:30:00,41.83,42.0,41.77,41.81,162000.0,23.9301,24.0273,23.8957,23.9186,162000.0
2011-02-28 10:00:00,41.76,41.88,41.56,41.82,173100.0,23.89,23.9587,23.7756,23.9243,173100.0
2011-02-28 10:30:00,41.8,41.94,41.79,41.93,92400.0,23.9129,23.993,23.9072,23.9873,92400.0
2011-02-28 11:00:00,41.92,41.95,41.71,41.71,97800.0,23.9815,23.9987,23.8614,23.8614,97800.0
2011-02-28 11:30:00,41.72,41.79,41.67,41.77,116700.0,23.8671,23.9072,23.8385,23.8957,116700.0
2011-02-28 12:00:00,41.77,41.77,41.64,41.71,127500.0,23.8957,23.8957,23.8214,23.8614,127500.0
2011-02-28 12:30:00,41.71,41.79,41.66,41.66,121800.0,23.8614,23.9072,23.8328,23.8328,121800.0
2011-02-28 13:00:00,41.65,41.71,41.58,41.62,97800.0,23.8271,23.8614,23.787,23.8099,97800.0
2011-02-28 13:30:00,41.64,41.74,41.62,41.65,61800.0,23.8214,23.8786,23.8099,23.8271,61800.0
2011-02-28 14:00:00,41.65,41.81,41.6,41.77,98100.0,23.8271,23.9186,23.7985,23.8957,98100.0
2011-02-28 14:30:00,41.77,41.81,41.72,41.8,94800.0,23.8957,23.9186,23.8671,23.9129,94800.0
2011-02-28 15:00:00,41.8,41.82,41.7,41.8,130200.0,23.9129,23.9243,23.8557,23.9129,130200.0
2011-02-28 15:30:00,41.8,41.91,41.74,41.87,274800.0,23.9129,23.9758,23.8786,23.9529,274800.0
2011-03-01 09:30:00,41.91,42.0,41.42,41.57,193200.0,23.9758,24.0273,23.6955,23.7813,193200.0
2011-03-01 10:00:00,41.54,41.61,41.23,41.31,316800.0,23.7642,23.8042,23.5868,23.6326,316800.0
2011-03-01 10:30:00,41.28,41.5,41.27,41.47,196200.0,23.6154,23.7413,23.6097,23.7241,196200.0
2011-03-01 11:00:00,41.47,41.56,41.37,41.38,136200.0,23.7241,23.7756,23.6669,23.6726,136200.0
2011-03-01 11:30:00,41.37,41.43,41.28,41.32,155400.0,23.6669,23.7012,23.6154,23.6383,155400.0
2011-03-01 12:00:00,41.3,41.34,41.24,41.26,129000.0,23.6269,23.6497,23.5925,23.604,129000.0
2011-03-01 12:30:00,41.27,41.36,41.27,41.27,57900.0,23.6097,23.6612,23.6097,23.6097,57900.0
2011-03-01 13:00:00,41.27,41.29,41.14,41.16,114000.0,23.6097,23.6211,23.5353,23.5468,114000.0
2011-03-01 13:30:00,41.16,41.27,41.14,41.24,216600.0,23.5468,23.6097,23.5353,23.5925,216600.0
2011-03-01 14:00:00,41.22,41.23,41.1,41.14,230100.0,23.5811,23.5868,23.5124,23.5353,230100.0
2011-03-01 14:30:00,41.14,41.31,41.14,41.21,168600.0,23.5353,23.6326,23.5353,23.5754,168600.0
2011-03-01 15:00:00,41.22,41.3,41.09,41.17,260700.0,23.5811,23.6269,23.5067,23.5525,260700.0
2011-03-01 15:30:00,41.16,41.26,41.06,41.07,551400.0,23.5468,23.604,23.4896,23.4953,551400.0
2011-03-02 09:30:00,41.03,41.07,40.69,41.07,250500.0,23.4724,23.4953,23.2779,23.4953,250500.0
2011-03-02 10:00:00,41.07,41.11,40.92,41.0,190500.0,23.4953,23.5182,23.4095,23.4552,190500.0
2011-03-02 10:30:00,41.0,41.25,40.99,41.17,150300.0,23.4552,23.5982,23.4495,23.5525,150300.0
2011-03-02 11:00:00,41.15,41.24,40.98,41.01,144000.0,23.541,23.5925,23.4438,23.4609,144000.0
2011-03-02 11:30:00,41.0,41.11,40.91,40.91,149100.0,23.4552,23.5182,23.4037,23.4037,149100.0
2011-03-02 12:00:00,40.92,41.08,40.88,41.07,122400.0,23.4095,23.501,23.3866,23.4953,122400.0
2011-03-02 12:30:00,41.07,41.27,41.07,41.23,100800.0,23.4953,23.6097,23.4953,23.5868,100800.0
2011-03-02 13:00:00,41.22,41.29,41.13,41.24,92400.0,23.5811,23.6211,23.5296,23.5925,92400.0
2011-03-02 13:30:00,41.23,41.28,41.14,41.2,88200.0,23.5868,23.6154,23.5353,23.5696,88200.0
2011-03-02 14:00:00,41.22,41.44,41.19,41.32,144300.0,23.5811,23.7069,23.5639,23.6383,144300.0
2011-03-02 14:30:00,41.32,41.5,41.32,41.4,105300.0,23.6383,23.7413,23.6383,23.6841,105300.0
2011-03-02 15:00:00,41.41,41.49,41.29,41.29,72300.0,23.6898,23.7355,23.6211,23.6211,72300.0
2011-03-02 15:30:00,41.29,41.33,41.18,41.26,268500.0,23.6211,23.644,23.5582,23.604,268500.0
2011-03-03 09:30:00,41.62,42.01,41.52,41.78,202500.0,23.8099,24.033,23.7527,23.9015,202500.0
2011-03-03 10:00:00,41.77,41.95,41.64,41.84,173100.0,23.8957,23.9987,23.8214,23.9358,173100.0
2011-03-03 10:30:00,41.88,42.15,41.86,42.08,171300.0,23.9587,24.1131,23.9472,24.0731,171300.0
2011-03-03 11:00:00,42.09,42.22,42.05,42.16,99000.0,24.0788,24.1532,24.0559,24.1188,99000.0
2011-03-03 11:30:00,42.17,42.33,42.13,42.32,168900.0,24.1246,24.2161,24.1017,24.2104,168900.0
2011-03-03 12:00:00,42.32,42.36,42.25,42.31,175800.0,24.2104,24.2333,24.1703,24.2047,175800.0
2011-03-03 12:30:00,42.3,42.33,42.24,42.29,124800.0,24.1989,24.2161,24.1646,24.1932,124800.0
2011-03-03 13:00:00,42.29,42.38,42.27,42.33,90000.0,24.1932,24.2447,24.1818,24.2161,90000.0
2011-03-03 13:30:00,42.33,42.36,42.29,42.31,86700.0,24.2161,24.2333,24.1932,24.2047,86700.0
2011-03-03 14:00:00,42.31,42.42,42.29,42.32,170400.0,24.2047,24.2676,24.1932,24.2104,170400.0
2011-03-03 14:30:00,42.34,42.44,42.3,42.43,67500.0,24.2218,24.279,24.1989,24.2733,67500.0
2011-03-03 15:00:00,42.42,42.42,42.31,42.34,95700.0,24.2676,24.2676,24.2047,24.2218,95700.0
2011-03-03 15:30:00,42.35,42.4,42.28,42.31,422700.0,24.2275,24.2561,24.1875,24.2047,422700.0
2011-03-04 09:30:00,42.19,42.4,41.75,41.98,168300.0,24.136,24.2561,23.8843,24.0159,168300.0
2011-03-04 10:00:00,41.94,42.02,41.46,41.58,169800.0,23.993,24.0387,23.7184,23.787,169800.0
2011-03-04 10:30:00,41.58,41.81,41.57,41.76,146100.0,23.787,23.9186,23.7813,23.89,146100.0
2011-03-04 11:00:00,41.75,41.78,41.56,41.65,109500.0,23.8843,23.9015,23.7756,23.8271,109500.0
2011-03-04 11:30:00,41.68,41.76,41.51,41.51,84600.0,23.8442,23.89,23.747,23.747,84600.0
2011-03-04 12:00:00,41.52,41.57,41.3,41.42,87900.0,23.7527,23.7813,23.6269,23.6955,87900.0
2011-03-04 12:30:00,41.41,41.53,41.35,41.5,97800.0,23.6898,23.7584,23.6555,23.7413,97800.0
2011-03-04 13:00:00,41.5,41.56,41.41,41.44,65100.0,23.7413,23.7756,23.6898,23.7069,65100.0
2011-03-04 13:30:00,41.46,41.58,41.44,41.58,102900.0,23.7184,23.787,23.7069,23.787,102900.0
2011-03-04 14:00:00,41.58,41.6,41.45,41.57,67500.0,23.787,23.7985,23.7127,23.7813,67500.0
2011-03-04 14:30:00,41.57,41.71,41.55,41.7,221100.0,23.7813,23.8614,23.7699,23.8557,221100.0
2011-03-04 15:00:00,41.72,41.77,41.56,41.6,202200.0,23.8671,23.8957,23.7756,23.7985,202200.0
2011-03-04 15:30:00,41.62,41.88,41.57,41.83,484500.0,23.8099,23.9587,23.7813,23.9301,484500.0
2011-03-07 09:30:00,42.04,42.58,42.04,42.45,146100.0,24.0502,24.3591,24.0502,24.2847,146100.0
2011-03-07 10:00:00,42.46,42.49,42.11,42.22,86100.0,24.2905,24.3076,24.0902,24.1532,86100.0
2011-03-07 10:30:00,42.21,42.21,41.78,41.84,66600.0,24.1474,24.1474,23.9015,23.9358,66600.0
2011-03-07 11:00:00,41.79,41.85,41.62,41.66,148200.0,23.9072,23.9415,23.8099,23.8328,148200.0
2011-03-07 11:30:00,41.66,41.77,41.57,41.66,265500.0,23.8328,23.8957,23.7813,23.8328,265500.0
2011-03-07 12:00:00,41.67,41.73,41.59,41.62,158100.0,23.8385,23.8728,23.7928,23.8099,158100.0
2011-03-07 12:30:00,41.61,41.7,41.44,41.45,83400.0,23.8042,23.8557,23.7069,23.7127,83400.0
2011-03-07 13:00:00,41.45,41.46,41.33,41.38,89400.0,23.7127,23.7184,23.644,23.6726,89400.0
2011-03-07 13:30:00,41.38,41.51,41.33,41.44,69600.0,23.6726,23.747,23.644,23.7069,69600.0
2011-03-07 14:00:00,41.44,41.6,41.36,41.5,111900.0,23.7069,23.7985,23.6612,23.7413,111900.0
2011-03-07 14:30:00,41.49,41.51,41.4,41.47,108000.0,23.7355,23.747,23.6841,23.7241,108000.0
2011-03-07 15:00:00,41.44,41.65,41.43,41.62,215700.0,23.7069,23.8271,23.7012,23.8099,215700.0
2011-03-07 15:30:00,41.62,41.73,41.41,41.45,399600.0,23.8099,23.8728,23.6898,23.7127,399600.0
2011-03-08 09:30:00,41.63,41.84,41.52,41.7,159000.0,23.8156,23.9358,23.7527,23.8557,159000.0
2011-03-08 10:00:00,41.69,41.99,41.69,41.87,172500.0,23.85,24.0216,23.85,23.9529,172500.0
2011-03-08 10:30:00,41.9,41.91,41.8,41.84,171000.0,23.9701,23.9758,23.9129,23.9358,171000.0
2011-03-08 11:00:00,41.84,41.98,41.77,41.95,212100.0,23.9358,24.0159,23.8957,23.9987,212100.0
2011-03-08 11:30:00,41.95,42.05,41.86,42.04,120000.0,23.9987,24.0559,23.9472,24.0502,120000.0
2011-03-08 12:00:00,42.03,42.1,41.9,41.93,286800.0,24.0445,24.0845,23.9701,23.9873,286800.0
2011-03-08 12:30:00,41.92,41.95,41.8,41.84,75600.0,23.9815,23.9987,23.9129,23.9358,75600.0
2011-03-08 13:00:00,41.82,42.02,41.82,42.01,195000.0,23.9243,24.0387,23.9243,24.033,195000.0
2011-03-08 13:30:00,42.0,42.12,41.97,42.07,92700.0,24.0273,24.096,24.0101,24.0674,92700.0
2011-03-08 14:00:00,42.09,42.1,41.97,42.03,129000.0,24.0788,24.0845,24.0101,24.0445,129000.0
2011-03-08 14:30:00,42.04,42.2,41.96,42.19,220500.0,24.0502,24.1417,24.0044,24.136,220500.0
2011-03-08 15:00:00,42.19,42.29,42.1,42.29,298200.0,24.136,24.1932,24.0845,24.1932,298200.0
2011-03-08 15:30:00,42.28,42.41,42.28,42.36,753300.0,24.1875,24.2619,24.1875,24.2333,753300.0
2011-03-09 09:30:00,41.69,41.73,40.55,40.56,1136100.0,23.85,23.8728,23.1978,23.2035,1136100.0
2011-03-09 10:00:00,40.58,41.25,40.56,41.24,753900.0,23.215,23.5982,23.2035,23.5925,753900.0
2011-03-09 10:30:00,41.22,41.54,41.15,41.23,803100.0,23.5811,23.7642,23.541,23.5868,803100.0
2011-03-09 11:00:00,41.24,41.31,41.17,41.24,336900.0,23.5925,23.6326,23.5525,23.5925,336900.0
2011-03-09 11:30:00,41.27,41.48,41.19,41.44,243900.0,23.6097,23.7298,23.5639,23.7069,243900.0
2011-03-09 12:00:00,41.45,41.58,41.35,41.4,201900.0,23.7127,23.787,23.6555,23.6841,201900.0
2011-03-09 12:30:00,41.4,41.45,41.29,41.32,174300.0,23.6841,23.7127,23.6211,23.6383,174300.0
2011-03-09 13:00:00,41.31,41.4,41.27,41.36,228900.0,23.6326,23.6841,23.6097,23.6612,228900.0
2011-03-09 13:30:00,41.36,41.39,41.19,41.28,167700.0,23.6612,23.6783,23.5639,23.6154,167700.0
2011-03-09 14:00:00,41.29,41.42,41.26,41.26,216300.0,23.6211,23.6955,23.604,23.604,216300.0
2011-03-09 14:30:00,41.26,41.26,41.05,41.21,188100.0,23.604,23.604,23.4838,23.5754,188100.0
2011-03-09 15:00:00,41.22,41.3,41.2,41.28,307500.0,23.5811,23.6269,23.5696,23.6154,307500.0
2011-03-09 15:30:00,41.28,41.37,41.25,41.33,675000.0,23.6154,23.6669,23.5982,23.644,675000.0
2011-03-10 09:30:00,40.77,40.83,40.21,40.24,493200.0,23.3237,23.358,23.0033,23.0204,493200.0
2011-03-10 10:00:00,40.24,40.55,40.04,40.45,702600.0,23.0204,23.1978,22.906,23.1406,702600.0
2011-03-10 10:30:00,40.44,40.46,40.28,40.3,468000.0,23.1349,23.1463,23.0433,23.0548,468000.0
2011-03-10 11:00:00,40.29,40.34,40.17,40.17,260400.0,23.0491,23.0777,22.9804,22.9804,260400.0
2011-03-10 11:30:00,40.17,40.5,40.15,40.42,288000.0,22.9804,23.1692,22.969,23.1234,288000.0
2011-03-10 12:00:00,40.4,40.41,40.31,40.38,106200.0,23.112,23.1177,23.0605,23.1005,106200.0
2011-03-10 12:30:00,40.38,40.49,40.32,40.44,109500.0,23.1005,23.1635,23.0662,23.1349,109500.0
2011-03-10 13:00:00,40.44,40.44,40.22,40.24,177000.0,23.1349,23.1349,23.009,23.0204,177000.0
2011-03-10 13:30:00,40.24,40.25,40.04,40.09,362400.0,23.0204,23.0262,22.906,22.9346,362400.0
2011-03-10 14:00:00,40.08,40.15,39.97,39.97,268200.0,22.9289,22.969,22.866,22.866,268200.0
2011-03-10 14:30:00,39.97,40.23,39.97,40.07,173700.0,22.866,23.0147,22.866,22.9232,173700.0
2011-03-10 15:00:00,40.09,40.1,39.87,39.89,361800.0,22.9346,22.9404,22.8088,22.8202,361800.0
2011-03-10 15:30:00,39.89,40.2,39.75,39.78,975300.0,22.8202,22.9976,22.7401,22.7573,975300.0
2011-03-11 09:30:00,39.94,40.18,39.6,39.96,395700.0,22.8488,22.9861,22.6543,22.8603,395700.0
2011-03-11 10:00:00,39.97,40.02,39.88,39.92,256200.0,22.866,22.8946,22.8145,22.8374,256200.0
2011-03-11 10:30:00,39.93,40.06,39.92,40.02,140700.0,22.8431,22.9175,22.8374,22.8946,140700.0
2011-03-11 11:00:00,40.02,40.14,39.9,40.09,175500.0,22.8946,22.9632,22.8259,22.9346,175500.0
2011-03-11 11:30:00,40.09,40.26,40.08,40.18,109800.0,22.9346,23.0319,22.9289,22.9861,109800.0
2011-03-11 12:00:00,40.2,40.36,40.19,40.3,186000.0,22.9976,23.0891,22.9918,23.0548,186000.0
2011-03-11 12:30:00,40.3,40.31,40.2,40.25,78000.0,23.0548,23.0605,22.9976,23.0262,78000.0
2011-03-11 13:00:00,40.27,40.27,40.12,40.13,99000.0,23.0376,23.0376,22.9518,22.9575,99000.0
2011-03-11 13:30:00,40.13,40.21,40.11,40.15,72300.0,22.9575,23.0033,22.9461,22.969,72300.0
2011-03-11 14:00:00,40.15,40.34,40.15,40.3,84900.0,22.969,23.0777,22.969,23.0548,84900.0
2011-03-11 14:30:00,40.3,40.37,40.26,40.28,119700.0,23.0548,23.0948,23.0319,23.0433,119700.0
2011-03-11 15:00:00,40.29,40.41,40.28,40.37,179700.0,23.0491,23.1177,23.0433,23.0948,179700.0
2011-03-11 15:30:00,40.37,40.44,40.3,40.31,479700.0,23.0948,23.1349,23.0548,23.0605,479700.0
2011-03-14 09:30:00,40.0,40.24,40.0,40.04,164400.0,22.8831,23.0204,22.8831,22.906,164400.0
2011-03-14 10:00:00,40.04,40.13,39.98,40.07,133500.0,22.906,22.9575,22.8717,22.9232,133500.0
2011-03-14 10:30:00,40.07,40.07,39.87,39.88,248700.0,22.9232,22.9232,22.8088,22.8145,248700.0
2011-03-14 11:00:00,39.89,39.93,39.65,39.67,216600.0,22.8202,22.8431,22.6829,22.6944,216600.0
2011-03-14 11:30:00,39.67,39.77,39.61,39.7,98400.0,22.6944,22.7516,22.66,22.7115,98400.0
2011-03-14 12:00:00,39.68,39.85,39.67,39.82,126000.0,22.7001,22.7973,22.6944,22.7802,126000.0
2011-03-14 12:30:00,39.83,39.85,39.71,39.79,88800.0,22.7859,22.7973,22.7172,22.763,88800.0
2011-03-14 13:00:00,39.78,39.83,39.73,39.78,94800.0,22.7573,22.7859,22.7287,22.7573,94800.0
2011-03-14 13:30:00,39.78,39.84,39.73,39.78,107100.0,22.7573,22.7916,22.7287,22.7573,107100.0
2011-03-14 14:00:00,39.79,39.8,39.62,39.74,286200.0,22.763,22.7687,22.6658,22.7344,286200.0
2011-03-14 14:30:00,39.73,39.74,39.43,39.5,303300.0,22.7287,22.7344,22.5571,22.5971,303300.0
2011-03-14 15:00:00,39.5,39.62,39.46,39.47,412800.0,22.5971,22.6658,22.5742,22.5799,412800.0
2011-03-14 15:30:00,39.47,39.65,39.46,39.51,850800.0,22.5799,22.6829,22.5742,22.6028,850800.0
2011-03-15 09:30:00,38.77,38.85,38.26,38.31,872700.0,22.1795,22.2253,21.8877,21.9163,872700.0
2011-03-15 10:00:00,38.31,38.71,38.31,38.71,294600.0,21.9163,22.1452,21.9163,22.1452,294600.0
2011-03-15 10:30:00,38.71,38.73,38.46,38.6,375000.0,22.1452,22.1566,22.0021,22.0822,375000.0
2011-03-15 11:00:00,38.6,38.69,38.52,38.63,192000.0,22.0822,22.1337,22.0365,22.0994,192000.0
2011-03-15 11:30:00,38.61,38.7,38.56,38.67,131100.0,22.088,22.1394,22.0594,22.1223,131100.0
2011-03-15 12:00:00,38.69,38.83,38.64,38.77,208500.0,22.1337,22.2138,22.1051,22.1795,208500.0
2011-03-15 12:30:00,38.78,38.78,38.56,38.69,100500.0,22.1852,22.1852,22.0594,22.1337,100500.0
2011-03-15 13:00:00,38.7,38.7,38.54,38.61,159000.0,22.1394,22.1394,22.0479,22.088,159000.0
2011-03-15 13:30:00,38.61,38.79,38.61,38.78,162300.0,22.088,22.1909,22.088,22.1852,162300.0
2011-03-15 14:00:00,38.8,38.92,38.64,38.91,231300.0,22.1967,22.2653,22.1051,22.2596,231300.0
2011-03-15 14:30:00,38.9,39.06,38.89,38.99,375300.0,22.2539,22.3454,22.2481,22.3054,375300.0
2011-03-15 15:00:00,38.99,39.18,38.97,39.12,331200.0,22.3054,22.414,22.2939,22.3797,331200.0
2011-03-15 15:30:00,39.12,39.14,38.88,38.91,660600.0,22.3797,22.3912,22.2424,22.2596,660600.0
2011-03-16 09:30:00,38.82,39.09,38.73,38.88,158100.0,22.2081,22.3626,22.1566,22.2424,158100.0
2011-03-16 10:00:00,38.89,39.0,38.86,38.97,181500.0,22.2481,22.3111,22.231,22.2939,181500.0
2011-03-16 10:30:00,38.96,39.17,38.84,38.84,137400.0,22.2882,22.4083,22.2195,22.2195,137400.0
2011-03-16 11:00:00,38.84,38.85,38.4,38.68,317700.0,22.2195,22.2253,21.9678,22.128,317700.0
2011-03-16 11:30:00,38.7,38.72,38.5,38.55,100500.0,22.1394,22.1509,22.025,22.0536,100500.0
2011-03-16 12:00:00,38.57,38.57,38.32,38.45,143700.0,22.0651,22.0651,21.9221,21.9964,143700.0
2011-03-16 12:30:00,38.44,38.52,38.3,38.46,123000.0,21.9907,22.0365,21.9106,22.0021,123000.0
2011-03-16 13:00:00,38.47,38.52,38.31,38.33,112800.0,22.0079,22.0365,21.9163,21.9278,112800.0
2011-03-16 13:30:00,38.35,38.36,38.26,38.27,226800.0,21.9392,21.9449,21.8877,21.8935,226800.0
2011-03-16 14:00:00,38.28,38.29,37.78,38.01,339600.0,21.8992,21.9049,21.6131,21.7447,339600.0
2011-03-16 14:30:00,38.02,38.39,37.99,38.31,261000.0,21.7504,21.9621,21.7333,21.9163,261000.0
2011-03-16 15:00:00,38.33,38.39,38.08,38.18,203700.0,21.9278,21.9621,21.7848,21.842,203700.0
2011-03-16 15:30:00,38.14,38.2,37.99,38.05,656400.0,21.8191,21.8534,21.7333,21.7676,656400.0
2011-03-17 09:30:00,38.74,38.92,38.59,38.67,210300.0,22.1623,22.2653,22.0765,22.1223,210300.0
2011-03-17 10:00:00,38.72,38.83,38.54,38.8,125400.0,22.1509,22.2138,22.0479,22.1967,125400.0
2011-03-17 10:30:00,38.79,38.86,38.66,38.73,101100.0,22.1909,22.231,22.1166,22.1566,101100.0
2011-03-17 11:00:00,38.74,38.89,38.66,38.68,271800.0,22.1623,22.2481,22.1166,22.128,271800.0
2011-03-17 11:30:00,38.69,38.81,38.66,38.74,268800.0,22.1337,22.2024,22.1166,22.1623,268800.0
2011-03-17 12:00:00,38.74,38.88,38.74,38.84,405000.0,22.1623,22.2424,22.1623,22.2195,405000.0
2011-03-17 12:30:00,38.84,38.89,38.76,38.78,224700.0,22.2195,22.2481,22.1738,22.1852,224700.0
2011-03-17 13:00:00,38.78,38.86,38.53,38.55,160200.0,22.1852,22.231,22.0422,22.0536,160200.0
2011-03-17 13:30:00,38.54,38.64,38.27,38.34,346800.0,22.0479,22.1051,21.8935,21.9335,346800.0
2011-03-17 14:00:00,38.34,38.4,38.2,38.24,284100.0,21.9335,21.9678,21.8534,21.8763,284100.0
2011-03-17 14:30:00,38.24,38.51,38.24,38.44,297600.0,21.8763,22.0308,21.8763,21.9907,297600.0
2011-03-17 15:00:00,38.45,38.57,38.39,38.44,317400.0,21.9964,22.0651,21.9621,21.9907,317400.0
2011-03-17 15:30:00,38.44,38.66,38.41,38.52,576300.0,21.9907,22.1166,21.9735,22.0365,576300.0
2011-03-18 09:30:00,39.13,39.35,38.88,39.24,595500.0,22.3854,22.5113,22.2424,22.4484,595500.0
2011-03-18 10:00:00,39.2,39.2,38.9,38.9,132300.0,22.4255,22.4255,22.2539,22.2539,132300.0
2011-03-18 10:30:00,38.87,39.09,38.87,39.02,129000.0,22.2367,22.3626,22.2367,22.3225,129000.0
2011-03-18 11:00:00,39.03,39.29,38.94,38.94,126000.0,22.3282,22.477,22.2767,22.2767,126000.0
2011-03-18 11:30:00,38.92,39.23,38.92,39.0,145200.0,22.2653,22.4426,22.2653,22.3111,145200.0
2011-03-18 12:00:00,39.0,39.04,38.85,38.95,98100.0,22.3111,22.334,22.2253,22.2825,98100.0
2011-03-18 12:30:00,38.94,39.02,38.86,38.88,58200.0,22.2767,22.3225,22.231,22.2424,58200.0
2011-03-18 13:00:00,38.88,39.06,38.87,38.97,169800.0,22.2424,22.3454,22.2367,22.2939,169800.0
2011-03-18 13:30:00,38.97,39.06,38.97,39.04,95100.0,22.2939,22.3454,22.2939,22.334,95100.0
2011-03-18 14:00:00,39.04,39.05,38.89,38.99,117600.0,22.334,22.3397,22.2481,22.3054,117600.0
2011-03-18 14:30:00,38.99,39.04,38.81,38.84,124200.0,22.3054,22.334,22.2024,22.2195,124200.0
2011-03-18 15:00:00,38.82,38.9,38.79,38.85,105300.0,22.2081,22.2539,22.1909,22.2253,105300.0
2011-03-18 15:30:00,38.87,38.97,38.77,38.85,552600.0,22.2367,22.2939,22.1795,22.2253,552600.0
2011-03-21 09:30:00,39.55,39.69,39.07,39.57,191100.0,22.6257,22.7058,22.3511,22.6372,191100.0
2011-03-21 10:00:00,39.56,39.72,39.47,39.63,175200.0,22.6314,22.723,22.5799,22.6715,175200.0
2011-03-21 10:30:00,39.62,39.63,39.38,39.48,208200.0,22.6658,22.6715,22.5285,22.5857,208200.0
2011-03-21 11:00:00,39.46,39.56,39.45,39.49,99600.0,22.5742,22.6314,22.5685,22.5914,99600.0
2011-03-21 11:30:00,39.48,39.55,39.41,39.52,142200.0,22.5857,22.6257,22.5456,22.6086,142200.0
2011-03-21 12:00:00,39.51,39.6,39.51,39.55,63900.0,22.6028,22.6543,22.6028,22.6257,63900.0
2011-03-21 12:30:00,39.55,39.57,39.46,39.47,24300.0,22.6257,22.6372,22.5742,22.5799,24300.0
2011-03-21 13:00:00,39.49,39.51,39.43,39.46,120300.0,22.5914,22.6028,22.5571,22.5742,120300.0
2011-03-21 13:30:00,39.46,39.52,39.41,39.52,41700.0,22.5742,22.6086,22.5456,22.6086,41700.0
2011-03-21 14:00:00,39.53,39.55,39.43,39.45,76800.0,22.6143,22.6257,22.5571,22.5685,76800.0
2011-03-21 14:30:00,39.45,39.47,39.36,39.39,151800.0,22.5685,22.5799,22.517,22.5342,151800.0
2011-03-21 15:00:00,39.4,39.45,39.37,39.39,144900.0,22.5399,22.5685,22.5227,22.5342,144900.0
2011-03-21 15:30:00,39.39,39.54,39.39,39.53,507000.0,22.5342,22.62,22.5342,22.6143,507000.0
2011-03-22 09:30:00,39.5,39.64,39.26,39.29,288300.0,22.5971,22.6772,22.4598,22.477,288300.0
2011-03-22 10:00:00,39.27,39.42,39.24,39.39,278400.0,22.4655,22.5513,22.4484,22.5342,278400.0
2011-03-22 10:30:00,39.38,39.44,39.23,39.24,158400.0,22.5285,22.5628,22.4426,22.4484,158400.0
2011-03-22 11:00:00,39.24,39.28,39.18,39.24,292200.0,22.4484,22.4713,22.414,22.4484,292200.0
2011-03-22 11:30:00,39.24,39.38,39.2,39.36,174300.0,22.4484,22.5285,22.4255,22.517,174300.0
2011-03-22 12:00:00,39.37,39.42,39.31,39.38,131400.0,22.5227,22.5513,22.4884,22.5285,131400.0
2011-03-22 12:30:00,39.37,39.37,39.29,39.34,64200.0,22.5227,22.5227,22.477,22.5056,64200.0
2011-03-22 13:00:00,39.35,39.35,39.24,39.26,49800.0,22.5113,22.5113,22.4484,22.4598,49800.0
2011-03-22 13:30:00,39.26,39.38,39.24,39.35,112800.0,22.4598,22.5285,22.4484,22.5113,112800.0
2011-03-22 14:00:00,39.35,39.39,39.21,39.22,166200.0,22.5113,22.5342,22.4312,22.4369,166200.0
2011-03-22 14:30:00,39.23,39.28,39.2,39.23,186900.0,22.4426,22.4713,22.4255,22.4426,186900.0
2011-03-22 15:00:00,39.24,39.25,39.19,39.23,157800.0,22.4484,22.4541,22.4198,22.4426,157800.0
2011-03-22 15:30:00,39.23,39.26,39.15,39.17,533700.0,22.4426,22.4598,22.3969,22.4083,533700.0
2011-03-23 09:30:00,39.03,39.31,38.81,38.94,372300.0,22.3282,22.4884,22.2024,22.2767,372300.0
2011-03-23 10:00:00,38.92,38.92,38.7,38.89,228300.0,22.2653,22.2653,22.1394,22.2481,228300.0
2011-03-23 10:30:00,38.9,38.95,38.8,38.9,99900.0,22.2539,22.2825,22.1967,22.2539,99900.0
2011-03-23 11:00:00,38.92,39.15,38.9,39.09,74400.0,22.2653,22.3969,22.2539,22.3626,74400.0
2011-03-23 11:30:00,39.11,39.17,39.04,39.05,62700.0,22.374,22.4083,22.334,22.3397,62700.0
2011-03-23 12:00:00,39.04,39.22,39.0,39.15,98100.0,22.334,22.4369,22.3111,22.3969,98100.0
2011-03-23 12:30:00,39.17,39.18,39.08,39.09,147000.0,22.4083,22.414,22.3568,22.3626,147000.0
2011-03-23 13:00:00,39.1,39.11,39.04,39.07,60000.0,22.3683,22.374,22.334,22.3511,60000.0
2011-03-23 13:30:00,39.07,39.36,39.07,39.34,72600.0,22.3511,22.517,22.3511,22.5056,72600.0
2011-03-23 14:00:00,39.35,39.4,39.3,39.38,61800.0,22.5113,22.5399,22.4827,22.5285,61800.0
2011-03-23 14:30:00,39.37,39.51,39.35,39.44,109800.0,22.5227,22.6028,22.5113,22.5628,109800.0
2011-03-23 15:00:00,39.43,39.53,39.42,39.5,174900.0,22.5571,22.6143,22.5513,22.5971,174900.0
2011-03-23 15:30:00,39.51,39.53,39.45,39.46,553800.0,22.6028,22.6143,22.5685,22.5742,553800.0
2011-03-24 09:30:00,39.86,40.04,39.79,39.81,350400.0,22.8031,22.906,22.763,22.7745,350400.0
2011-03-24 10:00:00,39.81,39.89,39.77,39.85,209400.0,22.7745,22.8202,22.7516,22.7973,209400.0
2011-03-24 10:30:00,39.85,40.08,39.83,40.05,171600.0,22.7973,22.9289,22.7859,22.9118,171600.0
2011-03-24 11:00:00,40.07,40.26,40.05,40.21,208200.0,22.9232,23.0319,22.9118,23.0033,208200.0
2011-03-24 11:30:00,40.21,40.25,40.17,40.25,106500.0,23.0033,23.0262,22.9804,23.0262,106500.0
2011-03-24 12:00:00,40.23,40.39,40.18,40.37,99600.0,23.0147,23.1063,22.9861,23.0948,99600.0
2011-03-24 12:30:00,40.38,40.38,40.2,40.27,141600.0,23.1005,23.1005,22.9976,23.0376,141600.0
2011-03-24 13:00:00,40.28,40.33,40.23,40.3,108000.0,23.0433,23.0719,23.0147,23.0548,108000.0
2011-03-24 13:30:00,40.31,40.34,40.19,40.25,127200.0,23.0605,23.0777,22.9918,23.0262,127200.0
2011-03-24 14:00:00,40.24,40.27,40.19,40.26,238500.0,23.0204,23.0376,22.9918,23.0319,238500.0
2011-03-24 14:30:00,40.26,40.31,40.2,40.22,214800.0,23.0319,23.0605,22.9976,23.009,214800.0
2011-03-24 15:00:00,40.23,40.4,40.21,40.38,207000.0,23.0147,23.112,23.0033,23.1005,207000.0
2011-03-24 15:30:00,40.38,40.51,40.34,40.48,722100.0,23.1005,23.1749,23.0777,23.1577,722100.0
2011-03-25 09:30:00,40.5,40.63,40.18,40.21,134700.0,23.1692,23.2436,22.9861,23.0033,134700.0
2011-03-25 10:00:00,40.19,40.28,40.13,40.25,91500.0,22.9918,23.0433,22.9575,23.0262,91500.0
2011-03-25 10:30:00,40.25,40.47,40.25,40.47,86700.0,23.0262,23.152,23.0262,23.152,86700.0
2011-03-25 11:00:00,40.47,40.63,40.42,40.6,138600.0,23.152,23.2436,23.1234,23.2264,138600.0
2011-03-25 11:30:00,40.61,40.61,40.49,40.54,70500.0,23.2321,23.2321,23.1635,23.1921,70500.0
2011-03-25 12:00:00,40.56,40.62,40.56,40.59,48000.0,23.2035,23.2378,23.2035,23.2207,48000.0
2011-03-25 12:30:00,40.61,40.62,40.51,40.62,108900.0,23.2321,23.2378,23.1749,23.2378,108900.0
2011-03-25 13:00:00,40.61,40.61,40.52,40.55,66000.0,23.2321,23.2321,23.1806,23.1978,66000.0
2011-03-25 13:30:00,40.55,40.59,40.5,40.54,98400.0,23.1978,23.2207,23.1692,23.1921,98400.0
2011-03-25 14:00:00,40.53,40.55,40.43,40.45,71700.0,23.1864,23.1978,23.1291,23.1406,71700.0
2011-03-25 14:30:00,40.44,40.52,40.42,40.48,95700.0,23.1349,23.1806,23.1234,23.1577,95700.0
2011-03-25 15:00:00,40.47,40.51,40.4,40.42,164100.0,23.152,23.1749,23.112,23.1234,164100.0
2011-03-25 15:30:00,40.41,40.47,40.37,40.4,261000.0,23.1177,23.152,23.0948,23.112,261000.0
2011-03-28 09:30:00,40.32,40.32,40.06,40.19,398100.0,23.0662,23.0662,22.9175,22.9918,398100.0
2011-03-28 10:00:00,40.19,40.21,39.95,40.01,248100.0,22.9918,23.0033,22.8545,22.8889,248100.0
2011-03-28 10:30:00,40.01,40.16,40.01,40.12,122100.0,22.8889,22.9747,22.8889,22.9518,122100.0
2011-03-28 11:00:00,40.13,40.15,40.06,40.13,159300.0,22.9575,22.969,22.9175,22.9575,159300.0
2011-03-28 11:30:00,40.12,40.14,40.08,40.11,126000.0,22.9518,22.9632,22.9289,22.9461,126000.0
2011-03-28 12:00:00,40.11,40.14,40.09,40.12,54300.0,22.9461,22.9632,22.9346,22.9518,54300.0
2011-03-28 12:30:00,40.12,40.16,40.11,40.15,114600.0,22.9518,22.9747,22.9461,22.969,114600.0
2011-03-28 13:00:00,40.15,40.2,40.12,40.13,52500.0,22.969,22.9976,22.9518,22.9575,52500.0
2011-03-28 13:30:00,40.14,40.17,40.12,40.12,106200.0,22.9632,22.9804,22.9518,22.9518,106200.0
2011-03-28 14:00:00,40.12,40.17,40.11,40.16,121800.0,22.9518,22.9804,22.9461,22.9747,121800.0
2011-03-28 14:30:00,40.16,40.22,40.12,40.17,152400.0,22.9747,23.009,22.9518,22.9804,152400.0
2011-03-28 15:00:00,40.16,40.2,40.13,40.18,236100.0,22.9747,22.9976,22.9575,22.9861,236100.0
2011-03-28 15:30:00,40.16,40.2,40.05,40.07,519300.0,22.9747,22.9976,22.9118,22.9232,519300.0
2011-03-29 09:30:00,39.86,39.91,39.53,39.61,261000.0,22.8505,22.8792,22.6613,22.7072,261000.0
2011-03-29 10:00:00,39.64,39.78,39.58,39.71,177000.0,22.7244,22.8047,22.69,22.7645,177000.0
2011-03-29 10:30:00,39.71,39.75,39.62,39.73,99900.0,22.7645,22.7875,22.7129,22.776,99900.0
2011-03-29 11:00:00,39.73,39.86,39.67,39.8,136800.0,22.776,22.8505,22.7416,22.8161,136800.0
2011-03-29 11:30:00,39.79,39.86,39.77,39.83,148200.0,22.8104,22.8505,22.7989,22.8333,148200.0
2011-03-29 12:00:00,39.84,39.86,39.74,39.79,69600.0,22.8391,22.8505,22.7817,22.8104,69600.0
2011-03-29 12:30:00,39.79,39.88,39.77,39.82,123600.0,22.8104,22.862,22.7989,22.8276,123600.0
2011-03-29 13:00:00,39.83,39.93,39.83,39.9,89100.0,22.8333,22.8906,22.8333,22.8734,89100.0
2011-03-29 13:30:00,39.9,39.93,39.87,39.88,52500.0,22.8734,22.8906,22.8563,22.862,52500.0
2011-03-29 14:00:00,39.9,40.0,39.9,39.93,80100.0,22.8734,22.9308,22.8734,22.8906,80100.0
2011-03-29 14:30:00,39.93,40.06,39.93,40.05,126300.0,22.8906,22.9652,22.8906,22.9594,126300.0
2011-03-29 15:00:00,40.06,40.08,39.99,40.0,143700.0,22.9652,22.9766,22.925,22.9308,143700.0
2011-03-29 15:30:00,40.0,40.05,39.91,40.04,221100.0,22.9308,22.9594,22.8792,22.9537,221100.0
2011-03-30 09:30:00,40.43,40.73,40.34,40.71,225600.0,23.1773,23.3493,23.1257,23.3378,225600.0
2011-03-30 10:00:00,40.73,40.76,40.54,40.54,72000.0,23.3493,23.3665,23.2403,23.2403,72000.0
2011-03-30 10:30:00,40.59,40.92,40.56,40.92,148200.0,23.269,23.4582,23.2518,23.4582,148200.0
2011-03-30 11:00:00,40.93,41.0,40.85,40.92,171300.0,23.4639,23.504,23.4181,23.4582,171300.0
2011-03-30 11:30:00,40.92,41.1,40.92,41.08,147900.0,23.4582,23.5614,23.4582,23.5499,147900.0
2011-03-30 12:00:00,41.09,41.13,40.98,41.11,144000.0,23.5556,23.5786,23.4926,23.5671,144000.0
2011-03-30 12:30:00,41.09,41.09,40.95,40.96,86400.0,23.5556,23.5556,23.4754,23.4811,86400.0
2011-03-30 13:00:00,40.95,41.05,40.94,40.94,73200.0,23.4754,23.5327,23.4696,23.4696,73200.0
2011-03-30 13:30:00,40.93,40.99,40.86,40.92,76800.0,23.4639,23.4983,23.4238,23.4582,76800.0
2011-03-30 14:00:00,40.9,40.94,40.87,40.89,89400.0,23.4467,23.4696,23.4295,23.441,89400.0
2011-03-30 14:30:00,40.91,40.93,40.82,40.9,167700.0,23.4525,23.4639,23.4009,23.4467,167700.0
2011-03-30 15:00:00,40.88,40.93,40.85,40.91,358800.0,23.4353,23.4639,23.4181,23.4525,358800.0
2011-03-30 15:30:00,40.92,41.0,40.89,40.93,699600.0,23.4582,23.504,23.441,23.4639,699600.0
2011-03-31 09:30:00,40.81,41.2,40.78,41.11,341700.0,23.3951,23.6187,23.3779,23.5671,341700.0
2011-03-31 10:00:00,41.08,41.19,41.0,41.03,241500.0,23.5499,23.613,23.504,23.5212,241500.0
2011-03-31 10:30:00,41.05,41.16,41.03,41.1,81600.0,23.5327,23.5958,23.5212,23.5614,81600.0
2011-03-31 11:00:00,41.09,41.11,40.9,40.91,109800.0,23.5556,23.5671,23.4467,23.4525,109800.0
2011-03-31 11:30:00,40.9,40.94,40.8,40.88,127500.0,23.4467,23.4696,23.3894,23.4353,127500.0
2011-03-31 12:00:00,40.89,41.1,40.89,41.09,121500.0,23.441,23.5614,23.441,23.5556,121500.0
2011-03-31 12:30:00,41.09,41.25,41.07,41.24,98100.0,23.5556,23.6474,23.5442,23.6416,98100.0
2011-03-31 13:00:00,41.25,41.25,41.14,41.21,138300.0,23.6474,23.6474,23.5843,23.6244,138300.0
2011-03-31 13:30:00,41.22,41.25,41.17,41.23,79200.0,23.6302,23.6474,23.6015,23.6359,79200.0
2011-03-31 14:00:00,41.23,41.39,41.21,41.35,156600.0,23.6359,23.7276,23.6244,23.7047,156600.0
2011-03-31 14:30:00,41.35,41.46,41.34,41.46,195300.0,23.7047,23.7677,23.699,23.7677,195300.0
2011-03-31 15:00:00,41.46,41.58,41.44,41.57,308700.0,23.7677,23.8365,23.7563,23.8308,308700.0
2011-03-31 15:30:00,41.57,41.71,41.49,41.66,1190400.0,23.8308,23.9111,23.7849,23.8824,1190400.0
2011-04-01 09:30:00,41.98,42.21,41.8,42.02,297300.0,24.0658,24.1977,23.9627,24.0888,297300.0
2011-04-01 10:00:00,42.05,42.29,42.0,42.18,224100.0,24.106,24.2436,24.0773,24.1805,224100.0
2011-04-01 10:30:00,42.17,42.21,42.05,42.08,204900.0,24.1748,24.1977,24.106,24.1232,204900.0
2011-04-01 11:00:00,42.09,42.13,42.04,42.13,173100.0,24.1289,24.1518,24.1002,24.1518,173100.0
2011-04-01 11:30:00,42.12,42.17,42.1,42.12,105000.0,24.1461,24.1748,24.1346,24.1461,105000.0
2011-04-01 12:00:00,42.13,42.21,42.11,42.18,85800.0,24.1518,24.1977,24.1404,24.1805,85800.0
2011-04-01 12:30:00,42.18,42.23,42.16,42.22,67500.0,24.1805,24.2092,24.169,24.2034,67500.0
2011-04-01 13:00:00,42.21,42.21,42.06,42.08,79200.0,24.1977,24.1977,24.1117,24.1232,79200.0
2011-04-01 13:30:00,42.08,42.21,42.07,42.21,85200.0,24.1232,24.1977,24.1174,24.1977,85200.0
2011-04-01 14:00:00,42.2,42.34,42.2,42.34,136800.0,24.192,24.2722,24.192,24.2722,136800.0
2011-04-01 14:30:00,42.33,42.34,42.18,42.24,160500.0,24.2665,24.2722,24.1805,24.2149,160500.0
2011-04-01 15:00:00,42.24,42.26,42.11,42.25,271500.0,24.2149,24.2264,24.1404,24.2206,271500.0
2011-04-01 15:30:00,42.25,42.4,42.23,42.39,569700.0,24.2206,24.3066,24.2092,24.3009,569700.0
2011-04-04 09:30:00,42.33,42.66,42.11,42.15,195900.0,24.2665,24.4557,24.1404,24.1633,195900.0
2011-04-04 10:00:00,42.16,42.16,42.03,42.14,277800.0,24.169,24.169,24.0945,24.1576,277800.0
2011-04-04 10:30:00,42.13,42.31,42.11,42.21,155400.0,24.1518,24.255,24.1404,24.1977,155400.0
2011-04-04 11:00:00,42.25,42.4,42.24,42.38,114000.0,24.2206,24.3066,24.2149,24.2952,114000.0
2011-04-04 11:30:00,42.38,42.4,42.3,42.37,100200.0,24.2952,24.3066,24.2493,24.2894,100200.0
2011-04-04 12:00:00,42.38,42.43,42.36,42.39,111600.0,24.2952,24.3238,24.2837,24.3009,111600.0
2011-04-04 12:30:00,42.36,42.37,42.2,42.25,42300.0,24.2837,24.2894,24.192,24.2206,42300.0
2011-04-04 13:00:00,42.25,42.3,42.24,42.26,16500.0,24.2206,24.2493,24.2149,24.2264,16500.0
2011-04-04 13:30:00,42.25,42.25,42.14,42.2,31200.0,24.2206,24.2206,24.1576,24.192,31200.0
2011-04-04 14:00:00,42.21,42.27,42.17,42.23,63300.0,24.1977,24.2321,24.1748,24.2092,63300.0
2011-04-04 14:30:00,42.21,42.3,42.21,42.25,109800.0,24.1977,24.2493,24.1977,24.2206,109800.0
2011-04-04 15:00:00,42.26,42.36,42.2,42.35,165000.0,24.2264,24.2837,24.192,24.278,165000.0
2011-04-04 15:30:00,42.36,42.47,42.31,42.47,384900.0,24.2837,24.3468,24.255,24.3468,384900.0
2011-04-05 09:30:00,42.22,42.3,42.03,42.16,273900.0,24.2034,24.2493,24.0945,24.169,273900.0
2011-04-05 10:00:00,42.13,42.13,41.81,41.82,454800.0,24.1518,24.1518,23.9684,23.9741,454800.0
2011-04-05 10:30:00,41.83,41.97,41.82,41.84,389400.0,23.9799,24.0601,23.9741,23.9856,389400.0
2011-04-05 11:00:00,41.83,41.95,41.78,41.89,219000.0,23.9799,24.0487,23.9512,24.0143,219000.0
2011-04-05 11:30:00,41.89,41.96,41.81,41.88,241800.0,24.0143,24.0544,23.9684,24.0085,241800.0
2011-04-05 12:00:00,41.88,41.9,41.79,41.85,288600.0,24.0085,24.02,23.9569,23.9913,288600.0
2011-04-05 12:30:00,41.85,41.87,41.8,41.84,232800.0,23.9913,24.0028,23.9627,23.9856,232800.0
2011-04-05 13:00:00,41.85,41.87,41.81,41.82,176100.0,23.9913,24.0028,23.9684,23.9741,176100.0
2011-04-05 13:30:00,41.82,41.86,41.79,41.83,203700.0,23.9741,23.9971,23.9569,23.9799,203700.0
2011-04-05 14:00:00,41.84,41.89,41.76,41.84,136800.0,23.9856,24.0143,23.9397,23.9856,136800.0
2011-04-05 14:30:00,41.85,41.89,41.79,41.89,173100.0,23.9913,24.0143,23.9569,24.0143,173100.0
2011-04-05 15:00:00,41.88,41.93,41.82,41.85,234600.0,24.0085,24.0372,23.9741,23.9913,234600.0
2011-04-05 15:30:00,41.86,41.86,41.74,41.77,464400.0,23.9971,23.9971,23.9283,23.9455,464400.0
2011-04-06 09:30:00,41.97,42.09,41.85,41.86,110100.0,24.0601,24.1289,23.9913,23.9971,110100.0
2011-04-06 10:00:00,41.85,41.88,41.72,41.78,99000.0,23.9913,24.0085,23.9168,23.9512,99000.0
2011-04-06 10:30:00,41.76,41.89,41.73,41.74,61200.0,23.9397,24.0143,23.9225,23.9283,61200.0
2011-04-06 11:00:00,41.75,41.77,41.61,41.7,61800.0,23.934,23.9455,23.8537,23.9053,61800.0
2011-04-06 11:30:00,41.7,41.74,41.55,41.55,54900.0,23.9053,23.9283,23.8193,23.8193,54900.0
2011-04-06 12:00:00,41.55,41.66,41.55,41.65,43800.0,23.8193,23.8824,23.8193,23.8767,43800.0
2011-04-06 12:30:00,41.63,41.69,41.57,41.67,62400.0,23.8652,23.8996,23.8308,23.8881,62400.0
2011-04-06 13:00:00,41.69,41.69,41.51,41.54,129300.0,23.8996,23.8996,23.7964,23.8136,129300.0
2011-04-06 13:30:00,41.55,41.56,41.48,41.54,108900.0,23.8193,23.8251,23.7792,23.8136,108900.0
2011-04-06 14:00:00,41.55,41.61,41.52,41.55,126600.0,23.8193,23.8537,23.8021,23.8193,126600.0
2011-04-06 14:30:00,41.55,41.61,41.53,41.6,278700.0,23.8193,23.8537,23.8079,23.848,278700.0
2011-04-06 15:00:00,41.6,41.68,41.58,41.64,208500.0,23.848,23.8939,23.8365,23.8709,208500.0
2011-04-06 15:30:00,41.64,41.75,41.63,41.69,357600.0,23.8709,23.934,23.8652,23.8996,357600.0
2011-04-07 09:30:00,41.63,41.73,41.54,41.72,105000.0,23.8652,23.9225,23.8136,23.9168,105000.0
2011-04-07 10:00:00,41.73,41.81,41.69,41.77,66900.0,23.9225,23.9684,23.8996,23.9455,66900.0
2011-04-07 10:30:00,41.75,41.76,41.32,41.59,107700.0,23.934,23.9397,23.6875,23.8423,107700.0
2011-04-07 11:00:00,41.59,41.61,41.45,41.52,82500.0,23.8423,23.8537,23.762,23.8021,82500.0
2011-04-07 11:30:00,41.53,41.55,41.33,41.45,243600.0,23.8079,23.8193,23.6932,23.762,243600.0
2011-04-07 12:00:00,41.45,41.62,41.45,41.52,73500.0,23.762,23.8595,23.762,23.8021,73500.0
2011-04-07 12:30:00,41.54,41.63,41.53,41.61,48300.0,23.8136,23.8652,23.8079,23.8537,48300.0
2011-04-07 13:00:00,41.62,41.63,41.41,41.41,76500.0,23.8595,23.8652,23.7391,23.7391,76500.0
2011-04-07 13:30:00,41.4,41.43,41.31,41.32,73800.0,23.7334,23.7506,23.6818,23.6875,73800.0
2011-04-07 14:00:00,41.33,41.42,41.24,41.24,230400.0,23.6932,23.7448,23.6416,23.6416,230400.0
2011-04-07 14:30:00,41.24,41.35,41.23,41.32,167100.0,23.6416,23.7047,23.6359,23.6875,167100.0
2011-04-07 15:00:00,41.32,41.42,41.26,41.3,162300.0,23.6875,23.7448,23.6531,23.676,162300.0
2011-04-07 15:30:00,41.3,41.43,41.27,41.38,538200.0,23.676,23.7506,23.6588,23.7219,538200.0
2011-04-08 09:30:00,41.65,41.72,41.46,41.65,147000.0,23.8767,23.9168,23.7677,23.8767,147000.0
2011-04-08 10:00:00,41.7,41.7,41.48,41.63,224700.0,23.9053,23.9053,23.7792,23.8652,224700.0
2011-04-08 10:30:00,41.62,41.86,41.59,41.69,188400.0,23.8595,23.9971,23.8423,23.8996,188400.0
2011-04-08 11:00:00,41.66,41.75,41.6,41.6,184200.0,23.8824,23.934,23.848,23.848,184200.0
2011-04-08 11:30:00,41.58,41.71,41.57,41.62,89700.0,23.8365,23.9111,23.8308,23.8595,89700.0
2011-04-08 12:00:00,41.62,41.66,41.53,41.58,74400.0,23.8595,23.8824,23.8079,23.8365,74400.0
2011-04-08 12:30:00,41.58,41.65,41.46,41.52,168600.0,23.8365,23.8767,23.7677,23.8021,168600.0
2011-04-08 13:00:00,41.52,41.56,41.46,41.54,102000.0,23.8021,23.8251,23.7677,23.8136,102000.0
2011-04-08 13:30:00,41.54,41.56,41.45,41.46,105300.0,23.8136,23.8251,23.762,23.7677,105300.0
2011-04-08 14:00:00,41.46,41.52,41.36,41.38,85800.0,23.7677,23.8021,23.7104,23.7219,85800.0
2011-04-08 14:30:00,41.38,41.5,41.28,41.34,234000.0,23.7219,23.7907,23.6646,23.699,234000.0
2011-04-08 15:00:00,41.33,41.39,41.3,41.37,172800.0,23.6932,23.7276,23.676,23.7162,172800.0
2011-04-08 15:30:00,41.38,41.56,41.37,41.52,719700.0,23.7219,23.8251,23.7162,23.8021,719700.0
2011-04-11 09:30:00,41.51,41.89,41.5,41.83,182100.0,23.7964,24.0143,23.7907,23.9799,182100.0
2011-04-11 10:00:00,41.83,41.93,41.53,41.53,108900.0,23.9799,24.0372,23.8079,23.8079,108900.0
2011-04-11 10:30:00,41.53,41.7,41.49,41.63,72900.0,23.8079,23.9053,23.7849,23.8652,72900.0
2011-04-11 11:00:00,41.64,41.65,41.44,41.44,86400.0,23.8709,23.8767,23.7563,23.7563,86400.0
2011-04-11 11:30:00,41.45,41.48,41.33,41.33,81600.0,23.762,23.7792,23.6932,23.6932,81600.0
2011-04-11 12:00:00,41.34,41.37,41.29,41.32,44100.0,23.699,23.7162,23.6703,23.6875,44100.0
2011-04-11 12:30:00,41.32,41.34,41.21,41.24,66000.0,23.6875,23.699,23.6244,23.6416,66000.0
2011-04-11 13:00:00,41.27,41.34,41.21,41.33,144600.0,23.6588,23.699,23.6244,23.6932,144600.0
2011-04-11 13:30:00,41.32,41.39,41.28,41.35,72300.0,23.6875,23.7276,23.6646,23.7047,72300.0
2011-04-11 14:00:00,41.35,41.46,41.35,41.4,66300.0,23.7047,23.7677,23.7047,23.7334,66300.0
2011-04-11 14:30:00,41.4,41.44,41.27,41.29,76200.0,23.7334,23.7563,23.6588,23.6703,76200.0
2011-04-11 15:00:00,41.29,41.29,41.13,41.13,103200.0,23.6703,23.6703,23.5786,23.5786,103200.0
2011-04-11 15:30:00,41.15,41.34,41.15,41.33,293100.0,23.59,23.699,23.59,23.6932,293100.0
2011-04-12 09:30:00,41.19,41.7,41.06,41.51,869100.0,23.613,23.9053,23.5384,23.7964,869100.0
2011-04-12 10:00:00,41.53,41.57,41.22,41.47,384300.0,23.8079,23.8308,23.6302,23.7735,384300.0
2011-04-12 10:30:00,41.45,41.48,41.27,41.29,215700.0,23.762,23.7792,23.6588,23.6703,215700.0
2011-04-12 11:00:00,41.28,41.38,41.26,41.37,83700.0,23.6646,23.7219,23.6531,23.7162,83700.0
2011-04-12 11:30:00,41.37,41.56,41.36,41.45,89100.0,23.7162,23.8251,23.7104,23.762,89100.0
2011-04-12 12:00:00,41.45,41.54,41.44,41.52,63600.0,23.762,23.8136,23.7563,23.8021,63600.0
2011-04-12 12:30:00,41.53,41.65,41.51,41.59,149100.0,23.8079,23.8767,23.7964,23.8423,149100.0
2011-04-12 13:00:00,41.6,41.64,41.43,41.58,144900.0,23.848,23.8709,23.7506,23.8365,144900.0
2011-04-12 13:30:00,41.58,41.63,41.43,41.6,100200.0,23.8365,23.8652,23.7506,23.848,100200.0
2011-04-12 14:00:00,41.6,41.73,41.6,41.68,167100.0,23.848,23.9225,23.848,23.8939,167100.0
2011-04-12 14:30:00,41.68,41.69,41.47,41.5,147600.0,23.8939,23.8996,23.7735,23.7907,147600.0
2011-04-12 15:00:00,41.51,41.54,41.3,41.31,182100.0,23.7964,23.8136,23.676,23.6818,182100.0
2011-04-12 15:30:00,41.31,41.47,41.29,41.36,408600.0,23.6818,23.7735,23.6703,23.7104,408600.0
2011-04-13 09:30:00,41.67,41.7,41.18,41.19,226200.0,23.8881,23.9053,23.6072,23.613,226200.0
2011-04-13 10:00:00,41.21,41.47,41.16,41.47,309000.0,23.6244,23.7735,23.5958,23.7735,309000.0
2011-04-13 10:30:00,41.48,41.54,41.29,41.36,119100.0,23.7792,23.8136,23.6703,23.7104,119100.0
2011-04-13 11:00:00,41.35,41.4,41.24,41.24,91800.0,23.7047,23.7334,23.6416,23.6416,91800.0
2011-04-13 11:30:00,41.23,41.23,41.09,41.12,80700.0,23.6359,23.6359,23.5556,23.5728,80700.0
2011-04-13 12:00:00,41.13,41.22,41.1,41.15,92400.0,23.5786,23.6302,23.5614,23.59,92400.0
2011-04-13 12:30:00,41.14,41.15,40.99,41.08,43500.0,23.5843,23.59,23.4983,23.5499,43500.0
2011-04-13 13:00:00,41.07,41.23,41.07,41.18,28200.0,23.5442,23.6359,23.5442,23.6072,28200.0
2011-04-13 13:30:00,41.17,41.19,40.97,41.01,49200.0,23.6015,23.613,23.4868,23.5098,49200.0
2011-04-13 14:00:00,41.01,41.33,41.01,41.33,91200.0,23.5098,23.6932,23.5098,23.6932,91200.0
2011-04-13 14:30:00,41.33,41.45,41.29,41.4,110700.0,23.6932,23.762,23.6703,23.7334,110700.0
2011-04-13 15:00:00,41.41,41.53,41.39,41.4,129300.0,23.7391,23.8079,23.7276,23.7334,129300.0
2011-04-13 15:30:00,41.4,41.4,41.23,41.28,289200.0,23.7334,23.7334,23.6359,23.6646,289200.0
2011-04-14 09:30:00,40.96,41.02,40.71,40.8,185400.0,23.4811,23.5155,23.3378,23.3894,185400.0
2011-04-14 10:00:00,40.78,40.94,40.64,40.93,463200.0,23.3779,23.4696,23.2977,23.4639,463200.0
2011-04-14 10:30:00,40.92,40.98,40.85,40.91,188400.0,23.4582,23.4926,23.4181,23.4525,188400.0
2011-04-14 11:00:00,40.91,40.99,40.8,40.83,215700.0,23.4525,23.4983,23.3894,23.4066,215700.0
2011-04-14 11:30:00,40.82,40.84,40.69,40.75,83100.0,23.4009,23.4123,23.3263,23.3607,83100.0
2011-04-14 12:00:00,40.75,40.87,40.67,40.8,64800.0,23.3607,23.4295,23.3149,23.3894,64800.0
2011-04-14 12:30:00,40.84,40.88,40.79,40.88,49500.0,23.4123,23.4353,23.3837,23.4353,49500.0
2011-04-14 13:00:00,40.88,40.89,40.78,40.8,59100.0,23.4353,23.441,23.3779,23.3894,59100.0
2011-04-14 13:30:00,40.83,40.89,40.71,40.75,113700.0,23.4066,23.441,23.3378,23.3607,113700.0
2011-04-14 14:00:00,40.76,40.9,40.74,40.87,50400.0,23.3665,23.4467,23.355,23.4295,50400.0
2011-04-14 14:30:00,40.87,40.93,40.77,40.8,98700.0,23.4295,23.4639,23.3722,23.3894,98700.0
2011-04-14 15:00:00,40.8,40.92,40.77,40.87,174900.0,23.3894,23.4582,23.3722,23.4295,174900.0
2011-04-14 15:30:00,40.87,40.92,40.78,40.85,443400.0,23.4295,23.4582,23.3779,23.4181,443400.0
2011-04-15 09:30:00,40.97,41.02,40.72,40.87,346500.0,23.4868,23.5155,23.3435,23.4295,346500.0
2011-04-15 10:00:00,40.88,41.0,40.7,40.72,88200.0,23.4353,23.504,23.3321,23.3435,88200.0
2011-04-15 10:30:00,40.71,40.87,40.64,40.86,142800.0,23.3378,23.4295,23.2977,23.4238,142800.0
2011-04-15 11:00:00,40.89,41.04,40.83,40.96,162300.0,23.441,23.527,23.4066,23.4811,162300.0
2011-04-15 11:30:00,40.95,41.0,40.86,40.95,93000.0,23.4754,23.504,23.4238,23.4754,93000.0
2011-04-15 12:00:00,40.94,41.19,40.94,41.17,115200.0,23.4696,23.613,23.4696,23.6015,115200.0
2011-04-15 12:30:00,41.16,41.2,41.12,41.18,61200.0,23.5958,23.6187,23.5728,23.6072,61200.0
2011-04-15 13:00:00,41.18,41.2,41.1,41.11,81900.0,23.6072,23.6187,23.5614,23.5671,81900.0
2011-04-15 13:30:00,41.1,41.17,41.07,41.14,81000.0,23.5614,23.6015,23.5442,23.5843,81000.0
2011-04-15 14:00:00,41.14,41.16,41.08,41.13,76500.0,23.5843,23.5958,23.5499,23.5786,76500.0
2011-04-15 14:30:00,41.13,41.21,41.12,41.15,58800.0,23.5786,23.6244,23.5728,23.59,58800.0
2011-04-15 15:00:00,41.15,41.16,40.97,41.04,125100.0,23.59,23.5958,23.4868,23.527,125100.0
2011-04-15 15:30:00,41.02,41.07,40.93,41.03,332100.0,23.5155,23.5442,23.4639,23.5212,332100.0
2011-04-18 09:30:00,40.58,40.74,40.26,40.4,160200.0,23.2633,23.355,23.0798,23.1601,160200.0
2011-04-18 10:00:00,40.39,40.45,40.17,40.32,123900.0,23.1544,23.1887,23.0282,23.1142,123900.0
2011-04-18 10:30:00,40.34,40.46,40.18,40.22,365100.0,23.1257,23.1945,23.034,23.0569,365100.0
2011-04-18 11:00:00,40.23,40.44,40.18,40.43,154500.0,23.0626,23.183,23.034,23.1773,154500.0
2011-04-18 11:30:00,40.43,40.47,40.33,40.45,183600.0,23.1773,23.2002,23.12,23.1887,183600.0
2011-04-18 12:00:00,40.43,40.5,40.35,40.39,172800.0,23.1773,23.2174,23.1314,23.1544,172800.0
2011-04-18 12:30:00,40.38,40.47,40.34,40.41,122100.0,23.1486,23.2002,23.1257,23.1658,122100.0
2011-04-18 13:00:00,40.41,40.41,40.28,40.29,40800.0,23.1658,23.1658,23.0913,23.097,40800.0
2011-04-18 13:30:00,40.28,40.47,40.28,40.44,209400.0,23.0913,23.2002,23.0913,23.183,209400.0
2011-04-18 14:00:00,40.44,40.48,40.38,40.45,130200.0,23.183,23.2059,23.1486,23.1887,130200.0
2011-04-18 14:30:00,40.45,40.62,40.41,40.56,255000.0,23.1887,23.2862,23.1658,23.2518,255000.0
2011-04-18 15:00:00,40.59,40.66,40.49,40.57,419400.0,23.269,23.3091,23.2117,23.2575,419400.0
2011-04-18 15:30:00,40.57,40.61,40.4,40.48,517500.0,23.2575,23.2805,23.1601,23.2059,517500.0
2011-04-19 09:30:00,40.56,40.6,40.38,40.47,132900.0,23.2518,23.2747,23.1486,23.2002,132900.0
2011-04-19 10:00:00,40.47,40.55,40.39,40.49,75600.0,23.2002,23.2461,23.1544,23.2117,75600.0
2011-04-19 10:30:00,40.49,40.5,40.37,40.41,66000.0,23.2117,23.2174,23.1429,23.1658,66000.0
2011-04-19 11:00:00,40.39,40.41,40.23,40.23,161400.0,23.1544,23.1658,23.0626,23.0626,161400.0
2011-04-19 11:30:00,40.24,40.33,40.24,40.3,61800.0,23.0684,23.12,23.0684,23.1028,61800.0
2011-04-19 12:00:00,40.3,40.37,40.28,40.31,87600.0,23.1028,23.1429,23.0913,23.1085,87600.0
2011-04-19 12:30:00,40.31,40.35,40.3,40.31,24900.0,23.1085,23.1314,23.1028,23.1085,24900.0
2011-04-19 13:00:00,40.32,40.41,40.32,40.41,76800.0,23.1142,23.1658,23.1142,23.1658,76800.0
2011-04-19 13:30:00,40.41,40.49,40.41,40.45,80100.0,23.1658,23.2117,23.1658,23.1887,80100.0
2011-04-19 14:00:00,40.47,40.47,40.42,40.42,42600.0,23.2002,23.2002,23.1715,23.1715,42600.0
2011-04-19 14:30:00,40.41,40.48,40.38,40.38,59400.0,23.1658,23.2059,23.1486,23.1486,59400.0
2011-04-19 15:00:00,40.39,40.51,40.38,40.43,124800.0,23.1544,23.2231,23.1486,23.1773,124800.0
2011-04-19 15:30:00,40.43,40.47,40.36,40.45,381600.0,23.1773,23.2002,23.1372,23.1887,381600.0
2011-04-20 09:30:00,41.05,41.24,40.94,41.2,253500.0,23.5327,23.6416,23.4696,23.6187,253500.0
2011-04-20 10:00:00,41.22,41.35,41.17,41.22,211500.0,23.6302,23.7047,23.6015,23.6302,211500.0
2011-04-20 10:30:00,41.22,41.34,41.19,41.33,112800.0,23.6302,23.699,23.613,23.6932,112800.0
2011-04-20 11:00:00,41.33,41.33,41.2,41.3,151800.0,23.6932,23.6932,23.6187,23.676,151800.0
2011-04-20 11:30:00,41.31,41.34,41.24,41.32,92700.0,23.6818,23.699,23.6416,23.6875,92700.0
2011-04-20 12:00:00,41.32,41.32,41.21,41.21,72300.0,23.6875,23.6875,23.6244,23.6244,72300.0
2011-04-20 12:30:00,41.21,41.24,41.18,41.22,92100.0,23.6244,23.6416,23.6072,23.6302,92100.0
2011-04-20 13:00:00,41.21,41.27,41.18,41.26,56100.0,23.6244,23.6588,23.6072,23.6531,56100.0
2011-04-20 13:30:00,41.23,41.33,41.21,41.31,72300.0,23.6359,23.6932,23.6244,23.6818,72300.0
2011-04-20 14:00:00,41.3,41.34,41.25,41.33,63900.0,23.676,23.699,23.6474,23.6932,63900.0
2011-04-20 14:30:00,41.33,41.43,41.33,41.37,77400.0,23.6932,23.7506,23.6932,23.7162,77400.0
2011-04-20 15:00:00,41.37,41.4,41.28,41.38,160500.0,23.7162,23.7334,23.6646,23.7219,160500.0
2011-04-20 15:30:00,41.39,41.41,41.34,41.38,394200.0,23.7276,23.7391,23.699,23.7219,394200.0
2011-04-21 09:30:00,41.51,41.98,41.47,41.77,261000.0,23.7964,24.0658,23.7735,23.9455,261000.0
2011-04-21 10:00:00,41.75,41.88,41.71,41.85,128400.0,23.934,24.0085,23.9111,23.9913,128400.0
2011-04-21 10:30:00,41.84,41.94,41.76,41.92,145200.0,23.9856,24.0429,23.9397,24.0315,145200.0
2011-04-21 11:00:00,41.92,42.01,41.86,42.01,110100.0,24.0315,24.083,23.9971,24.083,110100.0
2011-04-21 11:30:00,42.02,42.05,41.9,41.94,93300.0,24.0888,24.106,24.02,24.0429,93300.0
2011-04-21 12:00:00,41.95,42.03,41.93,42.01,127200.0,24.0487,24.0945,24.0372,24.083,127200.0
2011-04-21 12:30:00,42.0,42.03,41.93,41.94,74100.0,24.0773,24.0945,24.0372,24.0429,74100.0
2011-04-21 13:00:00,41.94,41.96,41.81,41.84,65700.0,24.0429,24.0544,23.9684,23.9856,65700.0
2011-04-21 13:30:00,41.83,41.84,41.73,41.8,57900.0,23.9799,23.9856,23.9225,23.9627,57900.0
2011-04-21 14:00:00,41.81,41.81,41.74,41.79,132600.0,23.9684,23.9684,23.9283,23.9569,132600.0
2011-04-21 14:30:00,41.79,41.84,41.75,41.82,121200.0,23.9569,23.9856,23.934,23.9741,121200.0
2011-04-21 15:00:00,41.84,41.85,41.76,41.76,70500.0,23.9856,23.9913,23.9397,23.9397,70500.0
2011-04-21 15:30:00,41.77,41.98,41.76,41.97,345600.0,23.9455,24.0658,23.9397,24.0601,345600.0
2011-04-25 09:30:00,41.82,41.91,41.57,41.64,114600.0,23.9741,24.0257,23.8308,23.8709,114600.0
2011-04-25 10:00:00,41.7,41.71,41.46,41.47,76800.0,23.9053,23.9111,23.7677,23.7735,76800.0
2011-04-25 10:30:00,41.48,41.55,41.43,41.48,105300.0,23.7792,23.8193,23.7506,23.7792,105300.0
2011-04-25 11:00:00,41.48,41.76,41.45,41.73,188700.0,23.7792,23.9397,23.762,23.9225,188700.0
2011-04-25 11:30:00,41.74,41.82,41.69,41.8,66600.0,23.9283,23.9741,23.8996,23.9627,66600.0
2011-04-25 12:00:00,41.78,41.78,41.68,41.7,59700.0,23.9512,23.9512,23.8939,23.9053,59700.0
2011-04-25 12:30:00,41.7,41.71,41.59,41.61,54000.0,23.9053,23.9111,23.8423,23.8537,54000.0
2011-04-25 13:00:00,41.61,41.65,41.57,41.65,54000.0,23.8537,23.8767,23.8308,23.8767,54000.0
2011-04-25 13:30:00,41.64,41.66,41.59,41.61,37200.0,23.8709,23.8824,23.8423,23.8537,37200.0
2011-04-25 14:00:00,41.61,41.67,41.59,41.61,60900.0,23.8537,23.8881,23.8423,23.8537,60900.0
2011-04-25 14:30:00,41.61,41.65,41.56,41.58,60300.0,23.8537,23.8767,23.8251,23.8365,60300.0
2011-04-25 15:00:00,41.58,41.58,41.49,41.53,157200.0,23.8365,23.8365,23.7849,23.8079,157200.0
2011-04-25 15:30:00,41.53,41.54,41.48,41.54,343200.0,23.8079,23.8136,23.7792,23.8136,343200.0
2011-04-26 09:30:00,41.76,41.88,41.69,41.7,104700.0,23.9397,24.0085,23.8996,23.9053,104700.0
2011-04-26 10:00:00,41.72,41.8,41.64,41.75,190800.0,23.9168,23.9627,23.8709,23.934,190800.0
2011-04-26 10:30:00,41.75,41.91,41.75,41.83,53700.0,23.934,24.0257,23.934,23.9799,53700.0
2011-04-26 11:00:00,41.81,42.07,41.78,42.07,108900.0,23.9684,24.1174,23.9512,24.1174,108900.0
2011-04-26 11:30:00,42.06,42.18,42.06,42.12,75600.0,24.1117,24.1805,24.1117,24.1461,75600.0
2011-04-26 12:00:00,42.13,42.19,42.03,42.04,34800.0,24.1518,24.1862,24.0945,24.1002,34800.0
2011-04-26 12:30:00,42.03,42.06,42.01,42.04,40500.0,24.0945,24.1117,24.083,24.1002,40500.0
2011-04-26 13:00:00,42.04,42.07,42.01,42.04,63600.0,24.1002,24.1174,24.083,24.1002,63600.0
2011-04-26 13:30:00,42.05,42.05,42.0,42.03,43500.0,24.106,24.106,24.0773,24.0945,43500.0
2011-04-26 14:00:00,42.03,42.09,42.01,42.07,66900.0,24.0945,24.1289,24.083,24.1174,66900.0
2011-04-26 14:30:00,42.07,42.09,42.03,42.05,90600.0,24.1174,24.1289,24.0945,24.106,90600.0
2011-04-26 15:00:00,42.05,42.11,42.05,42.07,195300.0,24.106,24.1404,24.106,24.1174,195300.0
2011-04-26 15:30:00,42.07,42.15,42.07,42.11,352800.0,24.1174,24.1633,24.1174,24.1404,352800.0
2011-04-27 09:30:00,42.24,42.27,42.11,42.18,179400.0,24.2149,24.2321,24.1404,24.1805,179400.0
2011-04-27 10:00:00,42.17,42.17,41.83,41.83,146700.0,24.1748,24.1748,23.9799,23.9799,146700.0
2011-04-27 10:30:00,41.83,41.83,41.43,41.45,208800.0,23.9799,23.9799,23.7506,23.762,208800.0
2011-04-27 11:00:00,41.46,41.76,41.46,41.65,90600.0,23.7677,23.9397,23.7677,23.8767,90600.0
2011-04-27 11:30:00,41.66,41.66,41.47,41.47,80700.0,23.8824,23.8824,23.7735,23.7735,80700.0
2011-04-27 12:00:00,41.48,41.61,41.45,41.59,78000.0,23.7792,23.8537,23.762,23.8423,78000.0
2011-04-27 12:30:00,41.63,41.88,41.62,41.76,170700.0,23.8652,24.0085,23.8595,23.9397,170700.0
2011-04-27 13:00:00,41.76,41.87,41.74,41.75,109200.0,23.9397,24.0028,23.9283,23.934,109200.0
2011-04-27 13:30:00,41.73,41.76,41.69,41.69,62100.0,23.9225,23.9397,23.8996,23.8996,62100.0
2011-04-27 14:00:00,41.7,41.75,41.5,41.53,153900.0,23.9053,23.934,23.7907,23.8079,153900.0
2011-04-27 14:30:00,41.53,41.65,41.48,41.62,187500.0,23.8079,23.8767,23.7792,23.8595,187500.0
2011-04-27 15:00:00,41.62,41.82,41.62,41.77,149400.0,23.8595,23.9741,23.8595,23.9455,149400.0
2011-04-27 15:30:00,41.78,42.04,41.78,41.95,345900.0,23.9512,24.1002,23.9512,24.0487,345900.0
2011-04-28 09:30:00,41.93,41.93,41.55,41.65,349800.0,24.0372,24.0372,23.8193,23.8767,349800.0
2011-04-28 10:00:00,41.66,41.97,41.65,41.97,167400.0,23.8824,24.0601,23.8767,24.0601,167400.0
2011-04-28 10:30:00,41.97,42.42,41.94,42.25,272400.0,24.0601,24.3181,24.0429,24.2206,272400.0
2011-04-28 11:00:00,42.25,42.27,42.11,42.17,157800.0,24.2206,24.2321,24.1404,24.1748,157800.0
2011-04-28 11:30:00,42.13,42.16,42.04,42.04,113400.0,24.1518,24.169,24.1002,24.1002,113400.0
2011-04-28 12:00:00,42.07,42.23,42.03,42.2,109200.0,24.1174,24.2092,24.0945,24.192,109200.0
2011-04-28 12:30:00,42.2,42.2,42.11,42.15,112200.0,24.192,24.192,24.1404,24.1633,112200.0
2011-04-28 13:00:00,42.13,42.19,42.05,42.18,100800.0,24.1518,24.1862,24.106,24.1805,100800.0
2011-04-28 13:30:00,42.16,42.2,42.1,42.11,64500.0,24.169,24.192,24.1346,24.1404,64500.0
2011-04-28 14:00:00,42.11,42.12,42.0,42.09,94200.0,24.1404,24.1461,24.0773,24.1289,94200.0
2011-04-28 14:30:00,42.09,42.14,42.07,42.09,71400.0,24.1289,24.1576,24.1174,24.1289,71400.0
2011-04-28 15:00:00,42.09,42.25,42.09,42.24,164400.0,24.1289,24.2206,24.1289,24.2149,164400.0
2011-04-28 15:30:00,42.24,42.53,42.24,42.44,497700.0,24.2149,24.3811,24.2149,24.3296,497700.0
2011-04-29 09:30:00,42.67,43.18,42.57,43.02,367200.0,24.4614,24.7538,24.4041,24.662,367200.0
2011-04-29 10:00:00,43.01,43.06,42.98,43.0,381300.0,24.6563,24.685,24.6391,24.6506,381300.0
2011-04-29 10:30:00,43.0,43.09,42.99,43.07,209700.0,24.6506,24.7022,24.6449,24.6907,209700.0
2011-04-29 11:00:00,43.07,43.1,42.98,43.03,187500.0,24.6907,24.7079,24.6391,24.6678,187500.0
2011-04-29 11:30:00,43.03,43.06,42.96,43.03,178200.0,24.6678,24.685,24.6277,24.6678,178200.0
2011-04-29 12:00:00,43.04,43.1,43.03,43.07,107100.0,24.6735,24.7079,24.6678,24.6907,107100.0
2011-04-29 12:30:00,43.07,43.08,42.96,42.99,130800.0,24.6907,24.6964,24.6277,24.6449,130800.0
2011-04-29 13:00:00,42.99,43.02,42.93,42.96,124800.0,24.6449,24.662,24.6105,24.6277,124800.0
2011-04-29 13:30:00,42.96,43.08,42.94,43.0,148800.0,24.6277,24.6964,24.6162,24.6506,148800.0
2011-04-29 14:00:00,43.0,43.04,42.93,42.93,110700.0,24.6506,24.6735,24.6105,24.6105,110700.0
2011-04-29 14:30:00,42.93,43.03,42.92,42.93,141000.0,24.6105,24.6678,24.6047,24.6105,141000.0
2011-04-29 15:00:00,42.92,43.01,42.9,42.99,202200.0,24.6047,24.6563,24.5933,24.6449,202200.0
2011-04-29 15:30:00,42.99,43.08,42.98,43.05,418200.0,24.6449,24.6964,24.6391,24.6792,418200.0
2011-05-02 09:30:00,43.25,43.33,43.14,43.32,148800.0,24.7939,24.8398,24.7308,24.834,148800.0
2011-05-02 10:00:00,43.33,43.59,43.3,43.56,219000.0,24.8398,24.9888,24.8226,24.9716,219000.0
2011-05-02 10:30:00,43.56,43.57,43.37,43.38,108000.0,24.9716,24.9773,24.8627,24.8684,108000.0
2011-05-02 11:00:00,43.38,43.38,43.2,43.22,110400.0,24.8684,24.8684,24.7652,24.7767,110400.0
2011-05-02 11:30:00,43.22,43.33,43.17,43.31,142500.0,24.7767,24.8398,24.748,24.8283,142500.0
2011-05-02 12:00:00,43.31,43.36,43.2,43.21,76800.0,24.8283,24.857,24.7652,24.771,76800.0
2011-05-02 12:30:00,43.2,43.22,43.13,43.18,124800.0,24.7652,24.7767,24.7251,24.7538,124800.0
2011-05-02 13:00:00,43.18,43.29,43.18,43.29,60300.0,24.7538,24.8168,24.7538,24.8168,60300.0
2011-05-02 13:30:00,43.29,43.29,43.24,43.24,84300.0,24.8168,24.8168,24.7882,24.7882,84300.0
2011-05-02 14:00:00,43.24,43.25,43.21,43.22,111000.0,24.7882,24.7939,24.771,24.7767,111000.0
2011-05-02 14:30:00,43.22,43.23,43.07,43.08,81300.0,24.7767,24.7824,24.6907,24.6964,81300.0
2011-05-02 15:00:00,43.08,43.13,43.02,43.06,223500.0,24.6964,24.7251,24.662,24.685,223500.0
2011-05-02 15:30:00,43.06,43.07,42.97,43.03,378900.0,24.685,24.6907,24.6334,24.6678,378900.0
2011-05-03 09:30:00,42.91,42.91,42.49,42.69,145200.0,24.599,24.599,24.3582,24.4729,145200.0
2011-05-03 10:00:00,42.71,42.8,42.53,42.55,98700.0,24.4843,24.5359,24.3811,24.3926,98700.0
2011-05-03 10:30:00,42.53,42.59,42.37,42.45,158700.0,24.3811,24.4155,24.2894,24.3353,158700.0
2011-05-03 11:00:00,42.46,42.7,42.39,42.59,136200.0,24.341,24.4786,24.3009,24.4155,136200.0
2011-05-03 11:30:00,42.6,42.71,42.57,42.69,92100.0,24.4213,24.4843,24.4041,24.4729,92100.0
2011-05-03 12:00:00,42.69,42.81,42.68,42.71,133500.0,24.4729,24.5417,24.4671,24.4843,133500.0
2011-05-03 12:30:00,42.71,42.73,42.65,42.65,56700.0,24.4843,24.4958,24.4499,24.4499,56700.0
2011-05-03 13:00:00,42.65,42.68,42.57,42.57,140100.0,24.4499,24.4671,24.4041,24.4041,140100.0
2011-05-03 13:30:00,42.57,42.57,42.44,42.53,123600.0,24.4041,24.4041,24.3296,24.3811,123600.0
2011-05-03 14:00:00,42.53,42.67,42.43,42.67,117600.0,24.3811,24.4614,24.3238,24.4614,117600.0
2011-05-03 14:30:00,42.67,42.73,42.6,42.62,204900.0,24.4614,24.4958,24.4213,24.4327,204900.0
2011-05-03 15:00:00,42.63,42.77,42.62,42.74,116100.0,24.4385,24.5187,24.4327,24.5015,116100.0
2011-05-03 15:30:00,42.73,42.94,42.71,42.87,383700.0,24.4958,24.6162,24.4843,24.5761,383700.0
2011-05-04 09:30:00,42.93,42.95,42.43,42.48,197700.0,24.6105,24.6219,24.3238,24.3525,197700.0
2011-05-04 10:00:00,42.46,42.49,42.24,42.38,149100.0,24.341,24.3582,24.2149,24.2952,149100.0
2011-05-04 10:30:00,42.35,42.52,42.3,42.49,165300.0,24.278,24.3754,24.2493,24.3582,165300.0
2011-05-04 11:00:00,42.51,42.6,42.31,42.48,140400.0,24.3697,24.4213,24.255,24.3525,140400.0
2011-05-04 11:30:00,42.47,42.53,42.33,42.34,95100.0,24.3468,24.3811,24.2665,24.2722,95100.0
2011-05-04 12:00:00,42.36,42.45,42.32,42.4,207300.0,24.2837,24.3353,24.2608,24.3066,207300.0
2011-05-04 12:30:00,42.4,42.44,42.37,42.41,137100.0,24.3066,24.3296,24.2894,24.3124,137100.0
2011-05-04 13:00:00,42.4,42.46,42.39,42.41,117000.0,24.3066,24.341,24.3009,24.3124,117000.0
2011-05-04 13:30:00,42.42,42.54,42.42,42.54,206700.0,24.3181,24.3869,24.3181,24.3869,206700.0
2011-05-04 14:00:00,42.54,42.68,42.46,42.67,132600.0,24.3869,24.4671,24.341,24.4614,132600.0
2011-05-04 14:30:00,42.65,42.7,42.58,42.6,85500.0,24.4499,24.4786,24.4098,24.4213,85500.0
2011-05-04 15:00:00,42.6,42.71,42.54,42.67,133800.0,24.4213,24.4843,24.3869,24.4614,133800.0
2011-05-04 15:30:00,42.67,42.76,42.6,42.63,348300.0,24.4614,24.513,24.4213,24.4385,348300.0
2011-05-05 09:30:00,42.35,42.35,41.86,41.91,199200.0,24.278,24.278,23.9971,24.0257,199200.0
2011-05-05 10:00:00,41.93,42.02,41.8,41.83,114900.0,24.0372,24.0888,23.9627,23.9799,114900.0
2011-05-05 10:30:00,41.83,41.91,41.74,41.9,189000.0,23.9799,24.0257,23.9283,24.02,189000.0
2011-05-05 11:00:00,41.91,42.03,41.9,41.95,141300.0,24.0257,24.0945,24.02,24.0487,141300.0
2011-05-05 11:30:00,41.94,42.26,41.94,42.15,60300.0,24.0429,24.2264,24.0429,24.1633,60300.0
2011-05-05 12:00:00,42.15,42.22,42.13,42.14,92400.0,24.1633,24.2034,24.1518,24.1576,92400.0
2011-05-05 12:30:00,42.14,42.14,42.01,42.05,89100.0,24.1576,24.1576,24.083,24.106,89100.0
2011-05-05 13:00:00,42.06,42.24,42.04,42.17,66900.0,24.1117,24.2149,24.1002,24.1748,66900.0
2011-05-05 13:30:00,42.2,42.22,42.08,42.13,104100.0,24.192,24.2034,24.1232,24.1518,104100.0
2011-05-05 14:00:00,42.13,42.14,42.07,42.13,152400.0,24.1518,24.1576,24.1174,24.1518,152400.0
2011-05-05 14:30:00,42.11,42.14,42.04,42.05,192600.0,24.1404,24.1576,24.1002,24.106,192600.0
2011-05-05 15:00:00,42.04,42.08,41.6,41.6,410400.0,24.1002,24.1232,23.848,23.848,410400.0
2011-05-05 15:30:00,41.6,41.81,41.57,41.67,611400.0,23.848,23.9684,23.8308,23.8881,611400.0
2011-05-06 09:30:00,42.47,42.65,42.31,42.47,236700.0,24.3468,24.4499,24.255,24.3468,236700.0
2011-05-06 10:00:00,42.46,42.62,42.35,42.57,249300.0,24.341,24.4327,24.278,24.4041,249300.0
2011-05-06 10:30:00,42.57,42.68,42.49,42.54,165900.0,24.4041,24.4671,24.3582,24.3869,165900.0
2011-05-06 11:00:00,42.52,42.76,42.52,42.7,465600.0,24.3754,24.513,24.3754,24.4786,465600.0
2011-05-06 11:30:00,42.7,42.72,42.51,42.56,127500.0,24.4786,24.4901,24.3697,24.3983,127500.0
2011-05-06 12:00:00,42.54,42.58,42.35,42.4,221100.0,24.3869,24.4098,24.278,24.3066,221100.0
2011-05-06 12:30:00,42.39,42.46,42.17,42.23,113100.0,24.3009,24.341,24.1748,24.2092,113100.0
2011-05-06 13:00:00,42.25,42.29,42.0,42.12,77100.0,24.2206,24.2436,24.0773,24.1461,77100.0
2011-05-06 13:30:00,42.12,42.22,42.11,42.2,90600.0,24.1461,24.2034,24.1404,24.192,90600.0
2011-05-06 14:00:00,42.17,42.24,42.04,42.07,108900.0,24.1748,24.2149,24.1002,24.1174,108900.0
2011-05-06 14:30:00,42.06,42.08,41.89,42.07,108900.0,24.1117,24.1232,24.0143,24.1174,108900.0
2011-05-06 15:00:00,42.08,42.23,42.05,42.18,132900.0,24.1232,24.2092,24.106,24.1805,132900.0
2011-05-06 15:30:00,42.19,42.27,42.05,42.09,532800.0,24.1862,24.2321,24.106,24.1289,532800.0
2011-05-09 09:30:00,42.0,42.08,41.87,42.0,273000.0,24.0773,24.1232,24.0028,24.0773,273000.0
2011-05-09 10:00:00,42.0,42.36,42.0,42.16,258300.0,24.0773,24.2837,24.0773,24.169,258300.0
2011-05-09 10:30:00,42.16,42.23,42.04,42.18,111000.0,24.169,24.2092,24.1002,24.1805,111000.0
2011-05-09 11:00:00,42.19,42.22,42.09,42.17,201300.0,24.1862,24.2034,24.1289,24.1748,201300.0
2011-05-09 11:30:00,42.17,42.21,42.13,42.17,202200.0,24.1748,24.1977,24.1518,24.1748,202200.0
2011-05-09 12:00:00,42.18,42.35,42.17,42.25,234600.0,24.1805,24.278,24.1748,24.2206,234600.0
2011-05-09 12:30:00,42.25,42.3,42.22,42.24,83400.0,24.2206,24.2493,24.2034,24.2149,83400.0
2011-05-09 13:00:00,42.24,42.27,42.15,42.22,111600.0,24.2149,24.2321,24.1633,24.2034,111600.0
2011-05-09 13:30:00,42.23,42.36,42.22,42.34,63000.0,24.2092,24.2837,24.2034,24.2722,63000.0
2011-05-09 14:00:00,42.35,42.42,42.25,42.37,119400.0,24.278,24.3181,24.2206,24.2894,119400.0
2011-05-09 14:30:00,42.37,42.53,42.35,42.36,115500.0,24.2894,24.3811,24.278,24.2837,115500.0
2011-05-09 15:00:00,42.37,42.44,42.33,42.37,172200.0,24.2894,24.3296,24.2665,24.2894,172200.0
2011-05-09 15:30:00,42.37,42.47,42.31,42.38,295800.0,24.2894,24.3468,24.255,24.2952,295800.0
2011-05-10 09:30:00,42.72,42.91,42.67,42.77,381600.0,24.4901,24.599,24.4614,24.5187,381600.0
2011-05-10 10:00:00,42.76,42.78,42.56,42.68,171900.0,24.513,24.5245,24.3983,24.4671,171900.0
2011-05-10 10:30:00,42.68,42.73,42.6,42.65,114300.0,24.4671,24.4958,24.4213,24.4499,114300.0
2011-05-10 11:00:00,42.65,42.67,42.53,42.53,57900.0,24.4499,24.4614,24.3811,24.3811,57900.0
2011-05-10 11:30:00,42.53,42.59,42.52,42.55,126300.0,24.3811,24.4155,24.3754,24.3926,126300.0
2011-05-10 12:00:00,42.54,42.59,42.54,42.57,94500.0,24.3869,24.4155,24.3869,24.4041,94500.0
2011-05-10 12:30:00,42.56,42.6,42.54,42.59,92100.0,24.3983,24.4213,24.3869,24.4155,92100.0
2011-05-10 13:00:00,42.59,42.59,42.54,42.58,91500.0,24.4155,24.4155,24.3869,24.4098,91500.0
2011-05-10 13:30:00,42.58,42.65,42.55,42.65,73200.0,24.4098,24.4499,24.3926,24.4499,73200.0
2011-05-10 14:00:00,42.65,42.68,42.58,42.6,105900.0,24.4499,24.4671,24.4098,24.4213,105900.0
2011-05-10 14:30:00,42.6,42.81,42.59,42.79,124500.0,24.4213,24.5417,24.4155,24.5302,124500.0
2011-05-10 15:00:00,42.8,42.92,42.75,42.88,237300.0,24.5359,24.6047,24.5073,24.5818,237300.0
2011-05-10 15:30:00,42.88,42.89,42.72,42.78,578700.0,24.5818,24.5875,24.4901,24.5245,578700.0
2011-05-11 09:30:00,42.57,42.83,42.38,42.63,110700.0,24.4041,24.5531,24.2952,24.4385,110700.0
2011-05-11 10:00:00,42.63,42.64,42.43,42.48,90600.0,24.4385,24.4442,24.3238,24.3525,90600.0
2011-05-11 10:30:00,42.48,42.57,42.38,42.56,117900.0,24.3525,24.4041,24.2952,24.3983,117900.0
2011-05-11 11:00:00,42.55,42.55,42.42,42.42,89700.0,24.3926,24.3926,24.3181,24.3181,89700.0
2011-05-11 11:30:00,42.42,42.55,42.38,42.41,113700.0,24.3181,24.3926,24.2952,24.3124,113700.0
2011-05-11 12:00:00,42.4,42.4,41.95,42.0,134100.0,24.3066,24.3066,24.0487,24.0773,134100.0
2011-05-11 12:30:00,42.0,42.13,41.97,42.04,109800.0,24.0773,24.1518,24.0601,24.1002,109800.0
2011-05-11 13:00:00,42.05,42.08,41.93,41.93,112500.0,24.106,24.1232,24.0372,24.0372,112500.0
2011-05-11 13:30:00,41.93,42.0,41.81,41.95,122700.0,24.0372,24.0773,23.9684,24.0487,122700.0
2011-05-11 14:00:00,41.94,42.0,41.92,41.98,90000.0,24.0429,24.0773,24.0315,24.0658,90000.0
2011-05-11 14:30:00,41.97,42.09,41.95,41.96,118800.0,24.0601,24.1289,24.0487,24.0544,118800.0
2011-05-11 15:00:00,41.95,42.15,41.93,42.15,198900.0,24.0487,24.1633,24.0372,24.1633,198900.0
2011-05-11 15:30:00,42.15,42.17,41.97,42.07,432600.0,24.1633,24.1748,24.0601,24.1174,432600.0
2011-05-12 09:30:00,42.01,42.05,41.79,41.99,139800.0,24.083,24.106,23.9569,24.0716,139800.0
2011-05-12 10:00:00,42.0,42.25,41.83,42.23,159600.0,24.0773,24.2206,23.9799,24.2092,159600.0
2011-05-12 10:30:00,42.25,42.28,42.16,42.25,98700.0,24.2206,24.2378,24.169,24.2206,98700.0
2011-05-12 11:00:00,42.23,42.45,42.18,42.4,109200.0,24.2092,24.3353,24.1805,24.3066,109200.0
2011-05-12 11:30:00,42.41,42.54,42.41,42.48,102900.0,24.3124,24.3869,24.3124,24.3525,102900.0
2011-05-12 12:00:00,42.46,42.47,42.35,42.43,60000.0,24.341,24.3468,24.278,24.3238,60000.0
2011-05-12 12:30:00,42.44,42.57,42.43,42.55,62700.0,24.3296,24.4041,24.3238,24.3926,62700.0
2011-05-12 13:00:00,42.56,42.83,42.55,42.69,168000.0,24.3983,24.5531,24.3926,24.4729,168000.0
2011-05-12 13:30:00,42.71,42.73,42.63,42.64,102000.0,24.4843,24.4958,24.4385,24.4442,102000.0
2011-05-12 14:00:00,42.64,42.75,42.54,42.6,157200.0,24.4442,24.5073,24.3869,24.4213,157200.0
2011-05-12 14:30:00,42.6,42.75,42.58,42.65,96600.0,24.4213,24.5073,24.4098,24.4499,96600.0
2011-05-12 15:00:00,42.64,42.7,42.6,42.62,190500.0,24.4442,24.4786,24.4213,24.4327,190500.0
2011-05-12 15:30:00,42.62,42.69,42.58,42.68,349800.0,24.4327,24.4729,24.4098,24.4671,349800.0
2011-05-13 09:30:00,42.71,42.81,42.58,42.69,222000.0,24.4843,24.5417,24.4098,24.4729,222000.0
2011-05-13 10:00:00,42.69,42.69,42.4,42.5,118800.0,24.4729,24.4729,24.3066,24.3639,118800.0
2011-05-13 10:30:00,42.5,42.57,42.45,42.49,112500.0,24.3639,24.4041,24.3353,24.3582,112500.0
2011-05-13 11:00:00,42.49,42.5,42.32,42.36,176400.0,24.3582,24.3639,24.2608,24.2837,176400.0
2011-05-13 11:30:00,42.36,42.5,42.34,42.44,101700.0,24.2837,24.3639,24.2722,24.3296,101700.0
2011-05-13 12:00:00,42.44,42.46,42.24,42.32,166200.0,24.3296,24.341,24.2149,24.2608,166200.0
2011-05-13 12:30:00,42.34,42.38,42.26,42.28,111600.0,24.2722,24.2952,24.2264,24.2378,111600.0
2011-05-13 13:00:00,42.3,42.31,42.24,42.26,168300.0,24.2493,24.255,24.2149,24.2264,168300.0
2011-05-13 13:30:00,42.28,42.29,42.25,42.29,92100.0,24.2378,24.2436,24.2206,24.2436,92100.0
2011-05-13 14:00:00,42.29,42.43,42.29,42.38,110100.0,24.2436,24.3238,24.2436,24.2952,110100.0
2011-05-13 14:30:00,42.4,42.44,42.35,42.41,124200.0,24.3066,24.3296,24.278,24.3124,124200.0
2011-05-13 15:00:00,42.42,42.48,42.37,42.43,189300.0,24.3181,24.3525,24.2894,24.3238,189300.0
2011-05-13 15:30:00,42.43,42.52,42.39,42.43,298800.0,24.3238,24.3754,24.3009,24.3238,298800.0
2011-05-16 09:30:00,42.21,42.72,42.07,42.62,198900.0,24.1977,24.4901,24.1174,24.4327,198900.0
2011-05-16 10:00:00,42.61,42.91,42.61,42.8,160800.0,24.427,24.599,24.427,24.5359,160800.0
2011-05-16 10:30:00,42.8,42.84,42.68,42.84,95700.0,24.5359,24.5589,24.4671,24.5589,95700.0
2011-05-16 11:00:00,42.84,42.89,42.71,42.75,79800.0,24.5589,24.5875,24.4843,24.5073,79800.0
2011-05-16 11:30:00,42.74,42.74,42.64,42.71,75600.0,24.5015,24.5015,24.4442,24.4843,75600.0
2011-05-16 12:00:00,42.7,42.74,42.62,42.74,45600.0,24.4786,24.5015,24.4327,24.5015,45600.0
2011-05-16 12:30:00,42.74,42.78,42.67,42.67,87600.0,24.5015,24.5245,24.4614,24.4614,87600.0
2011-05-16 13:00:00,42.65,42.65,42.57,42.59,135600.0,24.4499,24.4499,24.4041,24.4155,135600.0
2011-05-16 13:30:00,42.59,42.67,42.58,42.59,97500.0,24.4155,24.4614,24.4098,24.4155,97500.0
2011-05-16 14:00:00,42.59,42.67,42.48,42.49,75600.0,24.4155,24.4614,24.3525,24.3582,75600.0
2011-05-16 14:30:00,42.49,42.53,42.39,42.46,104100.0,24.3582,24.3811,24.3009,24.341,104100.0
2011-05-16 15:00:00,42.47,42.53,42.43,42.43,115200.0,24.3468,24.3811,24.3238,24.3238,115200.0
2011-05-16 15:30:00,42.44,42.46,42.24,42.33,333900.0,24.3296,24.341,24.2149,24.2665,333900.0
2011-05-17 09:30:00,41.99,42.23,41.95,42.06,343200.0,24.0716,24.2092,24.0487,24.1117,343200.0
2011-05-17 10:00:00,42.06,42.06,41.89,42.01,204600.0,24.1117,24.1117,24.0143,24.083,204600.0
2011-05-17 10:30:00,42.0,42.01,41.82,41.82,101700.0,24.0773,24.083,23.9741,23.9741,101700.0
2011-05-17 11:00:00,41.82,41.82,41.55,41.59,173700.0,23.9741,23.9741,23.8193,23.8423,173700.0
2011-05-17 11:30:00,41.58,41.62,41.49,41.58,175500.0,23.8365,23.8595,23.7849,23.8365,175500.0
2011-05-17 12:00:00,41.6,41.66,41.56,41.56,134100.0,23.848,23.8824,23.8251,23.8251,134100.0
2011-05-17 12:30:00,41.56,41.67,41.52,41.58,108600.0,23.8251,23.8881,23.8021,23.8365,108600.0
2011-05-17 13:00:00,41.58,41.71,41.56,41.67,79500.0,23.8365,23.9111,23.8251,23.8881,79500.0
2011-05-17 13:30:00,41.68,41.85,41.68,41.78,124200.0,23.8939,23.9913,23.8939,23.9512,124200.0
2011-05-17 14:00:00,41.78,41.88,41.69,41.69,239100.0,23.9512,24.0085,23.8996,23.8996,239100.0
2011-05-17 14:30:00,41.69,41.88,41.63,41.88,160200.0,23.8996,24.0085,23.8652,24.0085,160200.0
2011-05-17 15:00:00,41.88,41.96,41.81,41.89,242400.0,24.0085,24.0544,23.9684,24.0143,242400.0
2011-05-17 15:30:00,41.89,42.05,41.89,42.02,301500.0,24.0143,24.106,24.0143,24.0888,301500.0
2011-05-18 09:30:00,42.09,42.09,41.75,41.8,111600.0,24.1289,24.1289,23.934,23.9627,111600.0
2011-05-18 10:00:00,41.81,41.92,41.77,41.9,99900.0,23.9684,24.0315,23.9455,24.02,99900.0
2011-05-18 10:30:00,41.91,42.19,41.91,42.18,132300.0,24.0257,24.1862,24.0257,24.1805,132300.0
2011-05-18 11:00:00,42.19,42.33,42.18,42.29,96900.0,24.1862,24.2665,24.1805,24.2436,96900.0
2011-05-18 11:30:00,42.3,42.33,42.23,42.26,84900.0,24.2493,24.2665,24.2092,24.2264,84900.0
2011-05-18 12:00:00,42.26,42.26,42.16,42.18,69300.0,24.2264,24.2264,24.169,24.1805,69300.0
2011-05-18 12:30:00,42.19,42.23,42.17,42.19,29100.0,24.1862,24.2092,24.1748,24.1862,29100.0
2011-05-18 13:00:00,42.18,42.3,42.18,42.21,62400.0,24.1805,24.2493,24.1805,24.1977,62400.0
2011-05-18 13:30:00,42.21,42.3,42.19,42.3,74100.0,24.1977,24.2493,24.1862,24.2493,74100.0
2011-05-18 14:00:00,42.3,42.4,42.24,42.31,95700.0,24.2493,24.3066,24.2149,24.255,95700.0
2011-05-18 14:30:00,42.31,42.32,42.18,42.19,90300.0,24.255,24.2608,24.1805,24.1862,90300.0
2011-05-18 15:00:00,42.19,42.34,42.16,42.34,125700.0,24.1862,24.2722,24.169,24.2722,125700.0
2011-05-18 15:30:00,42.35,42.38,42.26,42.35,254100.0,24.278,24.2952,24.2264,24.278,254100.0
2011-05-19 09:30:00,42.47,42.52,42.37,42.44,356700.0,24.3468,24.3754,24.2894,24.3296,356700.0
2011-05-19 10:00:00,42.43,42.43,42.09,42.12,188100.0,24.3238,24.3238,24.1289,24.1461,188100.0
2011-05-19 10:30:00,42.12,42.13,42.0,42.03,158400.0,24.1461,24.1518,24.0773,24.0945,158400.0
2011-05-19 11:00:00,42.03,42.16,42.0,42.12,83700.0,24.0945,24.169,24.0773,24.1461,83700.0
2011-05-19 11:30:00,42.14,42.19,42.11,42.13,62400.0,24.1576,24.1862,24.1404,24.1518,62400.0
2011-05-19 12:00:00,42.13,42.31,42.11,42.28,82800.0,24.1518,24.255,24.1404,24.2378,82800.0
2011-05-19 12:30:00,42.28,42.32,42.17,42.23,94200.0,24.2378,24.2608,24.1748,24.2092,94200.0
2011-05-19 13:00:00,42.22,42.38,42.2,42.29,46200.0,24.2034,24.2952,24.192,24.2436,46200.0
2011-05-19 13:30:00,42.3,42.37,42.27,42.37,56700.0,24.2493,24.2894,24.2321,24.2894,56700.0
2011-05-19 14:00:00,42.37,42.44,42.22,42.23,75600.0,24.2894,24.3296,24.2034,24.2092,75600.0
2011-05-19 14:30:00,42.24,42.27,42.11,42.22,119100.0,24.2149,24.2321,24.1404,24.2034,119100.0
2011-05-19 15:00:00,42.23,42.31,42.22,42.29,124200.0,24.2092,24.255,24.2034,24.2436,124200.0
2011-05-19 15:30:00,42.29,42.36,42.24,42.33,338700.0,24.2436,24.2837,24.2149,24.2665,338700.0
2011-05-20 09:30:00,42.16,42.47,42.14,42.32,216900.0,24.169,24.3468,24.1576,24.2608,216900.0
2011-05-20 10:00:00,42.3,42.51,42.28,42.47,182400.0,24.2493,24.3697,24.2378,24.3468,182400.0
2011-05-20 10:30:00,42.47,42.52,42.21,42.21,174000.0,24.3468,24.3754,24.1977,24.1977,174000.0
2011-05-20 11:00:00,42.2,42.24,42.09,42.16,79500.0,24.192,24.2149,24.1289,24.169,79500.0
2011-05-20 11:30:00,42.17,42.21,42.0,42.0,119700.0,24.1748,24.1977,24.0773,24.0773,119700.0
2011-05-20 12:00:00,42.01,42.25,42.01,42.24,71100.0,24.083,24.2206,24.083,24.2149,71100.0
2011-05-20 12:30:00,42.24,42.32,42.21,42.22,66000.0,24.2149,24.2608,24.1977,24.2034,66000.0
2011-05-20 13:00:00,42.22,42.34,42.2,42.25,57900.0,24.2034,24.2722,24.192,24.2206,57900.0
2011-05-20 13:30:00,42.26,42.33,42.26,42.3,130200.0,24.2264,24.2665,24.2264,24.2493,130200.0
2011-05-20 14:00:00,42.3,42.33,42.2,42.22,99300.0,24.2493,24.2665,24.192,24.2034,99300.0
2011-05-20 14:30:00,42.23,42.24,42.08,42.1,87900.0,24.2092,24.2149,24.1232,24.1346,87900.0
2011-05-20 15:00:00,42.09,42.15,42.04,42.09,171000.0,24.1289,24.1633,24.1002,24.1289,171000.0
2011-05-20 15:30:00,42.09,42.14,41.89,41.95,425100.0,24.1289,24.1576,24.0143,24.0487,425100.0
2011-05-23 09:30:00,41.42,41.52,41.16,41.17,272400.0,23.7448,23.8021,23.5958,23.6015,272400.0
2011-05-23 10:00:00,41.17,41.17,40.94,41.05,146700.0,23.6015,23.6015,23.4696,23.5327,146700.0
2011-05-23 10:30:00,41.05,41.14,40.95,40.95,128700.0,23.5327,23.5843,23.4754,23.4754,128700.0
2011-05-23 11:00:00,40.96,41.0,40.83,40.85,212100.0,23.4811,23.504,23.4066,23.4181,212100.0
2011-05-23 11:30:00,40.87,40.88,40.75,40.84,155700.0,23.4295,23.4353,23.3607,23.4123,155700.0
2011-05-23 12:00:00,40.84,40.91,40.77,40.91,123600.0,23.4123,23.4525,23.3722,23.4525,123600.0
2011-05-23 12:30:00,40.92,41.06,40.91,41.01,88200.0,23.4582,23.5384,23.4525,23.5098,88200.0
2011-05-23 13:00:00,41.04,41.09,41.01,41.03,75000.0,23.527,23.5556,23.5098,23.5212,75000.0
2011-05-23 13:30:00,41.03,41.15,41.01,41.12,61500.0,23.5212,23.59,23.5098,23.5728,61500.0
2011-05-23 14:00:00,41.13,41.25,41.13,41.19,104100.0,23.5786,23.6474,23.5786,23.613,104100.0
2011-05-23 14:30:00,41.19,41.3,41.19,41.23,121500.0,23.613,23.676,23.613,23.6359,121500.0
2011-05-23 15:00:00,41.24,41.3,41.21,41.27,136200.0,23.6416,23.676,23.6244,23.6588,136200.0
2011-05-23 15:30:00,41.27,41.28,41.12,41.16,391500.0,23.6588,23.6646,23.5728,23.5958,391500.0
2011-05-24 09:30:00,41.23,41.49,41.16,41.33,136800.0,23.6359,23.7849,23.5958,23.6932,136800.0
2011-05-24 10:00:00,41.34,41.41,41.23,41.23,97200.0,23.699,23.7391,23.6359,23.6359,97200.0
2011-05-24 10:30:00,41.26,41.3,41.14,41.15,89100.0,23.6531,23.676,23.5843,23.59,89100.0
2011-05-24 11:00:00,41.16,41.21,40.99,40.99,66600.0,23.5958,23.6244,23.4983,23.4983,66600.0
2011-05-24 11:30:00,41.0,41.1,40.88,40.92,94500.0,23.504,23.5614,23.4353,23.4582,94500.0
2011-05-24 12:00:00,40.91,40.96,40.85,40.95,89100.0,23.4525,23.4811,23.4181,23.4754,89100.0
2011-05-24 12:30:00,40.96,41.02,40.92,40.95,64800.0,23.4811,23.5155,23.4582,23.4754,64800.0
2011-05-24 13:00:00,40.95,41.05,40.94,40.98,134100.0,23.4754,23.5327,23.4696,23.4926,134100.0
2011-05-24 13:30:00,40.97,41.08,40.93,41.06,61500.0,23.4868,23.5499,23.4639,23.5384,61500.0
2011-05-24 14:00:00,41.08,41.19,41.06,41.17,93300.0,23.5499,23.613,23.5384,23.6015,93300.0
2011-05-24 14:30:00,41.16,41.18,41.05,41.06,142800.0,23.5958,23.6072,23.5327,23.5384,142800.0
2011-05-24 15:00:00,41.07,41.27,41.07,41.25,116100.0,23.5442,23.6588,23.5442,23.6474,116100.0
2011-05-24 15:30:00,41.25,41.27,41.11,41.14,264000.0,23.6474,23.6588,23.5671,23.5843,264000.0
2011-05-25 09:30:00,40.84,41.08,40.8,40.91,111900.0,23.4123,23.5499,23.3894,23.4525,111900.0
2011-05-25 10:00:00,40.94,40.94,40.66,40.83,117000.0,23.4696,23.4696,23.3091,23.4066,117000.0
2011-05-25 10:30:00,40.81,41.06,40.79,41.0,95700.0,23.3951,23.5384,23.3837,23.504,95700.0
2011-05-25 11:00:00,40.99,41.17,40.99,41.11,93600.0,23.4983,23.6015,23.4983,23.5671,93600.0
2011-05-25 11:30:00,41.09,41.22,41.09,41.16,51000.0,23.5556,23.6302,23.5556,23.5958,51000.0
2011-05-25 12:00:00,41.17,41.19,41.14,41.16,68400.0,23.6015,23.613,23.5843,23.5958,68400.0
2011-05-25 12:30:00,41.16,41.17,41.08,41.16,59700.0,23.5958,23.6015,23.5499,23.5958,59700.0
2011-05-25 13:00:00,41.16,41.17,41.06,41.07,87600.0,23.5958,23.6015,23.5384,23.5442,87600.0
2011-05-25 13:30:00,41.07,41.19,41.06,41.15,100800.0,23.5442,23.613,23.5384,23.59,100800.0
2011-05-25 14:00:00,41.14,41.21,41.1,41.2,86100.0,23.5843,23.6244,23.5614,23.6187,86100.0
2011-05-25 14:30:00,41.2,41.21,41.1,41.16,86100.0,23.6187,23.6244,23.5614,23.5958,86100.0
2011-05-25 15:00:00,41.15,41.4,41.14,41.37,220200.0,23.59,23.7334,23.5843,23.7162,220200.0
2011-05-25 15:30:00,41.37,41.37,41.24,41.24,373500.0,23.7162,23.7162,23.6416,23.6416,373500.0
2011-05-26 09:30:00,41.05,41.15,40.8,40.87,144300.0,23.5327,23.59,23.3894,23.4295,144300.0
2011-05-26 10:00:00,40.85,40.88,40.68,40.87,144300.0,23.4181,23.4353,23.3206,23.4295,144300.0
2011-05-26 10:30:00,40.87,41.03,40.84,41.01,137700.0,23.4295,23.5212,23.4123,23.5098,137700.0
2011-05-26 11:00:00,41.02,41.11,40.98,41.09,145800.0,23.5155,23.5671,23.4926,23.5556,145800.0
2011-05-26 11:30:00,41.12,41.2,41.1,41.18,101100.0,23.5728,23.6187,23.5614,23.6072,101100.0
2011-05-26 12:00:00,41.18,41.24,41.15,41.21,60000.0,23.6072,23.6416,23.59,23.6244,60000.0
2011-05-26 12:30:00,41.22,41.36,41.2,41.31,99300.0,23.6302,23.7104,23.6187,23.6818,99300.0
2011-05-26 13:00:00,41.31,41.51,41.31,41.48,126000.0,23.6818,23.7964,23.6818,23.7792,126000.0
2011-05-26 13:30:00,41.49,41.52,41.44,41.48,99000.0,23.7849,23.8021,23.7563,23.7792,99000.0
2011-05-26 14:00:00,41.47,41.69,41.47,41.69,143400.0,23.7735,23.8996,23.7735,23.8996,143400.0
2011-05-26 14:30:00,41.69,41.82,41.68,41.75,151200.0,23.8996,23.9741,23.8939,23.934,151200.0
2011-05-26 15:00:00,41.75,41.77,41.62,41.73,189900.0,23.934,23.9455,23.8595,23.9225,189900.0
2011-05-26 15:30:00,41.72,41.75,41.66,41.72,538800.0,23.9168,23.934,23.8824,23.9168,538800.0
2011-05-27 09:30:00,41.94,42.02,41.76,41.86,213600.0,24.0429,24.0888,23.9397,23.9971,213600.0
2011-05-27 10:00:00,41.87,41.98,41.74,41.97,149100.0,24.0028,24.0658,23.9283,24.0601,149100.0
2011-05-27 10:30:00,42.01,42.16,41.92,42.16,189000.0,24.083,24.169,24.0315,24.169,189000.0
2011-05-27 11:00:00,42.15,42.23,42.09,42.11,222000.0,24.1633,24.2092,24.1289,24.1404,222000.0
2011-05-27 11:30:00,42.13,42.2,42.11,42.18,169500.0,24.1518,24.192,24.1404,24.1805,169500.0
2011-05-27 12:00:00,42.18,42.22,42.09,42.17,137700.0,24.1805,24.2034,24.1289,24.1748,137700.0
2011-05-27 12:30:00,42.18,42.27,42.17,42.18,125700.0,24.1805,24.2321,24.1748,24.1805,125700.0
2011-05-27 13:00:00,42.19,42.25,42.16,42.17,91200.0,24.1862,24.2206,24.169,24.1748,91200.0
2011-05-27 13:30:00,42.17,42.17,42.12,42.17,67500.0,24.1748,24.1748,24.1461,24.1748,67500.0
2011-05-27 14:00:00,42.17,42.21,42.14,42.14,99600.0,24.1748,24.1977,24.1576,24.1576,99600.0
2011-05-27 14:30:00,42.15,42.2,42.12,42.15,126900.0,24.1633,24.192,24.1461,24.1633,126900.0
2011-05-27 15:00:00,42.15,42.2,42.12,42.19,113100.0,24.1633,24.192,24.1461,24.1862,113100.0
2011-05-27 15:30:00,42.19,42.25,42.18,42.25,300000.0,24.1862,24.2206,24.1805,24.2206,300000.0
2011-05-31 09:30:00,42.83,43.37,42.83,43.23,884400.0,24.5531,24.8627,24.5531,24.7824,884400.0
2011-05-31 10:00:00,43.2,43.36,43.09,43.14,403800.0,24.7652,24.857,24.7022,24.7308,403800.0
2011-05-31 10:30:00,43.14,43.16,42.94,43.07,186000.0,24.7308,24.7423,24.6162,24.6907,186000.0
2011-05-31 11:00:00,43.07,43.14,43.03,43.13,142200.0,24.6907,24.7308,24.6678,24.7251,142200.0
2011-05-31 11:30:00,43.13,43.18,43.03,43.07,154500.0,24.7251,24.7538,24.6678,24.6907,154500.0
2011-05-31 12:00:00,43.06,43.09,42.97,43.05,159600.0,24.685,24.7022,24.6334,24.6792,159600.0
2011-05-31 12:30:00,43.05,43.05,42.97,43.02,106200.0,24.6792,24.6792,24.6334,24.662,106200.0
2011-05-31 13:00:00,43.0,43.14,43.0,43.1,147300.0,24.6506,24.7308,24.6506,24.7079,147300.0
2011-05-31 13:30:00,43.1,43.14,43.07,43.09,134700.0,24.7079,24.7308,24.6907,24.7022,134700.0
2011-05-31 14:00:00,43.09,43.1,43.05,43.08,120600.0,24.7022,24.7079,24.6792,24.6964,120600.0
2011-05-31 14:30:00,43.07,43.29,43.05,43.26,186900.0,24.6907,24.8168,24.6792,24.7996,186900.0
2011-05-31 15:00:00,43.26,43.26,43.12,43.13,328500.0,24.7996,24.7996,24.7194,24.7251,328500.0
2011-05-31 15:30:00,43.13,43.21,43.05,43.2,716400.0,24.7251,24.771,24.6792,24.7652,716400.0
2011-06-01 09:30:00,43.08,43.08,42.77,42.88,249600.0,24.6964,24.6964,24.5187,24.5818,249600.0
2011-06-01 10:00:00,42.86,42.86,42.44,42.56,303600.0,24.5703,24.5703,24.3296,24.3983,303600.0
2011-06-01 10:30:00,42.55,42.58,42.34,42.47,159600.0,24.3926,24.4098,24.2722,24.3468,159600.0
2011-06-01 11:00:00,42.47,42.52,42.33,42.37,281100.0,24.3468,24.3754,24.2665,24.2894,281100.0
2011-06-01 11:30:00,42.36,42.39,42.29,42.36,400800.0,24.2837,24.3009,24.2436,24.2837,400800.0
2011-06-01 12:00:00,42.35,42.4,42.24,42.32,182700.0,24.278,24.3066,24.2149,24.2608,182700.0
2011-06-01 12:30:00,42.34,42.36,42.24,42.27,144000.0,24.2722,24.2837,24.2149,24.2321,144000.0
2011-06-01 13:00:00,42.27,42.27,42.0,42.06,152100.0,24.2321,24.2321,24.0773,24.1117,152100.0
2011-06-01 13:30:00,42.03,42.1,41.97,42.01,146100.0,24.0945,24.1346,24.0601,24.083,146100.0
2011-06-01 14:00:00,42.01,42.01,41.87,41.88,186600.0,24.083,24.083,24.0028,24.0085,186600.0
2011-06-01 14:30:00,41.87,41.88,41.78,41.85,226500.0,24.0028,24.0085,23.9512,23.9913,226500.0
2011-06-01 15:00:00,41.85,41.93,41.75,41.83,358200.0,23.9913,24.0372,23.934,23.9799,358200.0
2011-06-01 15:30:00,41.83,41.92,41.66,41.68,753000.0,23.9799,24.0315,23.8824,23.8939,753000.0
2011-06-02 09:30:00,41.63,41.89,41.36,41.67,220800.0,23.8652,24.0143,23.7104,23.8881,220800.0
2011-06-02 10:00:00,41.67,41.68,41.23,41.27,397800.0,23.8881,23.8939,23.6359,23.6588,397800.0
2011-06-02 10:30:00,41.27,41.53,41.25,41.44,548700.0,23.6588,23.8079,23.6474,23.7563,548700.0
2011-06-02 11:00:00,41.46,41.5,41.26,41.27,290400.0,23.7677,23.7907,23.6531,23.6588,290400.0
2011-06-02 11:30:00,41.26,41.35,41.21,41.35,201600.0,23.6531,23.7047,23.6244,23.7047,201600.0
2011-06-02 12:00:00,41.34,41.39,41.27,41.39,190800.0,23.699,23.7276,23.6588,23.7276,190800.0
2011-06-02 12:30:00,41.39,41.5,41.36,41.42,245700.0,23.7276,23.7907,23.7104,23.7448,245700.0
2011-06-02 13:00:00,41.42,41.63,41.42,41.63,408900.0,23.7448,23.8652,23.7448,23.8652,408900.0
2011-06-02 13:30:00,41.62,41.75,41.5,41.75,157800.0,23.8595,23.934,23.7907,23.934,157800.0
2011-06-02 14:00:00,41.73,41.96,41.71,41.77,138000.0,23.9225,24.0544,23.9111,23.9455,138000.0
2011-06-02 14:30:00,41.77,42.03,41.77,42.03,181500.0,23.9455,24.0945,23.9455,24.0945,181500.0
2011-06-02 15:00:00,42.05,42.07,41.86,41.89,230100.0,24.106,24.1174,23.9971,24.0143,230100.0
2011-06-02 15:30:00,41.89,41.9,41.75,41.79,671400.0,24.0143,24.02,23.934,23.9569,671400.0
2011-06-03 09:30:00,41.13,41.23,40.83,41.09,400800.0,23.5786,23.6359,23.4066,23.5556,400800.0
2011-06-03 10:00:00,41.1,41.4,41.1,41.3,276300.0,23.5614,23.7334,23.5614,23.676,276300.0
2011-06-03 10:30:00,41.3,41.52,41.29,41.5,219900.0,23.676,23.8021,23.6703,23.7907,219900.0
2011-06-03 11:00:00,41.5,41.64,41.45,41.53,112800.0,23.7907,23.8709,23.762,23.8079,112800.0
2011-06-03 11:30:00,41.53,41.6,41.42,41.56,191100.0,23.8079,23.848,23.7448,23.8251,191100.0
2011-06-03 12:00:00,41.57,41.66,41.48,41.63,80100.0,23.8308,23.8824,23.7792,23.8652,80100.0
2011-06-03 12:30:00,41.63,41.73,41.61,41.64,148200.0,23.8652,23.9225,23.8537,23.8709,148200.0
2011-06-03 13:00:00,41.66,41.72,41.62,41.64,82500.0,23.8824,23.9168,23.8595,23.8709,82500.0
2011-06-03 13:30:00,41.64,41.7,41.59,41.61,107700.0,23.8709,23.9053,23.8423,23.8537,107700.0
2011-06-03 14:00:00,41.61,41.65,41.58,41.61,152700.0,23.8537,23.8767,23.8365,23.8537,152700.0
2011-06-03 14:30:00,41.6,41.64,41.5,41.52,119700.0,23.848,23.8709,23.7907,23.8021,119700.0
2011-06-03 15:00:00,41.52,41.52,41.4,41.45,189000.0,23.8021,23.8021,23.7334,23.762,189000.0
2011-06-03 15:30:00,41.44,41.56,41.31,41.37,396900.0,23.7563,23.8251,23.6818,23.7162,396900.0
2011-06-06 09:30:00,41.21,41.42,40.99,41.01,191700.0,23.6244,23.7448,23.4983,23.5098,191700.0
2011-06-06 10:00:00,41.03,41.04,40.8,40.96,142800.0,23.5212,23.527,23.3894,23.4811,142800.0
2011-06-06 10:30:00,40.94,41.02,40.8,40.84,199800.0,23.4696,23.5155,23.3894,23.4123,199800.0
2011-06-06 11:00:00,40.84,41.04,40.83,41.01,179100.0,23.4123,23.527,23.4066,23.5098,179100.0
2011-06-06 11:30:00,40.99,41.09,40.97,41.05,87900.0,23.4983,23.5556,23.4868,23.5327,87900.0
2011-06-06 12:00:00,41.03,41.11,40.99,41.1,172800.0,23.5212,23.5671,23.4983,23.5614,172800.0
2011-06-06 12:30:00,41.08,41.1,41.02,41.04,194100.0,23.5499,23.5614,23.5155,23.527,194100.0
2011-06-06 13:00:00,41.03,41.07,41.0,41.02,95400.0,23.5212,23.5442,23.504,23.5155,95400.0
2011-06-06 13:30:00,41.03,41.05,40.9,40.91,203100.0,23.5212,23.5327,23.4467,23.4525,203100.0
2011-06-06 14:00:00,40.92,41.0,40.88,40.88,106800.0,23.4582,23.504,23.4353,23.4353,106800.0
2011-06-06 14:30:00,40.87,40.94,40.8,40.86,111000.0,23.4295,23.4696,23.3894,23.4238,111000.0
2011-06-06 15:00:00,40.85,40.86,40.62,40.64,254700.0,23.4181,23.4238,23.2862,23.2977,254700.0
2011-06-06 15:30:00,40.64,40.79,40.62,40.64,556800.0,23.2977,23.3837,23.2862,23.2977,556800.0
2011-06-07 09:30:00,40.93,41.31,40.9,41.03,278700.0,23.4639,23.6818,23.4467,23.5212,278700.0
2011-06-07 10:00:00,41.03,41.07,40.78,40.86,202500.0,23.5212,23.5442,23.3779,23.4238,202500.0
2011-06-07 10:30:00,40.87,41.19,40.87,41.16,153600.0,23.4295,23.613,23.4295,23.5958,153600.0
2011-06-07 11:00:00,41.17,41.23,41.1,41.12,107400.0,23.6015,23.6359,23.5614,23.5728,107400.0
2011-06-07 11:30:00,41.09,41.17,41.05,41.11,119400.0,23.5556,23.6015,23.5327,23.5671,119400.0
2011-06-07 12:00:00,41.1,41.14,41.05,41.12,48000.0,23.5614,23.5843,23.5327,23.5728,48000.0
2011-06-07 12:30:00,41.11,41.16,41.02,41.16,106200.0,23.5671,23.5958,23.5155,23.5958,106200.0
2011-06-07 13:00:00,41.14,41.21,41.08,41.1,74400.0,23.5843,23.6244,23.5499,23.5614,74400.0
2011-06-07 13:30:00,41.12,41.21,41.11,41.16,52800.0,23.5728,23.6244,23.5671,23.5958,52800.0
2011-06-07 14:00:00,41.16,41.24,41.13,41.21,90000.0,23.5958,23.6416,23.5786,23.6244,90000.0
2011-06-07 14:30:00,41.21,41.22,41.12,41.17,86400.0,23.6244,23.6302,23.5728,23.6015,86400.0
2011-06-07 15:00:00,41.17,41.2,41.03,41.04,116700.0,23.6015,23.6187,23.5212,23.527,116700.0
2011-06-07 15:30:00,41.04,41.04,40.76,40.83,537000.0,23.527,23.527,23.3665,23.4066,537000.0
2011-06-08 09:30:00,41.17,41.31,40.93,41.02,412800.0,23.6015,23.6818,23.4639,23.5155,412800.0
2011-06-08 10:00:00,41.01,41.2,40.9,41.02,245100.0,23.5098,23.6187,23.4467,23.5155,245100.0
2011-06-08 10:30:00,40.99,41.15,40.95,41.03,144300.0,23.4983,23.59,23.4754,23.5212,144300.0
2011-06-08 11:00:00,41.05,41.14,40.9,40.91,121800.0,23.5327,23.5843,23.4467,23.4525,121800.0
2011-06-08 11:30:00,40.93,41.14,40.91,41.13,80400.0,23.4639,23.5843,23.4525,23.5786,80400.0
2011-06-08 12:00:00,41.13,41.16,40.9,40.94,112800.0,23.5786,23.5958,23.4467,23.4696,112800.0
2011-06-08 12:30:00,40.97,41.07,40.95,41.07,66300.0,23.4868,23.5442,23.4754,23.5442,66300.0
2011-06-08 13:00:00,41.07,41.09,40.93,40.94,100800.0,23.5442,23.5556,23.4639,23.4696,100800.0
2011-06-08 13:30:00,40.93,40.96,40.74,40.79,134100.0,23.4639,23.4811,23.355,23.3837,134100.0
2011-06-08 14:00:00,40.78,40.86,40.69,40.71,140400.0,23.3779,23.4238,23.3263,23.3378,140400.0
2011-06-08 14:30:00,40.71,40.91,40.71,40.82,147900.0,23.3378,23.4525,23.3378,23.4009,147900.0
2011-06-08 15:00:00,40.83,40.86,40.75,40.77,267900.0,23.4066,23.4238,23.3607,23.3722,267900.0
2011-06-08 15:30:00,40.79,40.85,40.73,40.78,417900.0,23.3837,23.4181,23.3493,23.3779,417900.0
2011-06-09 09:30:00,40.85,41.4,40.77,41.27,226800.0,23.4181,23.7334,23.3722,23.6588,226800.0
2011-06-09 10:00:00,41.28,41.46,41.17,41.19,164700.0,23.6646,23.7677,23.6015,23.613,164700.0
2011-06-09 10:30:00,41.2,41.54,41.2,41.49,160200.0,23.6187,23.8136,23.6187,23.7849,160200.0
2011-06-09 11:00:00,41.48,41.49,41.31,41.37,144300.0,23.7792,23.7849,23.6818,23.7162,144300.0
2011-06-09 11:30:00,41.38,41.55,41.32,41.49,86100.0,23.7219,23.8193,23.6875,23.7849,86100.0
2011-06-09 12:00:00,41.5,41.53,41.37,41.39,75600.0,23.7907,23.8079,23.7162,23.7276,75600.0
2011-06-09 12:30:00,41.39,41.42,41.35,41.39,113400.0,23.7276,23.7448,23.7047,23.7276,113400.0
2011-06-09 13:00:00,41.4,41.41,41.33,41.34,80700.0,23.7334,23.7391,23.6932,23.699,80700.0
2011-06-09 13:30:00,41.36,41.38,41.3,41.31,55500.0,23.7104,23.7219,23.676,23.6818,55500.0
2011-06-09 14:00:00,41.3,41.36,41.29,41.31,90300.0,23.676,23.7104,23.6703,23.6818,90300.0
2011-06-09 14:30:00,41.31,41.38,41.24,41.38,143700.0,23.6818,23.7219,23.6416,23.7219,143700.0
2011-06-09 15:00:00,41.37,41.37,41.24,41.31,173700.0,23.7162,23.7162,23.6416,23.6818,173700.0
2011-06-09 15:30:00,41.3,41.33,41.14,41.17,518400.0,23.676,23.6932,23.5843,23.6015,518400.0
2011-06-10 09:30:00,40.91,41.0,40.66,40.67,252300.0,23.4525,23.504,23.3091,23.3149,252300.0
2011-06-10 10:00:00,40.69,40.7,40.57,40.68,228600.0,23.3263,23.3321,23.2575,23.3206,228600.0
2011-06-10 10:30:00,40.69,40.7,40.42,40.45,258300.0,23.3263,23.3321,23.1715,23.1887,258300.0
2011-06-10 11:00:00,40.46,40.55,40.35,40.48,161400.0,23.1945,23.2461,23.1314,23.2059,161400.0
2011-06-10 11:30:00,40.48,40.52,40.37,40.47,85500.0,23.2059,23.2289,23.1429,23.2002,85500.0
2011-06-10 12:00:00,40.48,40.52,40.4,40.47,124200.0,23.2059,23.2289,23.1601,23.2002,124200.0
2011-06-10 12:30:00,40.46,40.56,40.45,40.48,139200.0,23.1945,23.2518,23.1887,23.2059,139200.0
2011-06-10 13:00:00,40.48,40.48,40.34,40.38,130500.0,23.2059,23.2059,23.1257,23.1486,130500.0
2011-06-10 13:30:00,40.39,40.4,40.27,40.3,121200.0,23.1544,23.1601,23.0856,23.1028,121200.0
2011-06-10 14:00:00,40.32,40.83,40.31,40.7,287100.0,23.1142,23.4066,23.1085,23.3321,287100.0
2011-06-10 14:30:00,40.67,40.89,40.54,40.85,189900.0,23.3149,23.441,23.2403,23.4181,189900.0
2011-06-10 15:00:00,40.85,40.92,40.74,40.77,311400.0,23.4181,23.4582,23.355,23.3722,311400.0
2011-06-10 15:30:00,40.76,40.81,40.56,40.61,507600.0,23.3665,23.3951,23.2518,23.2805,507600.0
2011-06-13 09:30:00,40.68,40.86,40.64,40.66,170400.0,23.3206,23.4238,23.2977,23.3091,170400.0
2011-06-13 10:00:00,40.66,40.68,40.48,40.65,198900.0,23.3091,23.3206,23.2059,23.3034,198900.0
2011-06-13 10:30:00,40.67,40.8,40.6,40.75,107400.0,23.3149,23.3894,23.2747,23.3607,107400.0
2011-06-13 11:00:00,40.75,40.87,40.68,40.83,125700.0,23.3607,23.4295,23.3206,23.4066,125700.0
2011-06-13 11:30:00,40.82,40.85,40.73,40.78,100200.0,23.4009,23.4181,23.3493,23.3779,100200.0
2011-06-13 12:00:00,40.77,40.85,40.65,40.69,153600.0,23.3722,23.4181,23.3034,23.3263,153600.0
2011-06-13 12:30:00,40.69,40.78,40.64,40.7,94200.0,23.3263,23.3779,23.2977,23.3321,94200.0
2011-06-13 13:00:00,40.69,40.8,40.55,40.78,130500.0,23.3263,23.3894,23.2461,23.3779,130500.0
2011-06-13 13:30:00,40.79,40.99,40.75,40.98,86100.0,23.3837,23.4983,23.3607,23.4926,86100.0
2011-06-13 14:00:00,40.97,41.12,40.95,41.03,123900.0,23.4868,23.5728,23.4754,23.5212,123900.0
2011-06-13 14:30:00,41.03,41.1,40.94,40.98,116400.0,23.5212,23.5614,23.4696,23.4926,116400.0
2011-06-13 15:00:00,40.98,41.05,40.88,40.95,138300.0,23.4926,23.5327,23.4353,23.4754,138300.0
2011-06-13 15:30:00,40.96,40.96,40.84,40.9,296400.0,23.4811,23.4811,23.4123,23.4467,296400.0
2011-06-14 09:30:00,41.45,41.92,41.37,41.86,234300.0,23.762,24.0315,23.7162,23.9971,234300.0
2011-06-14 10:00:00,41.87,41.91,41.51,41.85,222300.0,24.0028,24.0257,23.7964,23.9913,222300.0
2011-06-14 10:30:00,41.89,42.0,41.88,41.95,176700.0,24.0143,24.0773,24.0085,24.0487,176700.0
2011-06-14 11:00:00,41.95,41.98,41.84,41.86,109200.0,24.0487,24.0658,23.9856,23.9971,109200.0
2011-06-14 11:30:00,41.86,41.89,41.76,41.84,114600.0,23.9971,24.0143,23.9397,23.9856,114600.0
2011-06-14 12:00:00,41.83,41.89,41.75,41.88,110400.0,23.9799,24.0143,23.934,24.0085,110400.0
2011-06-14 12:30:00,41.88,41.98,41.82,41.92,86700.0,24.0085,24.0658,23.9741,24.0315,86700.0
2011-06-14 13:00:00,41.92,41.92,41.83,41.84,85800.0,24.0315,24.0315,23.9799,23.9856,85800.0
2011-06-14 13:30:00,41.83,41.9,41.73,41.78,107700.0,23.9799,24.02,23.9225,23.9512,107700.0
2011-06-14 14:00:00,41.78,41.96,41.74,41.93,149700.0,23.9512,24.0544,23.9283,24.0372,149700.0
2011-06-14 14:30:00,41.93,42.01,41.87,42.0,127200.0,24.0372,24.083,24.0028,24.0773,127200.0
2011-06-14 15:00:00,42.0,42.05,41.89,41.96,245100.0,24.0773,24.106,24.0143,24.0544,245100.0
2011-06-14 15:30:00,41.96,42.03,41.93,42.01,914100.0,24.0544,24.0945,24.0372,24.083,914100.0
2011-06-15 09:30:00,41.64,41.72,41.3,41.61,266400.0,23.8709,23.9168,23.676,23.8537,266400.0
2011-06-15 10:00:00,41.6,41.6,41.34,41.35,141000.0,23.848,23.848,23.699,23.7047,141000.0
2011-06-15 10:30:00,41.35,41.53,41.34,41.46,141300.0,23.7047,23.8079,23.699,23.7677,141300.0
2011-06-15 11:00:00,41.46,41.48,41.29,41.39,182100.0,23.7677,23.7792,23.6703,23.7276,182100.0
2011-06-15 11:30:00,41.41,41.41,40.93,41.1,399900.0,23.7391,23.7391,23.4639,23.5614,399900.0
2011-06-15 12:00:00,41.09,41.13,40.76,40.95,366000.0,23.5556,23.5786,23.3665,23.4754,366000.0
2011-06-15 12:30:00,40.95,41.0,40.85,40.87,150600.0,23.4754,23.504,23.4181,23.4295,150600.0
2011-06-15 13:00:00,40.88,40.93,40.81,40.9,156900.0,23.4353,23.4639,23.3951,23.4467,156900.0
2011-06-15 13:30:00,40.9,40.91,40.77,40.84,175200.0,23.4467,23.4525,23.3722,23.4123,175200.0
2011-06-15 14:00:00,40.84,40.99,40.76,40.77,230400.0,23.4123,23.4983,23.3665,23.3722,230400.0
2011-06-15 14:30:00,40.77,40.9,40.73,40.79,254100.0,23.3722,23.4467,23.3493,23.3837,254100.0
2011-06-15 15:00:00,40.8,40.99,40.68,40.94,285300.0,23.3894,23.4983,23.3206,23.4696,285300.0
2011-06-15 15:30:00,40.94,41.05,40.85,40.93,552900.0,23.4696,23.5327,23.4181,23.4639,552900.0
2011-06-16 09:30:00,41.01,41.19,40.86,41.04,191400.0,23.5098,23.613,23.4238,23.527,191400.0
2011-06-16 10:00:00,41.01,41.14,40.86,41.05,312000.0,23.5098,23.5843,23.4238,23.5327,312000.0
2011-06-16 10:30:00,41.05,41.25,41.04,41.17,93900.0,23.5327,23.6474,23.527,23.6015,93900.0
2011-06-16 11:00:00,41.18,41.3,41.0,41.21,186300.0,23.6072,23.676,23.504,23.6244,186300.0
2011-06-16 11:30:00,41.24,41.3,41.06,41.09,125400.0,23.6416,23.676,23.5384,23.5556,125400.0
2011-06-16 12:00:00,41.09,41.26,41.04,41.26,163200.0,23.5556,23.6531,23.527,23.6531,163200.0
2011-06-16 12:30:00,41.24,41.33,41.23,41.23,102900.0,23.6416,23.6932,23.6359,23.6359,102900.0
2011-06-16 13:00:00,41.23,41.26,41.11,41.12,113100.0,23.6359,23.6531,23.5671,23.5728,113100.0
2011-06-16 13:30:00,41.11,41.13,40.88,40.9,144000.0,23.5671,23.5786,23.4353,23.4467,144000.0
2011-06-16 14:00:00,40.9,41.01,40.88,40.94,249600.0,23.4467,23.5098,23.4353,23.4696,249600.0
2011-06-16 14:30:00,40.94,41.03,40.85,41.0,162900.0,23.4696,23.5212,23.4181,23.504,162900.0
2011-06-16 15:00:00,40.99,41.19,40.99,41.08,241500.0,23.4983,23.613,23.4983,23.5499,241500.0
2011-06-16 15:30:00,41.08,41.24,41.07,41.19,479400.0,23.5499,23.6416,23.5442,23.613,479400.0
2011-06-17 09:30:00,41.65,41.84,41.59,41.79,467100.0,23.8767,23.9856,23.8423,23.9569,467100.0
2011-06-17 10:00:00,41.77,41.94,41.66,41.7,155100.0,23.9455,24.0429,23.8824,23.9053,155100.0
2011-06-17 10:30:00,41.7,41.71,41.58,41.58,124200.0,23.9053,23.9111,23.8365,23.8365,124200.0
2011-06-17 11:00:00,41.58,41.65,41.45,41.58,61800.0,23.8365,23.8767,23.762,23.8365,61800.0
2011-06-17 11:30:00,41.59,41.59,41.48,41.56,81300.0,23.8423,23.8423,23.7792,23.8251,81300.0
2011-06-17 12:00:00,41.58,41.6,41.44,41.53,59100.0,23.8365,23.848,23.7563,23.8079,59100.0
2011-06-17 12:30:00,41.53,41.53,41.36,41.42,45600.0,23.8079,23.8079,23.7104,23.7448,45600.0
2011-06-17 13:00:00,41.43,41.43,41.31,41.36,36000.0,23.7506,23.7506,23.6818,23.7104,36000.0
2011-06-17 13:30:00,41.36,41.44,41.3,41.34,130200.0,23.7104,23.7563,23.676,23.699,130200.0
2011-06-17 14:00:00,41.32,41.47,41.3,41.46,75900.0,23.6875,23.7735,23.676,23.7677,75900.0
2011-06-17 14:30:00,41.49,41.5,41.4,41.48,78300.0,23.7849,23.7907,23.7334,23.7792,78300.0
2011-06-17 15:00:00,41.48,41.5,41.24,41.42,150300.0,23.7792,23.7907,23.6416,23.7448,150300.0
2011-06-17 15:30:00,41.43,41.55,41.39,41.44,346800.0,23.7506,23.8193,23.7276,23.7563,346800.0
2011-06-20 09:30:00,41.34,41.5,41.16,41.37,149100.0,23.699,23.7907,23.5958,23.7162,149100.0
2011-06-20 10:00:00,41.39,41.42,41.17,41.42,145500.0,23.7276,23.7448,23.6015,23.7448,145500.0
2011-06-20 10:30:00,41.42,41.53,41.38,41.42,200400.0,23.7448,23.8079,23.7219,23.7448,200400.0
2011-06-20 11:00:00,41.41,41.53,41.33,41.53,138600.0,23.7391,23.8079,23.6932,23.8079,138600.0
2011-06-20 11:30:00,41.51,41.7,41.51,41.65,69000.0,23.7964,23.9053,23.7964,23.8767,69000.0
2011-06-20 12:00:00,41.66,41.7,41.57,41.67,71700.0,23.8824,23.9053,23.8308,23.8881,71700.0
2011-06-20 12:30:00,41.66,41.67,41.51,41.55,75300.0,23.8824,23.8881,23.7964,23.8193,75300.0
2011-06-20 13:00:00,41.55,41.61,41.48,41.57,80400.0,23.8193,23.8537,23.7792,23.8308,80400.0
2011-06-20 13:30:00,41.59,41.6,41.5,41.5,55800.0,23.8423,23.848,23.7907,23.7907,55800.0
2011-06-20 14:00:00,41.5,41.57,41.44,41.47,53700.0,23.7907,23.8308,23.7563,23.7735,53700.0
2011-06-20 14:30:00,41.47,41.54,41.43,41.48,291000.0,23.7735,23.8136,23.7506,23.7792,291000.0
2011-06-20 15:00:00,41.48,41.49,41.34,41.38,210000.0,23.7792,23.7849,23.699,23.7219,210000.0
2011-06-20 15:30:00,41.38,41.54,41.37,41.46,560100.0,23.7219,23.8136,23.7162,23.7677,560100.0
2011-06-21 09:30:00,41.74,41.92,41.66,41.88,244800.0,23.9283,24.0315,23.8824,24.0085,244800.0
2011-06-21 10:00:00,41.89,42.21,41.89,42.17,230700.0,24.0143,24.1977,24.0143,24.1748,230700.0
2011-06-21 10:30:00,42.17,42.33,42.13,42.32,205500.0,24.1748,24.2665,24.1518,24.2608,205500.0
2011-06-21 11:00:00,42.33,42.44,42.25,42.38,203400.0,24.2665,24.3296,24.2206,24.2952,203400.0
2011-06-21 11:30:00,42.39,42.41,42.21,42.24,173700.0,24.3009,24.3124,24.1977,24.2149,173700.0
2011-06-21 12:00:00,42.26,42.32,42.14,42.16,160200.0,24.2264,24.2608,24.1576,24.169,160200.0
2011-06-21 12:30:00,42.17,42.19,42.11,42.19,90300.0,24.1748,24.1862,24.1404,24.1862,90300.0
2011-06-21 13:00:00,42.19,42.2,42.02,42.04,97800.0,24.1862,24.192,24.0888,24.1002,97800.0
2011-06-21 13:30:00,42.05,42.15,42.04,42.11,96000.0,24.106,24.1633,24.1002,24.1404,96000.0
2011-06-21 14:00:00,42.11,42.22,42.09,42.19,95100.0,24.1404,24.2034,24.1289,24.1862,95100.0
2011-06-21 14:30:00,42.21,42.27,42.17,42.2,159000.0,24.1977,24.2321,24.1748,24.192,159000.0
2011-06-21 15:00:00,42.21,42.22,42.05,42.05,183900.0,24.1977,24.2034,24.106,24.106,183900.0
2011-06-21 15:30:00,42.05,42.13,41.98,42.1,461100.0,24.106,24.1518,24.0658,24.1346,461100.0
2011-06-22 09:30:00,41.88,42.08,41.8,42.02,155400.0,24.0085,24.1232,23.9627,24.0888,155400.0
2011-06-22 10:00:00,42.05,42.2,41.87,41.93,121200.0,24.106,24.192,24.0028,24.0372,121200.0
2011-06-22 10:30:00,41.94,42.07,41.92,42.06,87300.0,24.0429,24.1174,24.0315,24.1117,87300.0
2011-06-22 11:00:00,42.06,42.12,42.03,42.08,80400.0,24.1117,24.1461,24.0945,24.1232,80400.0
2011-06-22 11:30:00,42.09,42.09,41.99,42.02,57900.0,24.1289,24.1289,24.0716,24.0888,57900.0
2011-06-22 12:00:00,42.01,42.11,41.97,42.06,53400.0,24.083,24.1404,24.0601,24.1117,53400.0
2011-06-22 12:30:00,42.06,42.16,41.91,42.09,64500.0,24.1117,24.169,24.0257,24.1289,64500.0
2011-06-22 13:00:00,42.08,42.09,41.96,41.97,94200.0,24.1232,24.1289,24.0544,24.0601,94200.0
2011-06-22 13:30:00,41.99,42.01,41.95,41.98,104100.0,24.0716,24.083,24.0487,24.0658,104100.0
2011-06-22 14:00:00,41.97,42.04,41.88,41.95,152700.0,24.0601,24.1002,24.0085,24.0487,152700.0
2011-06-22 14:30:00,41.97,41.99,41.77,41.78,204900.0,24.0601,24.0716,23.9455,23.9512,204900.0
2011-06-22 15:00:00,41.78,41.88,41.78,41.84,194100.0,23.9512,24.0085,23.9512,23.9856,194100.0
2011-06-22 15:30:00,41.84,41.84,41.6,41.62,585000.0,23.9856,23.9856,23.848,23.8595,585000.0
2011-06-23 09:30:00,41.06,41.24,40.67,40.87,386100.0,23.5384,23.6416,23.3149,23.4295,386100.0
2011-06-23 10:00:00,40.88,40.95,40.7,40.79,226200.0,23.4353,23.4754,23.3321,23.3837,226200.0
2011-06-23 10:30:00,40.77,40.89,40.69,40.88,135000.0,23.3722,23.441,23.3263,23.4353,135000.0
2011-06-23 11:00:00,40.88,40.89,40.72,40.82,127200.0,23.4353,23.441,23.3435,23.4009,127200.0
2011-06-23 11:30:00,40.81,40.92,40.79,40.86,87300.0,23.3951,23.4582,23.3837,23.4238,87300.0
2011-06-23 12:00:00,40.85,40.9,40.75,40.75,83100.0,23.4181,23.4467,23.3607,23.3607,83100.0
2011-06-23 12:30:00,40.76,40.93,40.76,40.89,69600.0,23.3665,23.4639,23.3665,23.441,69600.0
2011-06-23 13:00:00,40.91,41.03,40.89,40.96,88200.0,23.4525,23.5212,23.441,23.4811,88200.0
2011-06-23 13:30:00,40.97,41.1,40.95,41.02,86700.0,23.4868,23.5614,23.4754,23.5155,86700.0
2011-06-23 14:00:00,41.02,41.04,40.87,40.95,124800.0,23.5155,23.527,23.4295,23.4754,124800.0
2011-06-23 14:30:00,40.95,41.24,40.85,41.24,213000.0,23.4754,23.6416,23.4181,23.6416,213000.0
2011-06-23 15:00:00,41.23,41.44,41.08,41.3,391200.0,23.6359,23.7563,23.5499,23.676,391200.0
2011-06-23 15:30:00,41.29,41.39,41.11,41.37,566700.0,23.6703,23.7276,23.5671,23.7162,566700.0
2011-06-24 09:30:00,41.39,41.55,41.22,41.22,188700.0,23.7276,23.8193,23.6302,23.6302,188700.0
2011-06-24 10:00:00,41.21,41.24,40.82,40.88,284700.0,23.6244,23.6416,23.4009,23.4353,284700.0
2011-06-24 10:30:00,40.87,41.05,40.86,40.94,163800.0,23.4295,23.5327,23.4238,23.4696,163800.0
2011-06-24 11:00:00,40.94,40.98,40.79,40.81,152700.0,23.4696,23.4926,23.3837,23.3951,152700.0
2011-06-24 11:30:00,40.82,40.98,40.79,40.96,141000.0,23.4009,23.4926,23.3837,23.4811,141000.0
2011-06-24 12:00:00,40.96,41.03,40.93,41.02,136800.0,23.4811,23.5212,23.4639,23.5155,136800.0
2011-06-24 12:30:00,41.02,41.09,40.94,40.99,159000.0,23.5155,23.5556,23.4696,23.4983,159000.0
2011-06-24 13:00:00,41.0,41.03,40.95,40.99,121800.0,23.504,23.5212,23.4754,23.4983,121800.0
2011-06-24 13:30:00,40.99,41.09,40.95,41.06,194400.0,23.4983,23.5556,23.4754,23.5384,194400.0
2011-06-24 14:00:00,41.07,41.12,40.99,41.09,144000.0,23.5442,23.5728,23.4983,23.5556,144000.0
2011-06-24 14:30:00,41.09,41.16,41.02,41.07,210900.0,23.5556,23.5958,23.5155,23.5442,210900.0
2011-06-24 15:00:00,41.07,41.13,41.04,41.09,191100.0,23.5442,23.5786,23.527,23.5556,191100.0
2011-06-24 15:30:00,41.1,41.21,40.99,41.06,670500.0,23.5614,23.6244,23.4983,23.5384,670500.0
2011-06-27 09:30:00,41.09,41.29,40.96,41.23,132000.0,23.5556,23.6703,23.4811,23.6359,132000.0
2011-06-27 10:00:00,41.23,41.4,41.21,41.38,95400.0,23.6359,23.7334,23.6244,23.7219,95400.0
2011-06-27 10:30:00,41.38,41.47,41.3,41.43,102000.0,23.7219,23.7735,23.676,23.7506,102000.0
2011-06-27 11:00:00,41.45,41.45,41.23,41.29,105600.0,23.762,23.762,23.6359,23.6703,105600.0
2011-06-27 11:30:00,41.27,41.5,41.23,41.5,108600.0,23.6588,23.7907,23.6359,23.7907,108600.0
2011-06-27 12:00:00,41.5,41.55,41.45,41.51,89400.0,23.7907,23.8193,23.762,23.7964,89400.0
2011-06-27 12:30:00,41.48,41.54,41.45,41.47,58500.0,23.7792,23.8136,23.762,23.7735,58500.0
2011-06-27 13:00:00,41.46,41.52,41.36,41.4,133200.0,23.7677,23.8021,23.7104,23.7334,133200.0
2011-06-27 13:30:00,41.42,41.53,41.38,41.46,85500.0,23.7448,23.8079,23.7219,23.7677,85500.0
2011-06-27 14:00:00,41.48,41.71,41.48,41.66,208800.0,23.7792,23.9111,23.7792,23.8824,208800.0
2011-06-27 14:30:00,41.66,41.77,41.66,41.72,131100.0,23.8824,23.9455,23.8824,23.9168,131100.0
2011-06-27 15:00:00,41.74,41.84,41.72,41.8,246600.0,23.9283,23.9856,23.9168,23.9627,246600.0
2011-06-27 15:30:00,41.79,41.82,41.7,41.71,381900.0,23.9569,23.9741,23.9053,23.9111,381900.0
2011-06-28 09:30:00,41.88,42.06,41.6,41.86,181200.0,24.0559,24.1593,23.8951,24.0444,181200.0
2011-06-28 10:00:00,41.86,42.02,41.85,41.97,107700.0,24.0444,24.1363,24.0387,24.1076,107700.0
2011-06-28 10:30:00,41.98,42.08,41.91,41.93,75900.0,24.1133,24.1708,24.0731,24.0846,75900.0
2011-06-28 11:00:00,41.9,42.03,41.85,41.97,71100.0,24.0674,24.1421,24.0387,24.1076,71100.0
2011-06-28 11:30:00,41.99,42.02,41.96,41.96,63000.0,24.1191,24.1363,24.1019,24.1019,63000.0
2011-06-28 12:00:00,41.96,42.11,41.94,42.03,95100.0,24.1019,24.188,24.0904,24.1421,95100.0
2011-06-28 12:30:00,42.05,42.09,42.0,42.07,38400.0,24.1536,24.1765,24.1248,24.165,38400.0
2011-06-28 13:00:00,42.07,42.16,42.05,42.14,79500.0,24.165,24.2167,24.1536,24.2053,79500.0
2011-06-28 13:30:00,42.16,42.17,42.07,42.12,76200.0,24.2167,24.2225,24.165,24.1938,76200.0
2011-06-28 14:00:00,42.11,42.15,42.02,42.08,56400.0,24.188,24.211,24.1363,24.1708,56400.0
2011-06-28 14:30:00,42.07,42.13,42.03,42.05,69600.0,24.165,24.1995,24.1421,24.1536,69600.0
2011-06-28 15:00:00,42.05,42.17,42.04,42.12,158400.0,24.1536,24.2225,24.1478,24.1938,158400.0
2011-06-28 15:30:00,42.12,42.22,42.05,42.21,430200.0,24.1938,24.2512,24.1536,24.2455,430200.0
2011-06-29 09:30:00,42.51,42.94,42.5,42.8,411300.0,24.4178,24.6648,24.412,24.5844,411300.0
2011-06-29 10:00:00,42.87,42.9,42.66,42.79,233100.0,24.6246,24.6418,24.5039,24.5786,233100.0
2011-06-29 10:30:00,42.79,43.11,42.77,43.09,173700.0,24.5786,24.7624,24.5671,24.7509,173700.0
2011-06-29 11:00:00,43.1,43.36,43.07,43.31,193200.0,24.7567,24.906,24.7394,24.8773,193200.0
2011-06-29 11:30:00,43.33,43.35,43.17,43.3,217200.0,24.8888,24.9003,24.7969,24.8716,217200.0
2011-06-29 12:00:00,43.3,43.35,43.15,43.18,183600.0,24.8716,24.9003,24.7854,24.8026,183600.0
2011-06-29 12:30:00,43.17,43.17,43.05,43.06,71400.0,24.7969,24.7969,24.728,24.7337,71400.0
2011-06-29 13:00:00,43.05,43.13,43.03,43.11,117600.0,24.728,24.7739,24.7165,24.7624,117600.0
2011-06-29 13:30:00,43.12,43.23,43.07,43.09,88500.0,24.7682,24.8314,24.7394,24.7509,88500.0
2011-06-29 14:00:00,43.09,43.15,42.91,42.97,154200.0,24.7509,24.7854,24.6475,24.682,154200.0
2011-06-29 14:30:00,42.96,42.97,42.83,42.94,117300.0,24.6763,24.682,24.6016,24.6648,117300.0
2011-06-29 15:00:00,42.94,43.12,42.88,43.04,269400.0,24.6648,24.7682,24.6303,24.7222,269400.0
2011-06-29 15:30:00,43.03,43.17,43.0,43.1,552000.0,24.7165,24.7969,24.6992,24.7567,552000.0
2011-06-30 09:30:00,43.3,43.46,42.87,43.29,179700.0,24.8716,24.9635,24.6246,24.8658,179700.0
2011-06-30 10:00:00,43.31,43.4,43.16,43.37,150000.0,24.8773,24.929,24.7911,24.9118,150000.0
2011-06-30 10:30:00,43.38,43.46,43.35,43.43,163800.0,24.9175,24.9635,24.9003,24.9462,163800.0
2011-06-30 11:00:00,43.44,43.6,43.43,43.57,324600.0,24.952,25.0439,24.9462,25.0266,324600.0
2011-06-30 11:30:00,43.58,43.77,43.58,43.72,156600.0,25.0324,25.1415,25.0324,25.1128,156600.0
2011-06-30 12:00:00,43.75,43.83,43.7,43.73,128100.0,25.13,25.176,25.1013,25.1186,128100.0
2011-06-30 12:30:00,43.73,43.73,43.61,43.61,108000.0,25.1186,25.1186,25.0496,25.0496,108000.0
2011-06-30 13:00:00,43.61,43.65,43.5,43.53,151800.0,25.0496,25.0726,24.9864,25.0037,151800.0
2011-06-30 13:30:00,43.54,43.57,43.48,43.55,171900.0,25.0094,25.0266,24.975,25.0152,171900.0
2011-06-30 14:00:00,43.55,43.59,43.53,43.53,163200.0,25.0152,25.0381,25.0037,25.0037,163200.0
2011-06-30 14:30:00,43.53,43.63,43.53,43.62,199200.0,25.0037,25.0611,25.0037,25.0554,199200.0
2011-06-30 15:00:00,43.6,43.69,43.57,43.68,284100.0,25.0439,25.0956,25.0266,25.0898,284100.0
2011-06-30 15:30:00,43.68,43.88,43.67,43.76,591900.0,25.0898,25.2047,25.0841,25.1358,591900.0
2011-07-01 09:30:00,43.56,43.87,43.54,43.69,235500.0,25.0209,25.199,25.0094,25.0956,235500.0
2011-07-01 10:00:00,43.7,44.83,43.69,44.67,554100.0,25.1013,25.7504,25.0956,25.6585,554100.0
2011-07-01 10:30:00,44.67,44.67,44.27,44.33,232500.0,25.6585,25.6585,25.4287,25.4632,232500.0
2011-07-01 11:00:00,44.34,44.45,44.32,44.41,163200.0,25.4689,25.5321,25.4574,25.5091,163200.0
2011-07-01 11:30:00,44.43,44.52,44.36,44.51,151500.0,25.5206,25.5723,25.4804,25.5666,151500.0
2011-07-01 12:00:00,44.51,44.58,44.48,44.56,132600.0,25.5666,25.6068,25.5494,25.5953,132600.0
2011-07-01 12:30:00,44.56,44.6,44.54,44.56,140400.0,25.5953,25.6183,25.5838,25.5953,140400.0
2011-07-01 13:00:00,44.54,44.64,44.53,44.6,90000.0,25.5838,25.6413,25.5781,25.6183,90000.0
2011-07-01 13:30:00,44.6,44.63,44.54,44.55,119100.0,25.6183,25.6355,25.5838,25.5896,119100.0
2011-07-01 14:00:00,44.55,44.56,44.51,44.54,105900.0,25.5896,25.5953,25.5666,25.5838,105900.0
2011-07-01 14:30:00,44.54,44.62,44.53,44.61,108900.0,25.5838,25.6298,25.5781,25.624,108900.0
2011-07-01 15:00:00,44.63,44.68,44.61,44.65,288000.0,25.6355,25.6642,25.624,25.647,288000.0
2011-07-01 15:30:00,44.64,44.79,44.63,44.73,479400.0,25.6413,25.7274,25.6355,25.693,479400.0
2011-07-05 09:30:00,44.76,44.89,44.39,44.68,219600.0,25.7102,25.7849,25.4977,25.6642,219600.0
2011-07-05 10:00:00,44.67,44.79,44.63,44.65,127200.0,25.6585,25.7274,25.6355,25.647,127200.0
2011-07-05 10:30:00,44.66,44.76,44.63,44.65,134700.0,25.6527,25.7102,25.6355,25.647,134700.0
2011-07-05 11:00:00,44.66,44.75,44.56,44.69,225000.0,25.6527,25.7044,25.5953,25.67,225000.0
2011-07-05 11:30:00,44.66,44.84,44.65,44.8,113400.0,25.6527,25.7561,25.647,25.7332,113400.0
2011-07-05 12:00:00,44.8,44.87,44.76,44.84,140100.0,25.7332,25.7734,25.7102,25.7561,140100.0
2011-07-05 12:30:00,44.84,44.94,44.84,44.93,124800.0,25.7561,25.8136,25.7561,25.8078,124800.0
2011-07-05 13:00:00,44.93,44.98,44.9,44.98,100500.0,25.8078,25.8366,25.7906,25.8366,100500.0
2011-07-05 13:30:00,44.97,45.07,44.95,45.06,201600.0,25.8308,25.8882,25.8193,25.8825,201600.0
2011-07-05 14:00:00,45.06,45.1,44.9,44.95,202200.0,25.8825,25.9055,25.7906,25.8193,202200.0
2011-07-05 14:30:00,44.94,44.98,44.83,44.89,135300.0,25.8136,25.8366,25.7504,25.7849,135300.0
2011-07-05 15:00:00,44.9,45.01,44.83,44.99,199800.0,25.7906,25.8538,25.7504,25.8423,199800.0
2011-07-05 15:30:00,44.98,45.02,44.75,44.78,575100.0,25.8366,25.8595,25.7044,25.7217,575100.0
2011-07-06 09:30:00,44.57,44.65,44.43,44.53,261300.0,25.601,25.647,25.5206,25.5781,261300.0
2011-07-06 10:00:00,44.53,44.58,44.21,44.25,332700.0,25.5781,25.6068,25.3943,25.4172,332700.0
2011-07-06 10:30:00,44.25,44.48,44.23,44.45,156300.0,25.4172,25.5494,25.4058,25.5321,156300.0
2011-07-06 11:00:00,44.45,44.6,44.44,44.57,98400.0,25.5321,25.6183,25.5264,25.601,98400.0
2011-07-06 11:30:00,44.59,44.78,44.58,44.69,82800.0,25.6125,25.7217,25.6068,25.67,82800.0
2011-07-06 12:00:00,44.7,44.7,44.65,44.67,93300.0,25.6757,25.6757,25.647,25.6585,93300.0
2011-07-06 12:30:00,44.66,44.73,44.65,44.69,123300.0,25.6527,25.693,25.647,25.67,123300.0
2011-07-06 13:00:00,44.7,44.7,44.65,44.65,104100.0,25.6757,25.6757,25.647,25.647,104100.0
2011-07-06 13:30:00,44.65,45.0,44.65,44.94,570300.0,25.647,25.848,25.647,25.8136,570300.0
2011-07-06 14:00:00,44.93,44.99,44.73,44.8,229800.0,25.8078,25.8423,25.693,25.7332,229800.0
2011-07-06 14:30:00,44.79,44.86,44.76,44.78,65700.0,25.7274,25.7676,25.7102,25.7217,65700.0
2011-07-06 15:00:00,44.78,44.85,44.73,44.84,77700.0,25.7217,25.7619,25.693,25.7561,77700.0
2011-07-06 15:30:00,44.83,44.9,44.79,44.88,185400.0,25.7504,25.7906,25.7274,25.7791,185400.0
2011-07-07 09:30:00,45.39,45.59,45.28,45.41,268800.0,26.0721,26.1869,26.0089,26.0835,268800.0
2011-07-07 10:00:00,45.4,45.8,45.38,45.61,470700.0,26.0778,26.3076,26.0663,26.1984,470700.0
2011-07-07 10:30:00,45.61,45.64,45.54,45.59,168900.0,26.1984,26.2157,26.1582,26.1869,168900.0
2011-07-07 11:00:00,45.58,45.6,45.53,45.57,174000.0,26.1812,26.1927,26.1525,26.1754,174000.0
2011-07-07 11:30:00,45.58,45.61,45.55,45.6,126900.0,26.1812,26.1984,26.164,26.1927,126900.0
2011-07-07 12:00:00,45.61,45.69,45.6,45.65,305100.0,26.1984,26.2444,26.1927,26.2214,305100.0
2011-07-07 12:30:00,45.65,45.72,45.63,45.66,93300.0,26.2214,26.2616,26.2099,26.2271,93300.0
2011-07-07 13:00:00,45.66,45.73,45.65,45.72,44100.0,26.2271,26.2674,26.2214,26.2616,44100.0
2011-07-07 13:30:00,45.71,45.73,45.67,45.68,75300.0,26.2559,26.2674,26.2329,26.2386,75300.0
2011-07-07 14:00:00,45.7,45.78,45.65,45.78,117900.0,26.2501,26.2961,26.2214,26.2961,117900.0
2011-07-07 14:30:00,45.78,45.81,45.67,45.69,194400.0,26.2961,26.3133,26.2329,26.2444,194400.0
2011-07-07 15:00:00,45.71,45.85,45.66,45.79,294600.0,26.2559,26.3363,26.2271,26.3018,294600.0
2011-07-07 15:30:00,45.79,45.81,45.72,45.79,658500.0,26.3018,26.3133,26.2616,26.3018,658500.0
2011-07-08 09:30:00,45.03,45.3,44.94,45.2,677400.0,25.8653,26.0204,25.8136,25.9629,677400.0
2011-07-08 10:00:00,45.23,45.29,44.94,45.04,253500.0,25.9802,26.0146,25.8136,25.871,253500.0
2011-07-08 10:30:00,45.01,45.09,44.88,44.95,160800.0,25.8538,25.8997,25.7791,25.8193,160800.0
2011-07-08 11:00:00,44.93,45.02,44.89,44.93,99300.0,25.8078,25.8595,25.7849,25.8078,99300.0
2011-07-08 11:30:00,44.93,45.16,44.9,45.09,114000.0,25.8078,25.9399,25.7906,25.8997,114000.0
2011-07-08 12:00:00,45.11,45.19,45.05,45.1,177000.0,25.9112,25.9572,25.8768,25.9055,177000.0
2011-07-08 12:30:00,45.1,45.29,45.1,45.28,72600.0,25.9055,26.0146,25.9055,26.0089,72600.0
2011-07-08 13:00:00,45.26,45.31,45.16,45.31,81300.0,25.9974,26.0261,25.9399,26.0261,81300.0
2011-07-08 13:30:00,45.31,45.35,45.25,45.32,164400.0,26.0261,26.0491,25.9916,26.0318,164400.0
2011-07-08 14:00:00,45.32,45.46,45.28,45.28,116700.0,26.0318,26.1123,26.0089,26.0089,116700.0
2011-07-08 14:30:00,45.29,45.52,45.29,45.44,263400.0,26.0146,26.1467,26.0146,26.1008,263400.0
2011-07-08 15:00:00,45.43,45.48,45.35,45.46,256800.0,26.095,26.1238,26.0491,26.1123,256800.0
2011-07-08 15:30:00,45.45,45.7,45.44,45.65,522600.0,26.1065,26.2501,26.1008,26.2214,522600.0
2011-07-11 09:30:00,44.86,45.18,44.7,45.09,252900.0,25.7676,25.9514,25.6757,25.8997,252900.0
2011-07-11 10:00:00,45.06,45.07,44.49,44.54,177600.0,25.8825,25.8882,25.5551,25.5838,177600.0
2011-07-11 10:30:00,44.52,44.6,44.23,44.27,268800.0,25.5723,25.6183,25.4058,25.4287,268800.0
2011-07-11 11:00:00,44.27,44.37,44.15,44.35,212700.0,25.4287,25.4862,25.3598,25.4747,212700.0
2011-07-11 11:30:00,44.35,44.35,44.22,44.23,87300.0,25.4747,25.4747,25.4,25.4058,87300.0
2011-07-11 12:00:00,44.24,44.4,44.19,44.35,83400.0,25.4115,25.5034,25.3828,25.4747,83400.0
2011-07-11 12:30:00,44.33,44.38,44.24,44.29,76200.0,25.4632,25.4919,25.4115,25.4402,76200.0
2011-07-11 13:00:00,44.3,44.34,44.13,44.23,93900.0,25.446,25.4689,25.3483,25.4058,93900.0
2011-07-11 13:30:00,44.24,44.28,44.13,44.26,83700.0,25.4115,25.4345,25.3483,25.423,83700.0
2011-07-11 14:00:00,44.25,44.26,44.03,44.08,145200.0,25.4172,25.423,25.2909,25.3196,145200.0
2011-07-11 14:30:00,44.08,44.11,43.96,44.0,189600.0,25.3196,25.3368,25.2507,25.2736,189600.0
2011-07-11 15:00:00,43.99,44.01,43.89,44.01,325800.0,25.2679,25.2794,25.2105,25.2794,325800.0
2011-07-11 15:30:00,44.0,44.05,43.78,43.92,1082100.0,25.2736,25.3024,25.1473,25.2277,1082100.0
2011-07-12 09:30:00,43.83,44.51,43.78,44.32,256500.0,25.176,25.5666,25.1473,25.4574,256500.0
2011-07-12 10:00:00,44.33,44.39,44.23,44.31,254700.0,25.4632,25.4977,25.4058,25.4517,254700.0
2011-07-12 10:30:00,44.29,44.36,44.16,44.18,100200.0,25.4402,25.4804,25.3655,25.377,100200.0
2011-07-12 11:00:00,44.19,44.32,44.17,44.29,138000.0,25.3828,25.4574,25.3713,25.4402,138000.0
2011-07-12 11:30:00,44.27,44.34,44.2,44.22,220500.0,25.4287,25.4689,25.3885,25.4,220500.0
2011-07-12 12:00:00,44.22,44.26,44.18,44.18,90000.0,25.4,25.423,25.377,25.377,90000.0
2011-07-12 12:30:00,44.2,44.21,44.13,44.19,90600.0,25.3885,25.3943,25.3483,25.3828,90600.0
2011-07-12 13:00:00,44.19,44.21,44.03,44.04,152100.0,25.3828,25.3943,25.2909,25.2966,152100.0
2011-07-12 13:30:00,44.04,44.13,44.03,44.12,174000.0,25.2966,25.3483,25.2909,25.3426,174000.0
2011-07-12 14:00:00,44.12,44.35,44.08,44.21,264900.0,25.3426,25.4747,25.3196,25.3943,264900.0
2011-07-12 14:30:00,44.21,44.25,44.03,44.06,114000.0,25.3943,25.4172,25.2909,25.3081,114000.0
2011-07-12 15:00:00,44.05,44.15,43.94,44.04,183900.0,25.3024,25.3598,25.2392,25.2966,183900.0
2011-07-12 15:30:00,44.02,44.03,43.72,43.78,351300.0,25.2851,25.2909,25.1128,25.1473,351300.0
2011-07-13 09:30:00,44.15,44.29,43.87,43.93,132300.0,25.3598,25.4402,25.199,25.2334,132300.0
2011-07-13 10:00:00,43.93,44.42,43.93,44.28,252900.0,25.2334,25.5149,25.2334,25.4345,252900.0
2011-07-13 10:30:00,44.3,44.39,44.23,44.25,269400.0,25.446,25.4977,25.4058,25.4172,269400.0
2011-07-13 11:00:00,44.27,44.38,44.11,44.3,194700.0,25.4287,25.4919,25.3368,25.446,194700.0
2011-07-13 11:30:00,44.28,44.29,44.19,44.22,74400.0,25.4345,25.4402,25.3828,25.4,74400.0
2011-07-13 12:00:00,44.21,44.26,44.17,44.21,118200.0,25.3943,25.423,25.3713,25.3943,118200.0
2011-07-13 12:30:00,44.21,44.23,44.14,44.16,90000.0,25.3943,25.4058,25.3541,25.3655,90000.0
2011-07-13 13:00:00,44.17,44.17,44.04,44.11,49200.0,25.3713,25.3713,25.2966,25.3368,49200.0
2011-07-13 13:30:00,44.13,44.2,44.04,44.06,61200.0,25.3483,25.3885,25.2966,25.3081,61200.0
2011-07-13 14:00:00,44.03,44.11,43.83,43.89,115500.0,25.2909,25.3368,25.176,25.2105,115500.0
2011-07-13 14:30:00,43.88,44.07,43.88,43.94,190200.0,25.2047,25.3138,25.2047,25.2392,190200.0
2011-07-13 15:00:00,43.95,44.05,43.68,43.76,233100.0,25.2449,25.3024,25.0898,25.1358,233100.0
2011-07-13 15:30:00,43.75,43.84,43.65,43.77,414300.0,25.13,25.1817,25.0726,25.1415,414300.0
2011-07-14 09:30:00,43.91,44.15,43.72,44.1,150900.0,25.2219,25.3598,25.1128,25.3311,150900.0
2011-07-14 10:00:00,44.1,44.13,43.92,43.99,185100.0,25.3311,25.3483,25.2277,25.2679,185100.0
2011-07-14 10:30:00,44.01,44.03,43.63,43.65,118500.0,25.2794,25.2909,25.0611,25.0726,118500.0
2011-07-14 11:00:00,43.64,43.73,43.6,43.66,108900.0,25.0669,25.1186,25.0439,25.0783,108900.0
2011-07-14 11:30:00,43.67,43.67,43.49,43.56,129000.0,25.0841,25.0841,24.9807,25.0209,129000.0
2011-07-14 12:00:00,43.55,43.57,43.39,43.46,96300.0,25.0152,25.0266,24.9233,24.9635,96300.0
2011-07-14 12:30:00,43.45,43.63,43.4,43.45,58200.0,24.9577,25.0611,24.929,24.9577,58200.0
2011-07-14 13:00:00,43.44,43.46,43.2,43.37,77700.0,24.952,24.9635,24.8141,24.9118,77700.0
2011-07-14 13:30:00,43.38,43.67,43.33,43.66,183900.0,24.9175,25.0841,24.8888,25.0783,183900.0
2011-07-14 14:00:00,43.67,43.78,43.54,43.64,118800.0,25.0841,25.1473,25.0094,25.0669,118800.0
2011-07-14 14:30:00,43.61,43.67,43.51,43.58,93600.0,25.0496,25.0841,24.9922,25.0324,93600.0
2011-07-14 15:00:00,43.59,43.62,43.4,43.5,160200.0,25.0381,25.0554,24.929,24.9864,160200.0
2011-07-14 15:30:00,43.49,43.6,43.32,43.41,366000.0,24.9807,25.0439,24.883,24.9347,366000.0
2011-07-15 09:30:00,43.6,43.75,43.24,43.29,352500.0,25.0439,25.13,24.8371,24.8658,352500.0
2011-07-15 10:00:00,43.28,43.46,42.99,43.09,100500.0,24.8601,24.9635,24.6935,24.7509,100500.0
2011-07-15 10:30:00,43.09,43.2,42.93,43.16,75600.0,24.7509,24.8141,24.659,24.7911,75600.0
2011-07-15 11:00:00,43.13,43.46,43.12,43.46,117600.0,24.7739,24.9635,24.7682,24.9635,117600.0
2011-07-15 11:30:00,43.47,43.56,43.43,43.48,204900.0,24.9692,25.0209,24.9462,24.975,204900.0
2011-07-15 12:00:00,43.48,43.72,43.48,43.62,108900.0,24.975,25.1128,24.975,25.0554,108900.0
2011-07-15 12:30:00,43.61,43.65,43.38,43.41,65100.0,25.0496,25.0726,24.9175,24.9347,65100.0
2011-07-15 13:00:00,43.4,43.49,43.35,43.46,40500.0,24.929,24.9807,24.9003,24.9635,40500.0
2011-07-15 13:30:00,43.47,43.49,43.24,43.25,87600.0,24.9692,24.9807,24.8371,24.8428,87600.0
2011-07-15 14:00:00,43.24,43.3,43.15,43.15,149100.0,24.8371,24.8716,24.7854,24.7854,149100.0
2011-07-15 14:30:00,43.14,43.32,43.12,43.24,147000.0,24.7797,24.883,24.7682,24.8371,147000.0
2011-07-15 15:00:00,43.26,43.44,43.2,43.4,259200.0,24.8486,24.952,24.8141,24.929,259200.0
2011-07-15 15:30:00,43.41,43.47,43.37,43.45,379200.0,24.9347,24.9692,24.9118,24.9577,379200.0
2011-07-18 09:30:00,43.17,43.35,43.04,43.09,115500.0,24.7969,24.9003,24.7222,24.7509,115500.0
2011-07-18 10:00:00,43.1,43.13,42.71,42.74,144900.0,24.7567,24.7739,24.5327,24.5499,144900.0
2011-07-18 10:30:00,42.74,42.76,42.43,42.56,129000.0,24.5499,24.5614,24.3718,24.4465,129000.0
2011-07-18 11:00:00,42.56,42.59,42.36,42.49,150900.0,24.4465,24.4637,24.3316,24.4063,150900.0
2011-07-18 11:30:00,42.46,42.51,42.29,42.32,138900.0,24.3891,24.4178,24.2914,24.3086,138900.0
2011-07-18 12:00:00,42.33,42.49,42.31,42.47,78000.0,24.3144,24.4063,24.3029,24.3948,78000.0
2011-07-18 12:30:00,42.48,42.56,42.45,42.53,74700.0,24.4006,24.4465,24.3833,24.4293,74700.0
2011-07-18 13:00:00,42.53,42.56,42.44,42.55,68400.0,24.4293,24.4465,24.3776,24.4408,68400.0
2011-07-18 13:30:00,42.56,42.71,42.53,42.64,75600.0,24.4465,24.5327,24.4293,24.4925,75600.0
2011-07-18 14:00:00,42.64,42.67,42.55,42.6,71400.0,24.4925,24.5097,24.4408,24.4695,71400.0
2011-07-18 14:30:00,42.61,42.75,42.52,42.74,151200.0,24.4752,24.5556,24.4235,24.5499,151200.0
2011-07-18 15:00:00,42.76,42.81,42.63,42.69,156300.0,24.5614,24.5901,24.4867,24.5212,156300.0
2011-07-18 15:30:00,42.68,42.79,42.62,42.76,357000.0,24.5154,24.5786,24.481,24.5614,357000.0
2011-07-19 09:30:00,43.04,43.46,42.93,43.34,153000.0,24.7222,24.9635,24.659,24.8945,153000.0
2011-07-19 10:00:00,43.38,43.48,43.18,43.4,116100.0,24.9175,24.975,24.8026,24.929,116100.0
2011-07-19 10:30:00,43.44,43.44,43.29,43.33,53700.0,24.952,24.952,24.8658,24.8888,53700.0
2011-07-19 11:00:00,43.31,43.35,43.06,43.18,66300.0,24.8773,24.9003,24.7337,24.8026,66300.0
2011-07-19 11:30:00,43.14,43.22,43.04,43.06,55500.0,24.7797,24.8256,24.7222,24.7337,55500.0
2011-07-19 12:00:00,43.08,43.18,42.91,42.97,83400.0,24.7452,24.8026,24.6475,24.682,83400.0
2011-07-19 12:30:00,42.97,43.09,42.96,43.04,64200.0,24.682,24.7509,24.6763,24.7222,64200.0
2011-07-19 13:00:00,43.05,43.19,42.94,43.18,87600.0,24.728,24.8084,24.6648,24.8026,87600.0
2011-07-19 13:30:00,43.19,43.47,43.16,43.33,98700.0,24.8084,24.9692,24.7911,24.8888,98700.0
2011-07-19 14:00:00,43.32,43.35,43.22,43.33,87600.0,24.883,24.9003,24.8256,24.8888,87600.0
2011-07-19 14:30:00,43.31,43.49,43.27,43.39,124200.0,24.8773,24.9807,24.8543,24.9233,124200.0
2011-07-19 15:00:00,43.39,43.48,43.33,43.35,177900.0,24.9233,24.975,24.8888,24.9003,177900.0
2011-07-19 15:30:00,43.34,43.46,43.31,43.45,426600.0,24.8945,24.9635,24.8773,24.9577,426600.0
2011-07-20 09:30:00,43.79,43.96,43.68,43.78,321300.0,25.153,25.2507,25.0898,25.1473,321300.0
2011-07-20 10:00:00,43.77,43.99,43.69,43.77,165900.0,25.1415,25.2679,25.0956,25.1415,165900.0
2011-07-20 10:30:00,43.78,43.81,43.61,43.7,92100.0,25.1473,25.1645,25.0496,25.1013,92100.0
2011-07-20 11:00:00,43.69,43.78,43.62,43.63,70200.0,25.0956,25.1473,25.0554,25.0611,70200.0
2011-07-20 11:30:00,43.62,43.69,43.4,43.43,116700.0,25.0554,25.0956,24.929,24.9462,116700.0
2011-07-20 12:00:00,43.45,43.48,43.39,43.46,49200.0,24.9577,24.975,24.9233,24.9635,49200.0
2011-07-20 12:30:00,43.44,43.48,43.35,43.47,95400.0,24.952,24.975,24.9003,24.9692,95400.0
2011-07-20 13:00:00,43.47,43.59,43.43,43.59,59700.0,24.9692,25.0381,24.9462,25.0381,59700.0
2011-07-20 13:30:00,43.58,43.65,43.52,43.62,110100.0,25.0324,25.0726,24.9979,25.0554,110100.0
2011-07-20 14:00:00,43.63,43.68,43.57,43.68,50100.0,25.0611,25.0898,25.0266,25.0898,50100.0
2011-07-20 14:30:00,43.68,43.68,43.52,43.59,77400.0,25.0898,25.0898,24.9979,25.0381,77400.0
2011-07-20 15:00:00,43.59,43.63,43.48,43.51,115200.0,25.0381,25.0611,24.975,24.9922,115200.0
2011-07-20 15:30:00,43.52,43.6,43.43,43.56,382500.0,24.9979,25.0439,24.9462,25.0209,382500.0
2011-07-21 09:30:00,43.95,44.48,43.91,44.43,260400.0,25.2449,25.5494,25.2219,25.5206,260400.0
2011-07-21 10:00:00,44.47,44.68,44.4,44.67,177900.0,25.5436,25.6642,25.5034,25.6585,177900.0
2011-07-21 10:30:00,44.66,44.89,44.62,44.84,132600.0,25.6527,25.7849,25.6298,25.7561,132600.0
2011-07-21 11:00:00,44.84,44.86,44.45,44.52,150000.0,25.7561,25.7676,25.5321,25.5723,150000.0
2011-07-21 11:30:00,44.54,44.61,44.5,44.56,64500.0,25.5838,25.624,25.5608,25.5953,64500.0
2011-07-21 12:00:00,44.53,44.61,44.52,44.6,50700.0,25.5781,25.624,25.5723,25.6183,50700.0
2011-07-21 12:30:00,44.61,44.91,44.55,44.76,203700.0,25.624,25.7963,25.5896,25.7102,203700.0
2011-07-21 13:00:00,44.77,45.01,44.76,45.01,345900.0,25.7159,25.8538,25.7102,25.8538,345900.0
2011-07-21 13:30:00,44.99,45.02,44.77,44.86,84600.0,25.8423,25.8595,25.7159,25.7676,84600.0
2011-07-21 14:00:00,44.84,44.96,44.82,44.95,93300.0,25.7561,25.8251,25.7446,25.8193,93300.0
2011-07-21 14:30:00,44.93,44.97,44.88,44.97,105600.0,25.8078,25.8308,25.7791,25.8308,105600.0
2011-07-21 15:00:00,44.95,45.0,44.73,44.85,209700.0,25.8193,25.848,25.693,25.7619,209700.0
2011-07-21 15:30:00,44.86,44.93,44.73,44.91,627900.0,25.7676,25.8078,25.693,25.7963,627900.0
2011-07-22 09:30:00,44.84,44.86,44.45,44.64,139200.0,25.7561,25.7676,25.5321,25.6413,139200.0
2011-07-22 10:00:00,44.6,44.79,44.43,44.48,119400.0,25.6183,25.7274,25.5206,25.5494,119400.0
2011-07-22 10:30:00,44.5,44.59,44.4,44.56,115500.0,25.5608,25.6125,25.5034,25.5953,115500.0
2011-07-22 11:00:00,44.55,44.72,44.53,44.7,78000.0,25.5896,25.6872,25.5781,25.6757,78000.0
2011-07-22 11:30:00,44.7,44.9,44.68,44.89,93600.0,25.6757,25.7906,25.6642,25.7849,93600.0
2011-07-22 12:00:00,44.88,45.07,44.88,44.98,85200.0,25.7791,25.8882,25.7791,25.8366,85200.0
2011-07-22 12:30:00,44.97,44.98,44.85,44.94,62100.0,25.8308,25.8366,25.7619,25.8136,62100.0
2011-07-22 13:00:00,44.95,44.96,44.88,44.93,55500.0,25.8193,25.8251,25.7791,25.8078,55500.0
2011-07-22 13:30:00,44.95,44.95,44.74,44.77,100500.0,25.8193,25.8193,25.6987,25.7159,100500.0
2011-07-22 14:00:00,44.77,44.8,44.7,44.7,73200.0,25.7159,25.7332,25.6757,25.6757,73200.0
2011-07-22 14:30:00,44.7,44.73,44.67,44.68,55800.0,25.6757,25.693,25.6585,25.6642,55800.0
2011-07-22 15:00:00,44.69,44.71,44.53,44.53,114000.0,25.67,25.6815,25.5781,25.5781,114000.0
2011-07-22 15:30:00,44.53,44.58,44.46,44.51,360600.0,25.5781,25.6068,25.5379,25.5666,360600.0
2011-07-25 09:30:00,43.81,44.18,43.81,44.13,129000.0,25.1645,25.377,25.1645,25.3483,129000.0
2011-07-25 10:00:00,44.16,44.33,44.13,44.19,130200.0,25.3655,25.4632,25.3483,25.3828,130200.0
2011-07-25 10:30:00,44.19,44.36,44.19,44.3,111300.0,25.3828,25.4804,25.3828,25.446,111300.0
2011-07-25 11:00:00,44.28,44.41,44.19,44.36,96900.0,25.4345,25.5091,25.3828,25.4804,96900.0
2011-07-25 11:30:00,44.36,44.39,44.29,44.35,52800.0,25.4804,25.4977,25.4402,25.4747,52800.0
2011-07-25 12:00:00,44.36,44.39,44.31,44.38,53100.0,25.4804,25.4977,25.4517,25.4919,53100.0
2011-07-25 12:30:00,44.37,44.46,44.37,44.4,42600.0,25.4862,25.5379,25.4862,25.5034,42600.0
2011-07-25 13:00:00,44.4,44.48,44.39,44.46,42900.0,25.5034,25.5494,25.4977,25.5379,42900.0
2011-07-25 13:30:00,44.44,44.49,44.38,44.41,39900.0,25.5264,25.5551,25.4919,25.5091,39900.0
2011-07-25 14:00:00,44.41,44.5,44.41,44.46,51900.0,25.5091,25.5608,25.5091,25.5379,51900.0
2011-07-25 14:30:00,44.46,44.47,44.28,44.36,100800.0,25.5379,25.5436,25.4345,25.4804,100800.0
2011-07-25 15:00:00,44.34,44.39,44.21,44.29,100500.0,25.4689,25.4977,25.3943,25.4402,100500.0
2011-07-25 15:30:00,44.3,44.38,44.24,44.27,268200.0,25.446,25.4919,25.4115,25.4287,268200.0
2011-07-26 09:30:00,44.38,44.46,43.9,43.95,133500.0,25.4919,25.5379,25.2162,25.2449,133500.0
2011-07-26 10:00:00,43.93,44.04,43.92,43.94,148200.0,25.2334,25.2966,25.2277,25.2392,148200.0
2011-07-26 10:30:00,43.93,44.15,43.88,44.03,93000.0,25.2334,25.3598,25.2047,25.2909,93000.0
2011-07-26 11:00:00,44.05,44.24,43.99,44.16,81900.0,25.3024,25.4115,25.2679,25.3655,81900.0
2011-07-26 11:30:00,44.16,44.2,44.07,44.13,69600.0,25.3655,25.3885,25.3138,25.3483,69600.0
2011-07-26 12:00:00,44.15,44.39,44.14,44.33,84900.0,25.3598,25.4977,25.3541,25.4632,84900.0
2011-07-26 12:30:00,44.32,44.39,44.26,44.31,81300.0,25.4574,25.4977,25.423,25.4517,81300.0
2011-07-26 13:00:00,44.31,44.36,44.23,44.36,66600.0,25.4517,25.4804,25.4058,25.4804,66600.0
2011-07-26 13:30:00,44.35,44.4,44.21,44.4,129000.0,25.4747,25.5034,25.3943,25.5034,129000.0
2011-07-26 14:00:00,44.37,44.56,44.37,44.45,58500.0,25.4862,25.5953,25.4862,25.5321,58500.0
2011-07-26 14:30:00,44.47,44.53,44.32,44.32,149700.0,25.5436,25.5781,25.4574,25.4574,149700.0
2011-07-26 15:00:00,44.34,44.39,44.28,44.37,180600.0,25.4689,25.4977,25.4345,25.4862,180600.0
2011-07-26 15:30:00,44.37,44.37,44.16,44.28,307200.0,25.4862,25.4862,25.3655,25.4345,307200.0
2011-07-27 09:30:00,43.92,43.98,43.19,43.22,249900.0,25.2277,25.2622,24.8084,24.8256,249900.0
2011-07-27 10:00:00,43.22,43.22,42.77,42.79,351000.0,24.8256,24.8256,24.5671,24.5786,351000.0
2011-07-27 10:30:00,42.78,43.01,42.68,43.01,238200.0,24.5729,24.705,24.5154,24.705,238200.0
2011-07-27 11:00:00,42.98,42.98,42.82,42.93,134400.0,24.6878,24.6878,24.5958,24.659,134400.0
2011-07-27 11:30:00,42.95,43.03,42.71,42.76,138000.0,24.6705,24.7165,24.5327,24.5614,138000.0
2011-07-27 12:00:00,42.75,42.78,42.59,42.62,106200.0,24.5556,24.5729,24.4637,24.481,106200.0
2011-07-27 12:30:00,42.64,42.68,42.56,42.57,111000.0,24.4925,24.5154,24.4465,24.4522,111000.0
2011-07-27 13:00:00,42.59,42.63,42.47,42.48,130200.0,24.4637,24.4867,24.3948,24.4006,130200.0
2011-07-27 13:30:00,42.48,42.58,42.46,42.54,100800.0,24.4006,24.458,24.3891,24.435,100800.0
2011-07-27 14:00:00,42.53,42.56,42.42,42.42,136200.0,24.4293,24.4465,24.3661,24.3661,136200.0
2011-07-27 14:30:00,42.42,42.45,42.25,42.37,136500.0,24.3661,24.3833,24.2684,24.3374,136500.0
2011-07-27 15:00:00,42.36,42.41,42.17,42.35,168900.0,24.3316,24.3603,24.2225,24.3259,168900.0
2011-07-27 15:30:00,42.35,42.46,42.24,42.31,611100.0,24.3259,24.3891,24.2627,24.3029,611100.0
2011-07-28 09:30:00,42.42,42.85,42.41,42.8,179400.0,24.3661,24.6131,24.3603,24.5844,179400.0
2011-07-28 10:00:00,42.81,43.08,42.6,42.97,206400.0,24.5901,24.7452,24.4695,24.682,206400.0
2011-07-28 10:30:00,42.97,43.31,42.95,43.3,186600.0,24.682,24.8773,24.6705,24.8716,186600.0
2011-07-28 11:00:00,43.31,43.55,43.21,43.5,238500.0,24.8773,25.0152,24.8199,24.9864,238500.0
2011-07-28 11:30:00,43.48,43.81,43.48,43.8,267600.0,24.975,25.1645,24.975,25.1588,267600.0
2011-07-28 12:00:00,43.8,43.9,43.67,43.75,177000.0,25.1588,25.2162,25.0841,25.13,177000.0
2011-07-28 12:30:00,43.73,43.84,43.64,43.8,180300.0,25.1186,25.1817,25.0669,25.1588,180300.0
2011-07-28 13:00:00,43.8,43.84,43.72,43.83,200700.0,25.1588,25.1817,25.1128,25.176,200700.0
2011-07-28 13:30:00,43.83,43.87,43.7,43.74,240000.0,25.176,25.199,25.1013,25.1243,240000.0
2011-07-28 14:00:00,43.74,43.74,43.42,43.46,205800.0,25.1243,25.1243,24.9405,24.9635,205800.0
2011-07-28 14:30:00,43.46,43.54,43.33,43.51,262500.0,24.9635,25.0094,24.8888,24.9922,262500.0
2011-07-28 15:00:00,43.51,43.51,43.25,43.25,290700.0,24.9922,24.9922,24.8428,24.8428,290700.0
2011-07-28 15:30:00,43.26,43.32,42.97,43.14,786300.0,24.8486,24.883,24.682,24.7797,786300.0
2011-07-29 09:30:00,42.75,42.75,42.17,42.47,179700.0,24.5556,24.5556,24.2225,24.3948,179700.0
2011-07-29 10:00:00,42.49,42.52,42.19,42.4,314400.0,24.4063,24.4235,24.234,24.3546,314400.0
2011-07-29 10:30:00,42.39,42.74,42.28,42.67,323400.0,24.3489,24.5499,24.2857,24.5097,323400.0
2011-07-29 11:00:00,42.69,42.97,42.55,42.74,318000.0,24.5212,24.682,24.4408,24.5499,318000.0
2011-07-29 11:30:00,42.7,42.87,42.7,42.77,167400.0,24.5269,24.6246,24.5269,24.5671,167400.0
2011-07-29 12:00:00,42.81,42.86,42.58,42.6,178200.0,24.5901,24.6188,24.458,24.4695,178200.0
2011-07-29 12:30:00,42.61,42.65,42.4,42.44,161400.0,24.4752,24.4982,24.3546,24.3776,161400.0
2011-07-29 13:00:00,42.44,42.49,42.35,42.44,175500.0,24.3776,24.4063,24.3259,24.3776,175500.0
2011-07-29 13:30:00,42.44,42.61,42.35,42.56,216900.0,24.3776,24.4752,24.3259,24.4465,216900.0
2011-07-29 14:00:00,42.56,42.61,42.35,42.41,228000.0,24.4465,24.4752,24.3259,24.3603,228000.0
2011-07-29 14:30:00,42.42,42.65,42.37,42.47,207000.0,24.3661,24.4982,24.3374,24.3948,207000.0
2011-07-29 15:00:00,42.47,42.56,42.33,42.41,234300.0,24.3948,24.4465,24.3144,24.3603,234300.0
2011-07-29 15:30:00,42.41,42.48,42.3,42.35,847800.0,24.3603,24.4006,24.2972,24.3259,847800.0
2011-08-01 09:30:00,42.82,43.05,42.45,42.45,326700.0,24.5958,24.728,24.3833,24.3833,326700.0
2011-08-01 10:00:00,42.46,42.46,41.72,41.97,463200.0,24.3891,24.3891,23.964,24.1076,463200.0
2011-08-01 10:30:00,41.99,42.12,41.75,41.98,295500.0,24.1191,24.1938,23.9812,24.1133,295500.0
2011-08-01 11:00:00,41.98,42.04,41.8,42.03,228000.0,24.1133,24.1478,24.01,24.1421,228000.0
2011-08-01 11:30:00,42.03,42.03,41.74,41.85,217800.0,24.1421,24.1421,23.9755,24.0387,217800.0
2011-08-01 12:00:00,41.86,41.95,41.78,41.92,116100.0,24.0444,24.0961,23.9985,24.0789,116100.0
2011-08-01 12:30:00,41.92,42.04,41.77,41.94,143100.0,24.0789,24.1478,23.9927,24.0904,143100.0
2011-08-01 13:00:00,41.93,41.96,41.78,41.8,103500.0,24.0846,24.1019,23.9985,24.01,103500.0
2011-08-01 13:30:00,41.8,41.9,41.73,41.81,225300.0,24.01,24.0674,23.9697,24.0157,225300.0
2011-08-01 14:00:00,41.81,41.84,41.71,41.81,189000.0,24.0157,24.0329,23.9583,24.0157,189000.0
2011-08-01 14:30:00,41.81,41.88,41.75,41.88,309900.0,24.0157,24.0559,23.9812,24.0559,309900.0
2011-08-01 15:00:00,41.9,42.2,41.86,42.15,366600.0,24.0674,24.2397,24.0444,24.211,366600.0
2011-08-01 15:30:00,42.14,42.32,41.97,42.15,917400.0,24.2053,24.3086,24.1076,24.211,917400.0
2011-08-02 09:30:00,41.84,42.61,41.57,42.41,506400.0,24.0329,24.4752,23.8778,24.3603,506400.0
2011-08-02 10:00:00,42.46,42.58,42.25,42.41,308400.0,24.3891,24.458,24.2684,24.3603,308400.0
2011-08-02 10:30:00,42.4,42.49,42.03,42.07,408300.0,24.3546,24.4063,24.1421,24.165,408300.0
2011-08-02 11:00:00,42.07,42.09,41.75,41.93,416100.0,24.165,24.1765,23.9812,24.0846,416100.0
2011-08-02 11:30:00,41.93,41.96,41.73,41.76,218400.0,24.0846,24.1019,23.9697,23.987,218400.0
2011-08-02 12:00:00,41.76,41.8,41.6,41.67,181200.0,23.987,24.01,23.8951,23.9353,181200.0
2011-08-02 12:30:00,41.67,41.67,41.28,41.35,254700.0,23.9353,23.9353,23.7113,23.7515,254700.0
2011-08-02 13:00:00,41.33,41.57,41.33,41.47,253800.0,23.74,23.8778,23.74,23.8204,253800.0
2011-08-02 13:30:00,41.47,41.5,41.06,41.1,210900.0,23.8204,23.8376,23.5849,23.6079,210900.0
2011-08-02 14:00:00,41.11,41.41,41.1,41.31,200700.0,23.6136,23.7859,23.6079,23.7285,200700.0
2011-08-02 14:30:00,41.33,41.38,41.16,41.36,170400.0,23.74,23.7687,23.6423,23.7572,170400.0
2011-08-02 15:00:00,41.36,41.46,41.21,41.24,381300.0,23.7572,23.8147,23.6711,23.6883,381300.0
2011-08-02 15:30:00,41.24,41.24,40.71,40.77,930300.0,23.6883,23.6883,23.3839,23.4183,930300.0
2011-08-03 09:30:00,40.88,41.56,40.78,41.07,238200.0,23.4815,23.8721,23.4241,23.5906,238200.0
2011-08-03 10:00:00,41.07,41.29,40.75,40.92,347400.0,23.5906,23.717,23.4068,23.5045,347400.0
2011-08-03 10:30:00,40.92,40.98,40.33,40.97,257400.0,23.5045,23.5389,23.1656,23.5332,257400.0
2011-08-03 11:00:00,40.95,41.2,40.75,40.9,177300.0,23.5217,23.6653,23.4068,23.493,177300.0
2011-08-03 11:30:00,40.91,40.99,40.74,40.78,166500.0,23.4987,23.5447,23.4011,23.4241,166500.0
2011-08-03 12:00:00,40.8,40.86,40.67,40.85,173700.0,23.4356,23.47,23.3609,23.4643,173700.0
2011-08-03 12:30:00,40.82,41.05,40.79,40.92,121200.0,23.447,23.5792,23.4298,23.5045,121200.0
2011-08-03 13:00:00,40.9,41.02,40.78,40.96,72000.0,23.493,23.5619,23.4241,23.5275,72000.0
2011-08-03 13:30:00,40.97,41.51,40.94,41.35,210000.0,23.5332,23.8434,23.516,23.7515,210000.0
2011-08-03 14:00:00,41.38,41.57,41.24,41.27,194400.0,23.7687,23.8778,23.6883,23.7055,194400.0
2011-08-03 14:30:00,41.29,41.48,41.18,41.4,133200.0,23.717,23.8261,23.6538,23.7802,133200.0
2011-08-03 15:00:00,41.4,41.74,41.24,41.63,290700.0,23.7802,23.9755,23.6883,23.9123,290700.0
2011-08-03 15:30:00,41.62,41.7,41.48,41.64,483000.0,23.9066,23.9525,23.8261,23.9181,483000.0
2011-08-04 09:30:00,40.93,41.13,40.59,40.8,156600.0,23.5102,23.6251,23.3149,23.4356,156600.0
2011-08-04 10:00:00,40.79,40.94,40.63,40.76,157800.0,23.4298,23.516,23.3379,23.4126,157800.0
2011-08-04 10:30:00,40.73,40.87,40.46,40.5,200700.0,23.3953,23.4758,23.2403,23.2632,200700.0
2011-08-04 11:00:00,40.51,40.75,40.39,40.44,225600.0,23.269,23.4068,23.2001,23.2288,225600.0
2011-08-04 11:30:00,40.45,40.62,40.05,40.39,213300.0,23.2345,23.3322,23.0048,23.2001,213300.0
2011-08-04 12:00:00,40.4,40.67,40.33,40.58,129300.0,23.2058,23.3609,23.1656,23.3092,129300.0
2011-08-04 12:30:00,40.6,40.74,40.53,40.53,111300.0,23.3207,23.4011,23.2805,23.2805,111300.0
2011-08-04 13:00:00,40.54,40.72,40.42,40.65,146700.0,23.2862,23.3896,23.2173,23.3494,146700.0
2011-08-04 13:30:00,40.65,40.65,40.31,40.44,167400.0,23.3494,23.3494,23.1541,23.2288,167400.0
2011-08-04 14:00:00,40.44,40.45,39.71,39.79,301500.0,23.2288,23.2345,22.8095,22.8554,301500.0
2011-08-04 14:30:00,39.77,40.1,39.74,39.83,399000.0,22.8439,23.0335,22.8267,22.8784,399000.0
2011-08-04 15:00:00,39.85,40.08,39.58,39.61,432900.0,22.8899,23.022,22.7348,22.752,432900.0
2011-08-04 15:30:00,39.61,39.7,39.09,39.19,1018800.0,22.752,22.8037,22.4533,22.5108,1018800.0
2011-08-05 09:30:00,39.94,40.13,38.33,38.35,420600.0,22.9416,23.0507,22.0168,22.0283,420600.0
2011-08-05 10:00:00,38.35,39.33,38.27,39.22,456900.0,22.0283,22.5912,21.9823,22.528,456900.0
2011-08-05 10:30:00,39.21,39.27,38.76,38.91,286500.0,22.5223,22.5567,22.2638,22.3499,286500.0
2011-08-05 11:00:00,38.96,38.99,38.29,38.64,354000.0,22.3787,22.3959,21.9938,22.1949,354000.0
2011-08-05 11:30:00,38.6,38.71,37.69,37.73,371100.0,22.1719,22.2351,21.6492,21.6721,371100.0
2011-08-05 12:00:00,37.73,38.85,37.7,38.31,574500.0,21.6721,22.3155,21.6549,22.0053,574500.0
2011-08-05 12:30:00,38.29,39.47,38.23,39.21,453900.0,21.9938,22.6716,21.9593,22.5223,453900.0
2011-08-05 13:00:00,39.24,39.4,38.79,39.33,394200.0,22.5395,22.6314,22.281,22.5912,394200.0
2011-08-05 13:30:00,39.34,39.67,39.14,39.44,362400.0,22.5969,22.7865,22.4821,22.6544,362400.0
2011-08-05 14:00:00,39.44,39.54,39.18,39.24,312000.0,22.6544,22.7118,22.505,22.5395,312000.0
2011-08-05 14:30:00,39.22,39.47,39.11,39.13,419400.0,22.528,22.6716,22.4648,22.4763,419400.0
2011-08-05 15:00:00,39.12,39.22,38.65,38.71,699000.0,22.4706,22.528,22.2006,22.2351,699000.0
2011-08-05 15:30:00,38.7,39.43,38.7,39.16,1095900.0,22.2293,22.6486,22.2293,22.4935,1095900.0
2011-08-08 09:30:00,37.68,38.52,37.59,37.99,577800.0,21.6434,22.1259,21.5917,21.8215,577800.0
2011-08-08 10:00:00,38.01,38.22,37.26,37.3,432600.0,21.833,21.9536,21.4022,21.4252,432600.0
2011-08-08 10:30:00,37.28,37.4,36.9,36.91,828900.0,21.4137,21.4826,21.1954,21.2011,828900.0
2011-08-08 11:00:00,36.87,37.56,36.82,37.09,560700.0,21.1782,21.5745,21.1494,21.3045,560700.0
2011-08-08 11:30:00,37.12,37.25,36.97,37.12,239400.0,21.3218,21.3964,21.2356,21.3218,239400.0
2011-08-08 12:00:00,37.11,37.15,36.72,36.75,252300.0,21.316,21.339,21.092,21.1092,252300.0
2011-08-08 12:30:00,36.74,36.84,36.6,36.72,287100.0,21.1035,21.1609,21.0231,21.092,287100.0
2011-08-08 13:00:00,36.7,36.93,36.49,36.78,315900.0,21.0805,21.2126,20.9599,21.1265,315900.0
2011-08-08 13:30:00,36.78,36.79,36.12,36.17,376500.0,21.1265,21.1322,20.7474,20.7761,376500.0
2011-08-08 14:00:00,36.17,36.47,35.4,35.95,557400.0,20.7761,20.9484,20.3338,20.6497,557400.0
2011-08-08 14:30:00,35.92,36.3,35.77,35.96,447300.0,20.6325,20.8508,20.5463,20.6555,447300.0
2011-08-08 15:00:00,35.96,37.07,35.94,36.52,814800.0,20.6555,21.293,20.644,20.9771,814800.0
2011-08-08 15:30:00,36.51,37.06,35.52,35.56,1788600.0,20.9714,21.2873,20.4027,20.4257,1788600.0
2011-08-09 09:30:00,36.51,37.14,35.73,36.54,498300.0,20.9714,21.3332,20.5233,20.9886,498300.0
2011-08-09 10:00:00,36.54,36.76,36.31,36.67,369900.0,20.9886,21.115,20.8565,21.0633,369900.0
2011-08-09 10:30:00,36.66,37.27,36.63,37.22,419100.0,21.0575,21.4079,21.0403,21.3792,419100.0
2011-08-09 11:00:00,37.23,37.32,36.78,37.31,427500.0,21.3849,21.4366,21.1265,21.4309,427500.0
2011-08-09 11:30:00,37.33,37.43,37.07,37.41,224100.0,21.4424,21.4998,21.293,21.4883,224100.0
2011-08-09 12:00:00,37.42,37.54,37.18,37.18,181500.0,21.4941,21.563,21.3562,21.3562,181500.0
2011-08-09 12:30:00,37.17,37.31,36.98,37.06,195000.0,21.3505,21.4309,21.2413,21.2873,195000.0
2011-08-09 13:00:00,37.02,37.27,36.97,37.08,206400.0,21.2643,21.4079,21.2356,21.2988,206400.0
2011-08-09 13:30:00,37.08,37.16,36.83,37.0,310500.0,21.2988,21.3447,21.1552,21.2528,310500.0
2011-08-09 14:00:00,37.0,37.4,36.04,36.69,482700.0,21.2528,21.4826,20.7014,21.0748,482700.0
2011-08-09 14:30:00,36.66,36.79,35.53,36.51,1029000.0,21.0575,21.1322,20.4085,20.9714,1029000.0
2011-08-09 15:00:00,36.48,37.44,36.34,37.3,735600.0,20.9541,21.5056,20.8737,21.4252,735600.0
2011-08-09 15:30:00,37.37,38.47,37.03,38.44,1218000.0,21.4654,22.0972,21.2701,22.08,1218000.0
2011-08-10 09:30:00,37.14,37.35,36.25,36.91,539100.0,21.3332,21.4539,20.822,21.2011,539100.0
2011-08-10 10:00:00,36.94,37.03,36.12,36.44,682200.0,21.2184,21.2701,20.7474,20.9312,682200.0
2011-08-10 10:30:00,36.47,36.88,36.34,36.66,513300.0,20.9484,21.1839,20.8737,21.0575,513300.0
2011-08-10 11:00:00,36.66,36.86,36.47,36.49,632700.0,21.0575,21.1724,20.9484,20.9599,632700.0
2011-08-10 11:30:00,36.53,36.67,36.25,36.65,485700.0,20.9829,21.0633,20.822,21.0518,485700.0
2011-08-10 12:00:00,36.63,36.85,36.3,36.31,565800.0,21.0403,21.1667,20.8508,20.8565,565800.0
2011-08-10 12:30:00,36.31,37.04,36.19,36.99,407700.0,20.8565,21.2758,20.7876,21.2471,407700.0
2011-08-10 13:00:00,36.95,37.09,36.59,36.9,253800.0,21.2241,21.3045,21.0173,21.1954,253800.0
2011-08-10 13:30:00,36.86,37.44,36.76,37.31,241500.0,21.1724,21.5056,21.115,21.4309,241500.0
2011-08-10 14:00:00,37.31,37.7,37.18,37.53,413400.0,21.4309,21.6549,21.3562,21.5573,413400.0
2011-08-10 14:30:00,37.52,37.61,37.18,37.26,378900.0,21.5515,21.6032,21.3562,21.4022,378900.0
2011-08-10 15:00:00,37.2,37.34,36.86,36.96,686700.0,21.3677,21.4481,21.1724,21.2299,686700.0
2011-08-10 15:30:00,36.91,37.14,36.42,36.47,1659300.0,21.2011,21.3332,20.9197,20.9484,1659300.0
2011-08-11 09:30:00,36.92,37.44,36.34,36.66,289800.0,21.2069,21.5056,20.8737,21.0575,289800.0
2011-08-11 10:00:00,36.65,37.49,36.65,37.19,282000.0,21.0518,21.5343,21.0518,21.362,282000.0
2011-08-11 10:30:00,37.23,37.93,37.22,37.56,210600.0,21.3849,21.787,21.3792,21.5745,210600.0
2011-08-11 11:00:00,37.57,37.75,37.22,37.46,245700.0,21.5802,21.6836,21.3792,21.5171,245700.0
2011-08-11 11:30:00,37.46,37.59,37.24,37.41,138000.0,21.5171,21.5917,21.3907,21.4883,138000.0
2011-08-11 12:00:00,37.41,37.59,37.32,37.37,141300.0,21.4883,21.5917,21.4366,21.4654,141300.0
2011-08-11 12:30:00,37.37,38.14,37.37,38.02,162900.0,21.4654,21.9077,21.4654,21.8387,162900.0
2011-08-11 13:00:00,38.04,38.16,37.79,37.94,195300.0,21.8502,21.9191,21.7066,21.7928,195300.0
2011-08-11 13:30:00,37.96,38.12,37.67,38.09,187500.0,21.8043,21.8962,21.6377,21.8789,187500.0
2011-08-11 14:00:00,38.07,38.45,37.98,38.41,207900.0,21.8674,22.0857,21.8157,22.0627,207900.0
2011-08-11 14:30:00,38.38,38.54,38.1,38.47,195600.0,22.0455,22.1374,21.8847,22.0972,195600.0
2011-08-11 15:00:00,38.49,38.94,38.44,38.69,346800.0,22.1087,22.3672,22.08,22.2236,346800.0
2011-08-11 15:30:00,38.73,39.07,38.43,38.55,1293300.0,22.2465,22.4418,22.0742,22.1432,1293300.0
2011-08-12 09:30:00,39.07,39.44,38.54,39.05,342900.0,22.4418,22.6544,22.1374,22.4304,342900.0
2011-08-12 10:00:00,38.97,39.04,38.24,38.62,265800.0,22.3844,22.4246,21.9651,22.1834,265800.0
2011-08-12 10:30:00,38.63,38.76,38.24,38.42,210000.0,22.1891,22.2638,21.9651,22.0685,210000.0
2011-08-12 11:00:00,38.4,38.48,38.21,38.39,132900.0,22.057,22.1029,21.9479,22.0513,132900.0
2011-08-12 11:30:00,38.35,38.84,38.3,38.67,200400.0,22.0283,22.3097,21.9996,22.2121,200400.0
2011-08-12 12:00:00,38.74,38.8,38.58,38.74,124500.0,22.2523,22.2868,22.1604,22.2523,124500.0
2011-08-12 12:30:00,38.77,38.79,38.42,38.68,196800.0,22.2695,22.281,22.0685,22.2178,196800.0
2011-08-12 13:00:00,38.68,38.78,38.61,38.76,125400.0,22.2178,22.2753,22.1776,22.2638,125400.0
2011-08-12 13:30:00,38.76,39.02,38.72,38.96,149700.0,22.2638,22.4131,22.2408,22.3787,149700.0
2011-08-12 14:00:00,38.98,39.03,38.58,38.67,268200.0,22.3901,22.4189,22.1604,22.2121,268200.0
2011-08-12 14:30:00,38.65,38.84,38.53,38.76,235500.0,22.2006,22.3097,22.1317,22.2638,235500.0
2011-08-12 15:00:00,38.77,38.9,38.64,38.66,178800.0,22.2695,22.3442,22.1949,22.2063,178800.0
2011-08-12 15:30:00,38.67,38.68,38.43,38.58,541200.0,22.2121,22.2178,22.0742,22.1604,541200.0
2011-08-15 09:30:00,38.93,39.0,38.67,38.9,196500.0,22.3614,22.4016,22.2121,22.3442,196500.0
2011-08-15 10:00:00,38.9,39.0,38.56,38.58,485700.0,22.3442,22.4016,22.1489,22.1604,485700.0
2011-08-15 10:30:00,38.62,38.7,38.45,38.47,248400.0,22.1834,22.2293,22.0857,22.0972,248400.0
2011-08-15 11:00:00,38.47,38.56,38.21,38.26,164400.0,22.0972,22.1489,21.9479,21.9766,164400.0
2011-08-15 11:30:00,38.26,38.41,38.15,38.37,202500.0,21.9766,22.0627,21.9134,22.0398,202500.0
2011-08-15 12:00:00,38.38,38.49,38.33,38.39,173700.0,22.0455,22.1087,22.0168,22.0513,173700.0
2011-08-15 12:30:00,38.4,38.55,38.31,38.49,201900.0,22.057,22.1432,22.0053,22.1087,201900.0
2011-08-15 13:00:00,38.5,38.57,38.38,38.48,172500.0,22.1144,22.1546,22.0455,22.1029,172500.0
2011-08-15 13:30:00,38.48,38.56,38.42,38.56,187200.0,22.1029,22.1489,22.0685,22.1489,187200.0
2011-08-15 14:00:00,38.56,38.69,38.55,38.68,167700.0,22.1489,22.2236,22.1432,22.2178,167700.0
2011-08-15 14:30:00,38.67,38.73,38.58,38.67,227400.0,22.2121,22.2465,22.1604,22.2121,227400.0
2011-08-15 15:00:00,38.67,38.77,38.54,38.57,414000.0,22.2121,22.2695,22.1374,22.1546,414000.0
2011-08-15 15:30:00,38.55,38.67,38.44,38.64,949200.0,22.1432,22.2121,22.08,22.1949,949200.0
2011-08-16 09:30:00,37.85,38.18,37.84,38.13,335400.0,21.7411,21.9306,21.7353,21.9019,335400.0
2011-08-16 10:00:00,38.13,38.33,37.98,38.32,232800.0,21.9019,22.0168,21.8157,22.011,232800.0
2011-08-16 10:30:00,38.31,38.4,38.21,38.35,207000.0,22.0053,22.057,21.9479,22.0283,207000.0
2011-08-16 11:00:00,38.34,38.38,38.17,38.3,220800.0,22.0225,22.0455,21.9249,21.9996,220800.0
2011-08-16 11:30:00,38.32,38.52,38.27,38.46,97500.0,22.011,22.1259,21.9823,22.0915,97500.0
2011-08-16 12:00:00,38.45,38.76,38.03,38.11,267300.0,22.0857,22.2638,21.8445,21.8904,267300.0
2011-08-16 12:30:00,38.1,38.29,38.02,38.23,319500.0,21.8847,21.9938,21.8387,21.9593,319500.0
2011-08-16 13:00:00,38.22,38.22,37.8,37.9,489300.0,21.9536,21.9536,21.7124,21.7698,489300.0
2011-08-16 13:30:00,37.88,38.04,37.84,38.0,287400.0,21.7583,21.8502,21.7353,21.8272,287400.0
2011-08-16 14:00:00,38.0,38.25,37.99,38.07,168000.0,21.8272,21.9708,21.8215,21.8674,168000.0
2011-08-16 14:30:00,38.09,38.15,38.03,38.06,214500.0,21.8789,21.9134,21.8445,21.8617,214500.0
2011-08-16 15:00:00,38.08,38.48,38.06,38.48,246300.0,21.8732,22.1029,21.8617,22.1029,246300.0
2011-08-16 15:30:00,38.46,38.51,38.24,38.25,620100.0,22.0915,22.1202,21.9651,21.9708,620100.0
2011-08-17 09:30:00,38.25,38.59,38.13,38.56,568800.0,21.9708,22.1661,21.9019,22.1489,568800.0
2011-08-17 10:00:00,38.57,38.59,38.4,38.53,195000.0,22.1546,22.1661,22.057,22.1317,195000.0
2011-08-17 10:30:00,38.52,38.63,38.44,38.48,236700.0,22.1259,22.1891,22.08,22.1029,236700.0
2011-08-17 11:00:00,38.52,38.6,38.46,38.5,171000.0,22.1259,22.1719,22.0915,22.1144,171000.0
2011-08-17 11:30:00,38.53,38.56,38.32,38.42,314400.0,22.1317,22.1489,22.011,22.0685,314400.0
2011-08-17 12:00:00,38.43,38.46,38.19,38.33,162300.0,22.0742,22.0915,21.9364,22.0168,162300.0
2011-08-17 12:30:00,38.33,38.4,38.25,38.27,264300.0,22.0168,22.057,21.9708,21.9823,264300.0
2011-08-17 13:00:00,38.27,38.35,38.21,38.3,213600.0,21.9823,22.0283,21.9479,21.9996,213600.0
2011-08-17 13:30:00,38.3,38.37,38.26,38.3,276900.0,21.9996,22.0398,21.9766,21.9996,276900.0
2011-08-17 14:00:00,38.32,38.62,38.3,38.5,342600.0,22.011,22.1834,21.9996,22.1144,342600.0
2011-08-17 14:30:00,38.5,38.56,38.36,38.53,265200.0,22.1144,22.1489,22.034,22.1317,265200.0
2011-08-17 15:00:00,38.53,38.65,38.47,38.52,274800.0,22.1317,22.2006,22.0972,22.1259,274800.0
2011-08-17 15:30:00,38.51,38.59,38.41,38.57,492600.0,22.1202,22.1661,22.0627,22.1546,492600.0
2011-08-18 09:30:00,37.32,37.32,36.5,36.74,615900.0,21.4366,21.4366,20.9656,21.1035,615900.0
2011-08-18 10:00:00,36.74,36.76,36.12,36.43,965400.0,21.1035,21.115,20.7474,20.9254,965400.0
2011-08-18 10:30:00,36.43,36.55,36.22,36.41,576600.0,20.9254,20.9944,20.8048,20.9139,576600.0
2011-08-18 11:00:00,36.42,36.58,36.33,36.58,430500.0,20.9197,21.0116,20.868,21.0116,430500.0
2011-08-18 11:30:00,36.54,36.7,36.44,36.54,267000.0,20.9886,21.0805,20.9312,20.9886,267000.0
2011-08-18 12:00:00,36.54,36.73,36.43,36.61,414600.0,20.9886,21.0977,20.9254,21.0288,414600.0
2011-08-18 12:30:00,36.6,36.63,36.47,36.5,306000.0,21.0231,21.0403,20.9484,20.9656,306000.0
2011-08-18 13:00:00,36.5,36.57,36.36,36.36,396900.0,20.9656,21.0058,20.8852,20.8852,396900.0
2011-08-18 13:30:00,36.37,36.41,36.13,36.33,549000.0,20.891,20.9139,20.7531,20.868,549000.0
2011-08-18 14:00:00,36.34,36.62,36.31,36.48,553500.0,20.8737,21.0346,20.8565,20.9541,553500.0
2011-08-18 14:30:00,36.48,36.55,36.25,36.27,477000.0,20.9541,20.9944,20.822,20.8335,477000.0
2011-08-18 15:00:00,36.27,36.52,36.16,36.5,702300.0,20.8335,20.9771,20.7703,20.9656,702300.0
2011-08-18 15:30:00,36.5,36.69,36.19,36.57,1656000.0,20.9656,21.0748,20.7876,21.0058,1656000.0
2011-08-19 09:30:00,36.41,37.56,36.12,37.52,991200.0,20.9139,21.5745,20.7474,21.5515,991200.0
2011-08-19 10:00:00,37.52,37.82,37.19,37.77,469500.0,21.5515,21.7238,21.362,21.6951,469500.0
2011-08-19 10:30:00,37.75,37.78,37.19,37.25,298500.0,21.6836,21.7009,21.362,21.3964,298500.0
2011-08-19 11:00:00,37.25,37.28,36.94,36.99,365400.0,21.3964,21.4137,21.2184,21.2471,365400.0
2011-08-19 11:30:00,36.98,37.13,36.7,37.13,345900.0,21.2413,21.3275,21.0805,21.3275,345900.0
2011-08-19 12:00:00,37.11,37.12,36.87,36.95,138300.0,21.316,21.3218,21.1782,21.2241,138300.0
2011-08-19 12:30:00,37.01,37.12,36.9,36.92,137100.0,21.2586,21.3218,21.1954,21.2069,137100.0
2011-08-19 13:00:00,36.91,37.07,36.82,36.94,186900.0,21.2011,21.293,21.1494,21.2184,186900.0
2011-08-19 13:30:00,36.99,37.04,36.79,37.01,392700.0,21.2471,21.2758,21.1322,21.2586,392700.0
2011-08-19 14:00:00,36.99,37.06,36.67,36.88,704700.0,21.2471,21.2873,21.0633,21.1839,704700.0
2011-08-19 14:30:00,36.9,37.02,36.67,36.92,821700.0,21.1954,21.2643,21.0633,21.2069,821700.0
2011-08-19 15:00:00,36.93,37.25,36.78,37.13,910800.0,21.2126,21.3964,21.1265,21.3275,910800.0
2011-08-19 15:30:00,37.14,37.18,36.77,36.88,1479000.0,21.3332,21.3562,21.1207,21.1839,1479000.0
2011-08-22 09:30:00,38.07,38.28,37.4,37.41,302700.0,21.8674,21.9881,21.4826,21.4883,302700.0
2011-08-22 10:00:00,37.4,37.48,37.24,37.33,243300.0,21.4826,21.5285,21.3907,21.4424,243300.0
2011-08-22 10:30:00,37.37,37.41,37.11,37.21,175800.0,21.4654,21.4883,21.316,21.3735,175800.0
2011-08-22 11:00:00,37.23,37.29,37.1,37.19,216300.0,21.3849,21.4194,21.3103,21.362,216300.0
2011-08-22 11:30:00,37.23,37.23,37.04,37.18,504600.0,21.3849,21.3849,21.2758,21.3562,504600.0
2011-08-22 12:00:00,37.16,37.34,37.11,37.17,257400.0,21.3447,21.4481,21.316,21.3505,257400.0
2011-08-22 12:30:00,37.16,37.71,37.06,37.7,224700.0,21.3447,21.6607,21.2873,21.6549,224700.0
2011-08-22 13:00:00,37.66,37.77,37.5,37.54,276300.0,21.6319,21.6951,21.54,21.563,276300.0
2011-08-22 13:30:00,37.54,37.74,37.44,37.72,328200.0,21.563,21.6779,21.5056,21.6664,328200.0
2011-08-22 14:00:00,37.71,37.8,37.54,37.62,415200.0,21.6607,21.7124,21.563,21.609,415200.0
2011-08-22 14:30:00,37.62,37.7,37.51,37.57,378900.0,21.609,21.6549,21.5458,21.5802,378900.0
2011-08-22 15:00:00,37.57,37.69,37.45,37.56,412500.0,21.5802,21.6492,21.5113,21.5745,412500.0
2011-08-22 15:30:00,37.56,37.66,37.29,37.44,982800.0,21.5745,21.6319,21.4194,21.5056,982800.0
2011-08-23 09:30:00,37.57,37.57,36.87,37.02,469500.0,21.5802,21.5802,21.1782,21.2643,469500.0
2011-08-23 10:00:00,37.05,37.82,37.01,37.8,280800.0,21.2816,21.7238,21.2586,21.7124,280800.0
2011-08-23 10:30:00,37.78,37.82,37.3,37.34,342300.0,21.7009,21.7238,21.4252,21.4481,342300.0
2011-08-23 11:00:00,37.35,37.52,37.24,37.49,265200.0,21.4539,21.5515,21.3907,21.5343,265200.0
2011-08-23 11:30:00,37.51,37.91,37.51,37.9,233100.0,21.5458,21.7755,21.5458,21.7698,233100.0
2011-08-23 12:00:00,37.9,37.9,37.68,37.75,356700.0,21.7698,21.7698,21.6434,21.6836,356700.0
2011-08-23 12:30:00,37.75,37.93,37.73,37.84,348000.0,21.6836,21.787,21.6721,21.7353,348000.0
2011-08-23 13:00:00,37.84,37.93,37.53,37.53,308700.0,21.7353,21.787,21.5573,21.5573,308700.0
2011-08-23 13:30:00,37.55,37.6,37.24,37.31,407400.0,21.5688,21.5975,21.3907,21.4309,407400.0
2011-08-23 14:00:00,37.35,37.67,37.28,37.66,416400.0,21.4539,21.6377,21.4137,21.6319,416400.0
2011-08-23 14:30:00,37.66,37.8,37.58,37.75,306600.0,21.6319,21.7124,21.586,21.6836,306600.0
2011-08-23 15:00:00,37.77,38.24,37.75,37.91,539400.0,21.6951,21.9651,21.6836,21.7755,539400.0
2011-08-23 15:30:00,37.91,38.35,37.83,38.35,975900.0,21.7755,22.0283,21.7296,22.0283,975900.0
2011-08-24 09:30:00,38.08,38.83,37.93,38.65,376800.0,21.8732,22.304,21.787,22.2006,376800.0
2011-08-24 10:00:00,38.64,39.11,38.49,38.56,334800.0,22.1949,22.4648,22.1087,22.1489,334800.0
2011-08-24 10:30:00,38.58,38.67,38.16,38.18,259500.0,22.1604,22.2121,21.9191,21.9306,259500.0
2011-08-24 11:00:00,38.18,38.41,38.13,38.28,171600.0,21.9306,22.0627,21.9019,21.9881,171600.0
2011-08-24 11:30:00,38.26,38.34,37.99,38.0,170700.0,21.9766,22.0225,21.8215,21.8272,170700.0
2011-08-24 12:00:00,37.98,38.07,37.69,38.0,282900.0,21.8157,21.8674,21.6492,21.8272,282900.0
2011-08-24 12:30:00,38.0,38.3,38.0,38.27,186000.0,21.8272,21.9996,21.8272,21.9823,186000.0
2011-08-24 13:00:00,38.25,38.52,38.21,38.34,188700.0,21.9708,22.1259,21.9479,22.0225,188700.0
2011-08-24 13:30:00,38.37,38.37,38.02,38.26,255900.0,22.0398,22.0398,21.8387,21.9766,255900.0
2011-08-24 14:00:00,38.27,38.33,38.13,38.25,246300.0,21.9823,22.0168,21.9019,21.9708,246300.0
2011-08-24 14:30:00,38.24,38.53,38.23,38.52,349800.0,21.9651,22.1317,21.9593,22.1259,349800.0
2011-08-24 15:00:00,38.53,38.68,38.37,38.63,358500.0,22.1317,22.2178,22.0398,22.1891,358500.0
2011-08-24 15:30:00,38.64,38.96,38.63,38.92,879900.0,22.1949,22.3787,22.1891,22.3557,879900.0
2011-08-25 09:30:00,39.29,40.0,39.23,39.58,789300.0,22.5682,22.976,22.5337,22.7348,789300.0
2011-08-25 10:00:00,39.52,39.55,38.82,38.89,432300.0,22.7003,22.7176,22.2982,22.3385,432300.0
2011-08-25 10:30:00,38.87,39.01,38.44,38.87,374100.0,22.327,22.4074,22.08,22.327,374100.0
2011-08-25 11:00:00,38.86,39.02,38.58,38.95,232500.0,22.3212,22.4131,22.1604,22.3729,232500.0
2011-08-25 11:30:00,39.0,39.0,38.52,38.72,102900.0,22.4016,22.4016,22.1259,22.2408,102900.0
2011-08-25 12:00:00,38.71,38.74,38.4,38.55,167400.0,22.2351,22.2523,22.057,22.1432,167400.0
2011-08-25 12:30:00,38.55,38.56,38.03,38.31,223500.0,22.1432,22.1489,21.8445,22.0053,223500.0
2011-08-25 13:00:00,38.31,38.64,38.28,38.59,177300.0,22.0053,22.1949,21.9881,22.1661,177300.0
2011-08-25 13:30:00,38.62,38.68,38.35,38.6,183600.0,22.1834,22.2178,22.0283,22.1719,183600.0
2011-08-25 14:00:00,38.61,38.67,38.37,38.6,230100.0,22.1776,22.2121,22.0398,22.1719,230100.0
2011-08-25 14:30:00,38.61,38.74,38.27,38.27,192300.0,22.1776,22.2523,21.9823,21.9823,192300.0
2011-08-25 15:00:00,38.26,38.77,38.17,38.67,338400.0,21.9766,22.2695,21.9249,22.2121,338400.0
2011-08-25 15:30:00,38.62,38.66,38.21,38.36,591600.0,22.1834,22.2063,21.9479,22.034,591600.0
2011-08-26 09:30:00,37.97,38.26,37.55,37.8,208500.0,21.81,21.9766,21.5688,21.7124,208500.0
2011-08-26 10:00:00,37.8,38.08,37.14,37.8,336600.0,21.7124,21.8732,21.3332,21.7124,336600.0
2011-08-26 10:30:00,37.85,38.5,37.68,38.02,195300.0,21.7411,22.1144,21.6434,21.8387,195300.0
2011-08-26 11:00:00,38.0,38.66,37.94,38.32,171900.0,21.8272,22.2063,21.7928,22.011,171900.0
2011-08-26 11:30:00,38.32,38.61,38.28,38.54,123000.0,22.011,22.1776,21.9881,22.1374,123000.0
2011-08-26 12:00:00,38.56,38.92,38.56,38.72,350700.0,22.1489,22.3557,22.1489,22.2408,350700.0
2011-08-26 12:30:00,38.74,38.76,38.37,38.51,281400.0,22.2523,22.2638,22.0398,22.1202,281400.0
2011-08-26 13:00:00,38.5,38.76,38.45,38.76,257700.0,22.1144,22.2638,22.0857,22.2638,257700.0
2011-08-26 13:30:00,38.77,38.88,38.57,38.66,278400.0,22.2695,22.3327,22.1546,22.2063,278400.0
2011-08-26 14:00:00,38.67,38.78,38.43,38.43,221400.0,22.2121,22.2753,22.0742,22.0742,221400.0
2011-08-26 14:30:00,38.47,38.64,38.35,38.56,134100.0,22.0972,22.1949,22.0283,22.1489,134100.0
2011-08-26 15:00:00,38.56,38.58,38.27,38.35,183900.0,22.1489,22.1604,21.9823,22.0283,183900.0
2011-08-26 15:30:00,38.35,38.64,38.28,38.61,546900.0,22.0283,22.1949,21.9881,22.1776,546900.0
2011-08-29 09:30:00,39.31,39.65,39.13,39.61,255000.0,22.5797,22.775,22.4763,22.752,255000.0
2011-08-29 10:00:00,39.6,39.79,39.45,39.66,153300.0,22.7463,22.8554,22.6601,22.7807,153300.0
2011-08-29 10:30:00,39.67,39.82,39.55,39.59,143400.0,22.7865,22.8726,22.7176,22.7405,143400.0
2011-08-29 11:00:00,39.58,39.6,39.37,39.49,137400.0,22.7348,22.7463,22.6142,22.6831,137400.0
2011-08-29 11:30:00,39.49,39.59,39.46,39.49,155400.0,22.6831,22.7405,22.6659,22.6831,155400.0
2011-08-29 12:00:00,39.5,39.62,39.48,39.54,136200.0,22.6888,22.7578,22.6773,22.7118,136200.0
2011-08-29 12:30:00,39.55,39.69,39.55,39.62,193800.0,22.7176,22.798,22.7176,22.7578,193800.0
2011-08-29 13:00:00,39.61,39.72,39.51,39.51,112800.0,22.752,22.8152,22.6946,22.6946,112800.0
2011-08-29 13:30:00,39.53,39.6,39.49,39.55,176700.0,22.7061,22.7463,22.6831,22.7176,176700.0
2011-08-29 14:00:00,39.56,39.72,39.52,39.72,141300.0,22.7233,22.8152,22.7003,22.8152,141300.0
2011-08-29 14:30:00,39.72,39.82,39.64,39.68,172500.0,22.8152,22.8726,22.7693,22.7922,172500.0
2011-08-29 15:00:00,39.68,39.75,39.63,39.7,185700.0,22.7922,22.8324,22.7635,22.8037,185700.0
2011-08-29 15:30:00,39.71,39.82,39.66,39.77,582300.0,22.8095,22.8726,22.7807,22.8439,582300.0
2011-08-30 09:30:00,39.53,39.7,39.45,39.46,100500.0,22.7061,22.8037,22.6601,22.6659,100500.0
2011-08-30 10:00:00,39.46,39.56,39.17,39.44,133800.0,22.6659,22.7233,22.4993,22.6544,133800.0
2011-08-30 10:30:00,39.39,39.64,39.37,39.54,165600.0,22.6257,22.7693,22.6142,22.7118,165600.0
2011-08-30 11:00:00,39.52,39.91,39.47,39.86,150600.0,22.7003,22.9243,22.6716,22.8956,150600.0
2011-08-30 11:30:00,39.85,40.17,39.84,39.96,195900.0,22.8899,23.0737,22.8841,22.9531,195900.0
2011-08-30 12:00:00,39.98,39.99,39.82,39.86,65400.0,22.9645,22.9703,22.8726,22.8956,65400.0
2011-08-30 12:30:00,39.83,39.84,39.58,39.65,112500.0,22.8784,22.8841,22.7348,22.775,112500.0
2011-08-30 13:00:00,39.67,39.82,39.57,39.7,122100.0,22.7865,22.8726,22.729,22.8037,122100.0
2011-08-30 13:30:00,39.71,39.71,39.56,39.6,245400.0,22.8095,22.8095,22.7233,22.7463,245400.0
2011-08-30 14:00:00,39.61,39.72,39.49,39.71,407400.0,22.752,22.8152,22.6831,22.8095,407400.0
2011-08-30 14:30:00,39.74,39.78,39.61,39.75,289800.0,22.8267,22.8497,22.752,22.8324,289800.0
2011-08-30 15:00:00,39.75,39.82,39.68,39.76,422400.0,22.8324,22.8726,22.7922,22.8382,422400.0
2011-08-30 15:30:00,39.76,39.9,39.5,39.51,1154700.0,22.8382,22.9186,22.6888,22.6946,1154700.0
2011-08-31 09:30:00,39.95,40.26,39.9,40.24,140400.0,22.9473,23.1254,22.9186,23.1139,140400.0
2011-08-31 10:00:00,40.19,40.45,40.12,40.34,128400.0,23.0852,23.2345,23.045,23.1713,128400.0
2011-08-31 10:30:00,40.32,40.43,40.22,40.25,78000.0,23.1598,23.223,23.1024,23.1196,78000.0
2011-08-31 11:00:00,40.27,40.29,39.83,39.92,127200.0,23.1311,23.1426,22.8784,22.9301,127200.0
2011-08-31 11:30:00,39.93,40.03,39.84,39.87,133500.0,22.9358,22.9933,22.8841,22.9014,133500.0
2011-08-31 12:00:00,39.87,40.17,39.87,40.13,61200.0,22.9014,23.0737,22.9014,23.0507,61200.0
2011-08-31 12:30:00,40.13,40.33,40.13,40.31,52500.0,23.0507,23.1656,23.0507,23.1541,52500.0
2011-08-31 13:00:00,40.32,40.35,40.08,40.11,79200.0,23.1598,23.1771,23.022,23.0392,79200.0
2011-08-31 13:30:00,40.12,40.2,39.94,39.94,90900.0,23.045,23.0909,22.9416,22.9416,90900.0
2011-08-31 14:00:00,39.96,40.01,39.82,39.89,113100.0,22.9531,22.9818,22.8726,22.9129,113100.0
2011-08-31 14:30:00,39.89,39.91,39.64,39.78,164700.0,22.9129,22.9243,22.7693,22.8497,164700.0
2011-08-31 15:00:00,39.78,39.9,39.57,39.79,246600.0,22.8497,22.9186,22.729,22.8554,246600.0
2011-08-31 15:30:00,39.79,40.12,39.77,39.95,463200.0,22.8554,23.045,22.8439,22.9473,463200.0
2011-09-01 09:30:00,39.92,40.0,39.32,39.41,161100.0,22.9301,22.976,22.5854,22.6371,161100.0
2011-09-01 10:00:00,39.39,40.03,39.35,39.84,400500.0,22.6257,22.9933,22.6027,22.8841,400500.0
2011-09-01 10:30:00,39.84,39.89,39.6,39.6,206700.0,22.8841,22.9129,22.7463,22.7463,206700.0
2011-09-01 11:00:00,39.64,40.0,39.57,39.97,137100.0,22.7693,22.976,22.729,22.9588,137100.0
2011-09-01 11:30:00,39.99,40.04,39.8,40.03,113400.0,22.9703,22.999,22.8612,22.9933,113400.0
2011-09-01 12:00:00,40.0,40.08,39.89,40.08,108000.0,22.976,23.022,22.9129,23.022,108000.0
2011-09-01 12:30:00,40.09,40.11,39.87,39.9,75000.0,23.0277,23.0392,22.9014,22.9186,75000.0
2011-09-01 13:00:00,39.87,39.95,39.78,39.9,164400.0,22.9014,22.9473,22.8497,22.9186,164400.0
2011-09-01 13:30:00,39.88,39.88,39.52,39.55,123300.0,22.9071,22.9071,22.7003,22.7176,123300.0
2011-09-01 14:00:00,39.55,39.6,39.39,39.51,172500.0,22.7176,22.7463,22.6257,22.6946,172500.0
2011-09-01 14:30:00,39.51,39.68,39.45,39.47,185100.0,22.6946,22.7922,22.6601,22.6716,185100.0
2011-09-01 15:00:00,39.45,39.58,39.31,39.48,291900.0,22.6601,22.7348,22.5797,22.6773,291900.0
2011-09-01 15:30:00,39.48,39.5,39.29,39.32,532500.0,22.6773,22.6888,22.5682,22.5854,532500.0
2011-09-02 09:30:00,38.8,39.21,37.69,38.3,536100.0,22.2868,22.5223,21.6492,21.9996,536100.0
2011-09-02 10:00:00,38.3,38.43,38.26,38.27,281700.0,21.9996,22.0742,21.9766,21.9823,281700.0
2011-09-02 10:30:00,38.27,38.28,38.0,38.13,190800.0,21.9823,21.9881,21.8272,21.9019,190800.0
2011-09-02 11:00:00,38.13,38.34,38.13,38.29,94200.0,21.9019,22.0225,21.9019,21.9938,94200.0
2011-09-02 11:30:00,38.24,38.27,38.12,38.22,159900.0,21.9651,21.9823,21.8962,21.9536,159900.0
2011-09-02 12:00:00,38.22,38.33,38.16,38.17,96300.0,21.9536,22.0168,21.9191,21.9249,96300.0
2011-09-02 12:30:00,38.17,38.2,38.03,38.03,95100.0,21.9249,21.9421,21.8445,21.8445,95100.0
2011-09-02 13:00:00,38.07,38.09,37.92,37.94,114000.0,21.8674,21.8789,21.7813,21.7928,114000.0
2011-09-02 13:30:00,37.91,37.97,37.85,37.95,145200.0,21.7755,21.81,21.7411,21.7985,145200.0
2011-09-02 14:00:00,37.94,37.99,37.72,37.8,217500.0,21.7928,21.8215,21.6664,21.7124,217500.0
2011-09-02 14:30:00,37.8,37.84,37.69,37.8,144300.0,21.7124,21.7353,21.6492,21.7124,144300.0
2011-09-02 15:00:00,37.78,37.92,37.71,37.89,327000.0,21.7009,21.7813,21.6607,21.7641,327000.0
2011-09-02 15:30:00,37.89,38.17,37.88,37.89,955800.0,21.7641,21.9249,21.7583,21.7641,955800.0
2011-09-06 09:30:00,36.71,36.74,36.31,36.64,307500.0,21.0863,21.1035,20.8565,21.046,307500.0
2011-09-06 10:00:00,36.68,36.96,36.6,36.67,273600.0,21.069,21.2299,21.0231,21.0633,273600.0
2011-09-06 10:30:00,36.64,36.8,36.5,36.76,191400.0,21.046,21.138,20.9656,21.115,191400.0
2011-09-06 11:00:00,36.75,36.93,36.64,36.92,172200.0,21.1092,21.2126,21.046,21.2069,172200.0
2011-09-06 11:30:00,36.92,37.0,36.79,36.89,121200.0,21.2069,21.2528,21.1322,21.1896,121200.0
2011-09-06 12:00:00,36.89,37.1,36.84,37.05,125400.0,21.1896,21.3103,21.1609,21.2816,125400.0
2011-09-06 12:30:00,37.02,37.04,36.88,36.95,144000.0,21.2643,21.2758,21.1839,21.2241,144000.0
2011-09-06 13:00:00,36.95,37.09,36.88,37.0,134700.0,21.2241,21.3045,21.1839,21.2528,134700.0
2011-09-06 13:30:00,36.97,37.22,36.88,37.12,147600.0,21.2356,21.3792,21.1839,21.3218,147600.0
2011-09-06 14:00:00,37.14,37.33,37.1,37.24,136500.0,21.3332,21.4424,21.3103,21.3907,136500.0
2011-09-06 14:30:00,37.23,37.25,37.0,37.0,144600.0,21.3849,21.3964,21.2528,21.2528,144600.0
2011-09-06 15:00:00,37.04,37.07,36.86,36.98,228600.0,21.2758,21.293,21.1724,21.2413,228600.0
2011-09-06 15:30:00,36.98,37.41,36.94,37.34,643800.0,21.2413,21.4883,21.2184,21.4481,643800.0
2011-09-07 09:30:00,37.9,38.0,37.51,37.69,305700.0,21.7698,21.8272,21.5458,21.6492,305700.0
2011-09-07 10:00:00,37.7,37.9,37.61,37.63,282000.0,21.6549,21.7698,21.6032,21.6147,282000.0
2011-09-07 10:30:00,37.61,37.73,37.52,37.6,164100.0,21.6032,21.6721,21.5515,21.5975,164100.0
2011-09-07 11:00:00,37.59,37.93,37.54,37.89,218100.0,21.5917,21.787,21.563,21.7641,218100.0
2011-09-07 11:30:00,37.91,38.1,37.85,38.1,176100.0,21.7755,21.8847,21.7411,21.8847,176100.0
2011-09-07 12:00:00,38.1,38.16,38.04,38.08,103500.0,21.8847,21.9191,21.8502,21.8732,103500.0
2011-09-07 12:30:00,38.11,38.24,38.09,38.17,122700.0,21.8904,21.9651,21.8789,21.9249,122700.0
2011-09-07 13:00:00,38.17,38.27,38.12,38.21,80400.0,21.9249,21.9823,21.8962,21.9479,80400.0
2011-09-07 13:30:00,38.22,38.25,38.11,38.23,99600.0,21.9536,21.9708,21.8904,21.9593,99600.0
2011-09-07 14:00:00,38.21,38.44,38.21,38.42,193500.0,21.9479,22.08,21.9479,22.0685,193500.0
2011-09-07 14:30:00,38.42,38.6,38.38,38.58,490200.0,22.0685,22.1719,22.0455,22.1604,490200.0
2011-09-07 15:00:00,38.58,38.59,38.31,38.37,332700.0,22.1604,22.1661,22.0053,22.0398,332700.0
2011-09-07 15:30:00,38.37,38.61,38.15,38.58,734400.0,22.0398,22.1776,21.9134,22.1604,734400.0
2011-09-08 09:30:00,38.08,38.42,37.82,37.91,392700.0,21.8732,22.0685,21.7238,21.7755,392700.0
2011-09-08 10:00:00,37.97,38.29,37.78,38.12,292800.0,21.81,21.9938,21.7009,21.8962,292800.0
2011-09-08 10:30:00,38.12,38.47,38.12,38.43,144900.0,21.8962,22.0972,21.8962,22.0742,144900.0
2011-09-08 11:00:00,38.43,38.57,38.33,38.37,136200.0,22.0742,22.1546,22.0168,22.0398,136200.0
2011-09-08 11:30:00,38.37,38.53,38.35,38.45,252600.0,22.0398,22.1317,22.0283,22.0857,252600.0
2011-09-08 12:00:00,38.46,38.57,38.39,38.44,141000.0,22.0915,22.1546,22.0513,22.08,141000.0
2011-09-08 12:30:00,38.4,38.61,38.36,38.61,152700.0,22.057,22.1776,22.034,22.1776,152700.0
2011-09-08 13:00:00,38.59,38.61,38.33,38.37,147300.0,22.1661,22.1776,22.0168,22.0398,147300.0
2011-09-08 13:30:00,38.38,38.44,38.06,38.09,255900.0,22.0455,22.08,21.8617,21.8789,255900.0
2011-09-08 14:00:00,38.09,38.32,38.04,38.29,268500.0,21.8789,22.011,21.8502,21.9938,268500.0
2011-09-08 14:30:00,38.29,38.42,38.24,38.37,269100.0,21.9938,22.0685,21.9651,22.0398,269100.0
2011-09-08 15:00:00,38.36,38.37,38.1,38.24,202500.0,22.034,22.0398,21.8847,21.9651,202500.0
2011-09-08 15:30:00,38.25,38.33,38.08,38.08,547200.0,21.9708,22.0168,21.8732,21.8732,547200.0
2011-09-09 09:30:00,37.72,37.72,37.11,37.47,245100.0,21.6664,21.6664,21.316,21.5228,245100.0
2011-09-09 10:00:00,37.43,37.67,37.37,37.64,240900.0,21.4998,21.6377,21.4654,21.6204,240900.0
2011-09-09 10:30:00,37.65,37.77,37.34,37.66,277500.0,21.6262,21.6951,21.4481,21.6319,277500.0
2011-09-09 11:00:00,37.66,37.87,37.39,37.43,477900.0,21.6319,21.7526,21.4768,21.4998,477900.0
2011-09-09 11:30:00,37.43,37.51,37.27,37.35,293100.0,21.4998,21.5458,21.4079,21.4539,293100.0
2011-09-09 12:00:00,37.38,37.4,37.23,37.23,277500.0,21.4711,21.4826,21.3849,21.3849,277500.0
2011-09-09 12:30:00,37.25,37.59,37.12,37.57,189900.0,21.3964,21.5917,21.3218,21.5802,189900.0
2011-09-09 13:00:00,37.57,37.64,37.38,37.5,162300.0,21.5802,21.6204,21.4711,21.54,162300.0
2011-09-09 13:30:00,37.5,37.5,37.22,37.28,196500.0,21.54,21.54,21.3792,21.4137,196500.0
2011-09-09 14:00:00,37.28,37.37,37.11,37.15,211500.0,21.4137,21.4654,21.316,21.339,211500.0
2011-09-09 14:30:00,37.16,37.35,37.05,37.08,249600.0,21.3447,21.4539,21.2816,21.2988,249600.0
2011-09-09 15:00:00,37.07,37.23,37.0,37.04,295200.0,21.293,21.3849,21.2528,21.2758,295200.0
2011-09-09 15:30:00,37.05,37.48,37.04,37.23,712500.0,21.2816,21.5285,21.2758,21.3849,712500.0
2011-09-12 09:30:00,36.73,37.17,36.67,37.05,182400.0,21.0977,21.3505,21.0633,21.2816,182400.0
2011-09-12 10:00:00,37.07,37.17,36.76,36.76,235800.0,21.293,21.3505,21.115,21.115,235800.0
2011-09-12 10:30:00,36.77,36.83,36.44,36.44,179400.0,21.1207,21.1552,20.9312,20.9312,179400.0
2011-09-12 11:00:00,36.44,36.81,36.44,36.77,145200.0,20.9312,21.1437,20.9312,21.1207,145200.0
2011-09-12 11:30:00,36.75,36.88,36.66,36.67,139200.0,21.1092,21.1839,21.0575,21.0633,139200.0
2011-09-12 12:00:00,36.67,36.72,36.59,36.69,172200.0,21.0633,21.092,21.0173,21.0748,172200.0
2011-09-12 12:30:00,36.71,36.73,36.5,36.67,132900.0,21.0863,21.0977,20.9656,21.0633,132900.0
2011-09-12 13:00:00,36.68,36.79,36.6,36.68,142500.0,21.069,21.1322,21.0231,21.069,142500.0
2011-09-12 13:30:00,36.68,36.79,36.56,36.77,204000.0,21.069,21.1322,21.0001,21.1207,204000.0
2011-09-12 14:00:00,36.75,36.78,36.6,36.72,223200.0,21.1092,21.1265,21.0231,21.092,223200.0
2011-09-12 14:30:00,36.73,37.24,36.67,36.91,262800.0,21.0977,21.3907,21.0633,21.2011,262800.0
2011-09-12 15:00:00,36.91,37.08,36.72,37.06,321900.0,21.2011,21.2988,21.092,21.2873,321900.0
2011-09-12 15:30:00,37.07,37.71,37.07,37.71,644400.0,21.293,21.6607,21.293,21.6607,644400.0
2011-09-13 09:30:00,37.33,37.33,36.4,37.0,725100.0,21.4424,21.4424,20.9082,21.2528,725100.0
2011-09-13 10:00:00,37.05,37.71,37.02,37.69,879600.0,21.2816,21.6607,21.2643,21.6492,879600.0
2011-09-13 10:30:00,37.7,37.81,37.45,37.59,417300.0,21.6549,21.7181,21.5113,21.5917,417300.0
2011-09-13 11:00:00,37.54,37.64,37.47,37.52,237900.0,21.563,21.6204,21.5228,21.5515,237900.0
2011-09-13 11:30:00,37.54,37.74,37.49,37.57,181200.0,21.563,21.6779,21.5343,21.5802,181200.0
2011-09-13 12:00:00,37.54,37.76,37.49,37.74,130500.0,21.563,21.6894,21.5343,21.6779,130500.0
2011-09-13 12:30:00,37.72,37.96,37.65,37.93,183900.0,21.6664,21.8043,21.6262,21.787,183900.0
2011-09-13 13:00:00,37.91,38.0,37.86,37.9,100500.0,21.7755,21.8272,21.7468,21.7698,100500.0
2011-09-13 13:30:00,37.87,38.05,37.77,37.94,169500.0,21.7526,21.856,21.6951,21.7928,169500.0
2011-09-13 14:00:00,37.93,38.11,37.9,38.11,147600.0,21.787,21.8904,21.7698,21.8904,147600.0
2011-09-13 14:30:00,38.12,38.13,37.77,37.9,317700.0,21.8962,21.9019,21.6951,21.7698,317700.0
2011-09-13 15:00:00,37.9,37.96,37.57,37.8,294300.0,21.7698,21.8043,21.5802,21.7124,294300.0
2011-09-13 15:30:00,37.78,38.0,37.75,37.9,584100.0,21.7009,21.8272,21.6836,21.7698,584100.0
2011-09-14 09:30:00,38.13,38.13,37.49,37.52,479400.0,21.9019,21.9019,21.5343,21.5515,479400.0
2011-09-14 10:00:00,37.57,37.75,37.31,37.57,746100.0,21.5802,21.6836,21.4309,21.5802,746100.0
2011-09-14 10:30:00,37.57,37.86,37.51,37.86,421200.0,21.5802,21.7468,21.5458,21.7468,421200.0
2011-09-14 11:00:00,37.83,38.07,37.77,38.07,176100.0,21.7296,21.8674,21.6951,21.8674,176100.0
2011-09-14 11:30:00,38.08,38.1,37.76,37.98,173100.0,21.8732,21.8847,21.6894,21.8157,173100.0
2011-09-14 12:00:00,37.99,38.02,37.83,37.98,201300.0,21.8215,21.8387,21.7296,21.8157,201300.0
2011-09-14 12:30:00,38.0,38.2,37.98,38.07,208200.0,21.8272,21.9421,21.8157,21.8674,208200.0
2011-09-14 13:00:00,38.07,38.3,38.07,38.21,145200.0,21.8674,21.9996,21.8674,21.9479,145200.0
2011-09-14 13:30:00,38.2,38.43,38.14,38.21,206400.0,21.9421,22.0742,21.9077,21.9479,206400.0
2011-09-14 14:00:00,38.23,38.6,38.23,38.46,256800.0,21.9593,22.1719,21.9593,22.0915,256800.0
2011-09-14 14:30:00,38.45,38.55,38.39,38.53,258900.0,22.0857,22.1432,22.0513,22.1317,258900.0
2011-09-14 15:00:00,38.53,38.99,38.53,38.94,348300.0,22.1317,22.3959,22.1317,22.3672,348300.0
2011-09-14 15:30:00,38.92,39.05,38.42,38.48,917100.0,22.3557,22.4304,22.0685,22.1029,917100.0
2011-09-15 09:30:00,39.08,39.08,38.68,38.91,344100.0,22.4476,22.4476,22.2178,22.3499,344100.0
2011-09-15 10:00:00,38.94,39.2,38.89,39.05,388800.0,22.3672,22.5165,22.3385,22.4304,388800.0
2011-09-15 10:30:00,39.04,39.13,38.88,38.98,247200.0,22.4246,22.4763,22.3327,22.3901,247200.0
2011-09-15 11:00:00,38.95,39.14,38.92,39.1,324600.0,22.3729,22.4821,22.3557,22.4591,324600.0
2011-09-15 11:30:00,39.1,39.41,39.08,39.41,253800.0,22.4591,22.6371,22.4476,22.6371,253800.0
2011-09-15 12:00:00,39.4,39.55,39.33,39.49,232200.0,22.6314,22.7176,22.5912,22.6831,232200.0
2011-09-15 12:30:00,39.49,39.59,39.44,39.5,202200.0,22.6831,22.7405,22.6544,22.6888,202200.0
2011-09-15 13:00:00,39.5,39.71,39.47,39.62,171000.0,22.6888,22.8095,22.6716,22.7578,171000.0
2011-09-15 13:30:00,39.62,39.69,39.52,39.62,204300.0,22.7578,22.798,22.7003,22.7578,204300.0
2011-09-15 14:00:00,39.65,39.79,39.62,39.69,302400.0,22.775,22.8554,22.7578,22.798,302400.0
2011-09-15 14:30:00,39.7,39.96,39.7,39.87,192900.0,22.8037,22.9531,22.8037,22.9014,192900.0
2011-09-15 15:00:00,39.86,39.94,39.71,39.83,427800.0,22.8956,22.9416,22.8095,22.8784,427800.0
2011-09-15 15:30:00,39.83,40.08,39.81,40.01,831600.0,22.8784,23.022,22.8669,22.9818,831600.0
2011-09-16 09:30:00,40.01,40.29,39.79,39.8,957900.0,22.9818,23.1426,22.8554,22.8612,957900.0
2011-09-16 10:00:00,39.82,39.85,39.4,39.43,312600.0,22.8726,22.8899,22.6314,22.6486,312600.0
2011-09-16 10:30:00,39.43,39.47,38.98,39.17,246600.0,22.6486,22.6716,22.3901,22.4993,246600.0
2011-09-16 11:00:00,39.21,39.26,38.99,39.18,210900.0,22.5223,22.551,22.3959,22.505,210900.0
2011-09-16 11:30:00,39.15,39.42,39.03,39.35,135900.0,22.4878,22.6429,22.4189,22.6027,135900.0
2011-09-16 12:00:00,39.36,39.47,39.33,39.41,124200.0,22.6084,22.6716,22.5912,22.6371,124200.0
2011-09-16 12:30:00,39.41,39.73,39.38,39.62,68700.0,22.6371,22.8209,22.6199,22.7578,68700.0
2011-09-16 13:00:00,39.59,39.6,39.37,39.39,114000.0,22.7405,22.7463,22.6142,22.6257,114000.0
2011-09-16 13:30:00,39.4,39.51,39.25,39.45,96600.0,22.6314,22.6946,22.5452,22.6601,96600.0
2011-09-16 14:00:00,39.45,39.63,39.44,39.44,164700.0,22.6601,22.7635,22.6544,22.6544,164700.0
2011-09-16 14:30:00,39.46,39.67,39.46,39.66,121200.0,22.6659,22.7865,22.6659,22.7807,121200.0
2011-09-16 15:00:00,39.68,39.7,39.38,39.38,230700.0,22.7922,22.8037,22.6199,22.6199,230700.0
2011-09-16 15:30:00,39.38,39.81,39.38,39.77,652500.0,22.6199,22.8669,22.6199,22.8439,652500.0
2011-09-19 09:30:00,39.0,39.0,38.14,38.28,358200.0,22.4016,22.4016,21.9077,21.9881,358200.0
2011-09-19 10:00:00,38.25,38.34,38.01,38.05,216000.0,21.9708,22.0225,21.833,21.856,216000.0
2011-09-19 10:30:00,38.05,38.29,38.05,38.12,260100.0,21.856,21.9938,21.856,21.8962,260100.0
2011-09-19 11:00:00,38.11,38.33,38.11,38.22,219900.0,21.8904,22.0168,21.8904,21.9536,219900.0
2011-09-19 11:30:00,38.21,38.46,38.17,38.35,112800.0,21.9479,22.0915,21.9249,22.0283,112800.0
2011-09-19 12:00:00,38.35,38.55,38.27,38.29,120000.0,22.0283,22.1432,21.9823,21.9938,120000.0
2011-09-19 12:30:00,38.3,38.33,38.21,38.28,93600.0,21.9996,22.0168,21.9479,21.9881,93600.0
2011-09-19 13:00:00,38.27,38.28,38.15,38.25,114000.0,21.9823,21.9881,21.9134,21.9708,114000.0
2011-09-19 13:30:00,38.25,38.4,38.22,38.34,175200.0,21.9708,22.057,21.9536,22.0225,175200.0
2011-09-19 14:00:00,38.34,38.43,38.24,38.28,347100.0,22.0225,22.0742,21.9651,21.9881,347100.0
2011-09-19 14:30:00,38.28,38.51,38.28,38.36,245400.0,21.9881,22.1202,21.9881,22.034,245400.0
2011-09-19 15:00:00,38.34,38.76,38.28,38.64,502200.0,22.0225,22.2638,21.9881,22.1949,502200.0
2011-09-19 15:30:00,38.64,38.96,38.53,38.55,1004400.0,22.1949,22.3787,22.1317,22.1432,1004400.0
2011-09-20 09:30:00,38.76,38.76,38.56,38.67,335700.0,22.2638,22.2638,22.1489,22.2121,335700.0
2011-09-20 10:00:00,38.68,39.01,38.6,38.94,217500.0,22.2178,22.4074,22.1719,22.3672,217500.0
2011-09-20 10:30:00,38.94,39.24,38.9,39.12,100500.0,22.3672,22.5395,22.3442,22.4706,100500.0
2011-09-20 11:00:00,39.17,39.39,39.16,39.25,137400.0,22.4993,22.6257,22.4935,22.5452,137400.0
2011-09-20 11:30:00,39.27,39.31,39.13,39.29,125700.0,22.5567,22.5797,22.4763,22.5682,125700.0
2011-09-20 12:00:00,39.29,39.31,39.12,39.25,111900.0,22.5682,22.5797,22.4706,22.5452,111900.0
2011-09-20 12:30:00,39.27,39.35,39.12,39.23,239700.0,22.5567,22.6027,22.4706,22.5337,239700.0
2011-09-20 13:00:00,39.24,39.32,39.11,39.2,121500.0,22.5395,22.5854,22.4648,22.5165,121500.0
2011-09-20 13:30:00,39.2,39.25,39.08,39.13,242400.0,22.5165,22.5452,22.4476,22.4763,242400.0
2011-09-20 14:00:00,39.14,39.27,39.07,39.13,323400.0,22.4821,22.5567,22.4418,22.4763,323400.0
2011-09-20 14:30:00,39.14,39.19,38.89,38.92,220800.0,22.4821,22.5108,22.3385,22.3557,220800.0
2011-09-20 15:00:00,38.92,38.98,38.51,38.6,271500.0,22.3557,22.3901,22.1202,22.1719,271500.0
2011-09-20 15:30:00,38.59,38.69,38.39,38.42,709200.0,22.1661,22.2236,22.0513,22.0685,709200.0
2011-09-21 09:30:00,38.36,38.66,38.28,38.48,153600.0,22.034,22.2063,21.9881,22.1029,153600.0
2011-09-21 10:00:00,38.51,38.63,38.25,38.31,117600.0,22.1202,22.1891,21.9708,22.0053,117600.0
2011-09-21 10:30:00,38.31,38.32,38.01,38.11,140400.0,22.0053,22.011,21.833,21.8904,140400.0
2011-09-21 11:00:00,38.12,38.12,37.94,38.03,150300.0,21.8962,21.8962,21.7928,21.8445,150300.0
2011-09-21 11:30:00,38.0,38.08,37.8,37.8,172200.0,21.8272,21.8732,21.7124,21.7124,172200.0
2011-09-21 12:00:00,37.8,37.9,37.74,37.74,253500.0,21.7124,21.7698,21.6779,21.6779,253500.0
2011-09-21 12:30:00,37.74,37.9,37.51,37.78,228000.0,21.6779,21.7698,21.5458,21.7009,228000.0
2011-09-21 13:00:00,37.81,38.02,37.77,37.95,173400.0,21.7181,21.8387,21.6951,21.7985,173400.0
2011-09-21 13:30:00,37.95,38.03,37.9,38.0,205200.0,21.7985,21.8445,21.7698,21.8272,205200.0
2011-09-21 14:00:00,37.96,38.39,37.8,38.04,248400.0,21.8043,22.0513,21.7124,21.8502,248400.0
2011-09-21 14:30:00,38.05,38.13,37.59,37.74,298500.0,21.856,21.9019,21.5917,21.6779,298500.0
2011-09-21 15:00:00,37.79,37.96,37.59,37.61,324000.0,21.7066,21.8043,21.5917,21.6032,324000.0
2011-09-21 15:30:00,37.61,37.65,36.88,36.89,899400.0,21.6032,21.6262,21.1839,21.1896,899400.0
2011-09-22 09:30:00,35.81,35.83,34.54,34.58,1162800.0,20.5693,20.5808,19.8398,19.8628,1162800.0
2011-09-22 10:00:00,34.59,34.76,34.24,34.42,1625400.0,19.8685,19.9662,19.6675,19.7709,1625400.0
2011-09-22 10:30:00,34.46,34.5,34.32,34.34,1105800.0,19.7939,19.8168,19.7134,19.7249,1105800.0
2011-09-22 11:00:00,34.34,34.4,33.9,33.97,1101300.0,19.7249,19.7594,19.4722,19.5124,1101300.0
2011-09-22 11:30:00,33.96,34.1,33.3,33.31,911700.0,19.5067,19.5871,19.1275,19.1333,911700.0
2011-09-22 12:00:00,33.32,33.58,33.21,33.41,868800.0,19.139,19.2884,19.0759,19.1907,868800.0
2011-09-22 12:30:00,33.41,33.74,33.41,33.6,606900.0,19.1907,19.3803,19.1907,19.2999,606900.0
2011-09-22 13:00:00,33.62,33.69,33.02,33.14,819600.0,19.3114,19.3516,18.9667,19.0356,819600.0
2011-09-22 13:30:00,33.14,33.14,32.7,32.7,1050900.0,19.0356,19.0356,18.7829,18.7829,1050900.0
2011-09-22 14:00:00,32.7,33.08,32.5,32.81,1499100.0,18.7829,19.0012,18.668,18.8461,1499100.0
2011-09-22 14:30:00,32.79,32.86,32.51,32.51,952200.0,18.8346,18.8748,18.6738,18.6738,952200.0
2011-09-22 15:00:00,32.51,32.73,32.23,32.42,1106400.0,18.6738,18.8001,18.5129,18.6221,1106400.0
2011-09-22 15:30:00,32.42,32.57,32.17,32.26,3139200.0,18.6221,18.7082,18.4785,18.5302,3139200.0
2011-09-23 09:30:00,32.06,32.82,32.04,32.68,1224600.0,18.4153,18.8518,18.4038,18.7714,1224600.0
2011-09-23 10:00:00,32.67,32.84,32.31,32.65,1100100.0,18.7657,18.8633,18.5589,18.7542,1100100.0
2011-09-23 10:30:00,32.66,32.78,32.46,32.69,617400.0,18.7599,18.8289,18.6451,18.7772,617400.0
2011-09-23 11:00:00,32.69,33.04,32.49,33.02,735300.0,18.7772,18.9782,18.6623,18.9667,735300.0
2011-09-23 11:30:00,33.03,33.04,32.8,33.02,216600.0,18.9725,18.9782,18.8403,18.9667,216600.0
2011-09-23 12:00:00,33.03,33.3,32.91,33.02,345600.0,18.9725,19.1275,18.9035,18.9667,345600.0
2011-09-23 12:30:00,33.04,33.19,32.89,32.93,362400.0,18.9782,19.0644,18.892,18.915,362400.0
2011-09-23 13:00:00,32.93,33.14,32.88,33.03,221100.0,18.915,19.0356,18.8863,18.9725,221100.0
2011-09-23 13:30:00,33.03,33.38,33.01,33.24,347400.0,18.9725,19.1735,18.961,19.0931,347400.0
2011-09-23 14:00:00,33.25,33.34,33.03,33.06,301800.0,19.0988,19.1505,18.9725,18.9897,301800.0
2011-09-23 14:30:00,33.07,33.19,32.97,33.01,531000.0,18.9954,19.0644,18.938,18.961,531000.0
2011-09-23 15:00:00,33.02,33.1,32.87,32.97,707400.0,18.9667,19.0127,18.8806,18.938,707400.0
2011-09-23 15:30:00,32.97,33.0,32.82,32.91,1446300.0,18.938,18.9552,18.8518,18.9035,1446300.0
2011-09-26 09:30:00,33.26,33.65,32.67,32.67,1263900.0,19.1046,19.3286,18.7657,18.7657,1263900.0
2011-09-26 10:00:00,32.67,32.85,32.47,32.8,494100.0,18.7657,18.8691,18.6508,18.8403,494100.0
2011-09-26 10:30:00,32.79,33.04,32.64,33.01,368400.0,18.8346,18.9782,18.7484,18.961,368400.0
2011-09-26 11:00:00,33.0,33.02,32.84,32.95,156300.0,18.9552,18.9667,18.8633,18.9265,156300.0
2011-09-26 11:30:00,32.92,33.17,32.82,33.14,127500.0,18.9093,19.0529,18.8518,19.0356,127500.0
2011-09-26 12:00:00,33.13,33.16,32.96,33.1,256800.0,19.0299,19.0471,18.9323,19.0127,256800.0
2011-09-26 12:30:00,33.11,33.17,32.98,33.11,264600.0,19.0184,19.0529,18.9437,19.0184,264600.0
2011-09-26 13:00:00,33.12,33.12,32.94,32.96,273300.0,19.0242,19.0242,18.9208,18.9323,273300.0
2011-09-26 13:30:00,32.92,33.09,32.9,33.0,426600.0,18.9093,19.0069,18.8978,18.9552,426600.0
2011-09-26 14:00:00,33.0,33.32,32.98,33.14,371100.0,18.9552,19.139,18.9437,19.0356,371100.0
2011-09-26 14:30:00,33.14,33.35,33.1,33.34,433800.0,19.0356,19.1563,19.0127,19.1505,433800.0
2011-09-26 15:00:00,33.34,33.51,33.34,33.48,383700.0,19.1505,19.2482,19.1505,19.2309,383700.0
2011-09-26 15:30:00,33.48,33.91,33.41,33.86,946500.0,19.2309,19.4779,19.1907,19.4492,946500.0
2011-09-27 09:30:00,34.93,34.95,34.53,34.93,807900.0,20.0638,20.0753,19.8341,20.0638,807900.0
2011-09-27 10:00:00,34.93,35.09,34.57,34.78,464100.0,20.0638,20.1557,19.857,19.9777,464100.0
2011-09-27 10:30:00,34.78,34.97,34.71,34.96,414900.0,19.9777,20.0868,19.9375,20.0811,414900.0
2011-09-27 11:00:00,34.95,34.97,34.66,34.74,300900.0,20.0753,20.0868,19.9087,19.9547,300900.0
2011-09-27 11:30:00,34.73,34.84,34.64,34.77,327000.0,19.9489,20.0121,19.8972,19.9719,327000.0
2011-09-27 12:00:00,34.79,34.88,34.76,34.8,458700.0,19.9834,20.0351,19.9662,19.9892,458700.0
2011-09-27 12:30:00,34.79,34.84,34.73,34.79,128100.0,19.9834,20.0121,19.9489,19.9834,128100.0
2011-09-27 13:00:00,34.79,34.85,34.71,34.75,132900.0,19.9834,20.0179,19.9375,19.9604,132900.0
2011-09-27 13:30:00,34.77,34.88,34.66,34.78,173700.0,19.9719,20.0351,19.9087,19.9777,173700.0
2011-09-27 14:00:00,34.79,34.89,34.71,34.71,244200.0,19.9834,20.0408,19.9375,19.9375,244200.0
2011-09-27 14:30:00,34.72,34.8,34.59,34.65,236100.0,19.9432,19.9892,19.8685,19.903,236100.0
2011-09-27 15:00:00,34.65,34.65,33.96,34.05,427800.0,19.903,19.903,19.5067,19.5584,427800.0
2011-09-27 15:30:00,34.05,34.18,33.67,33.9,1271400.0,19.5584,19.633,19.3401,19.4722,1271400.0
2011-09-28 09:30:00,33.83,34.0,33.55,33.86,331200.0,19.4817,19.5796,19.3205,19.499,331200.0
2011-09-28 10:00:00,33.85,33.85,33.3,33.3,297300.0,19.4933,19.4933,19.1765,19.1765,297300.0
2011-09-28 10:30:00,33.3,33.44,33.2,33.29,329700.0,19.1765,19.2572,19.1189,19.1708,329700.0
2011-09-28 11:00:00,33.27,33.34,33.06,33.28,282000.0,19.1593,19.1996,19.0383,19.165,282000.0
2011-09-28 11:30:00,33.28,33.46,33.12,33.35,336600.0,19.165,19.2687,19.0729,19.2053,336600.0
2011-09-28 12:00:00,33.38,33.42,33.16,33.34,192900.0,19.2226,19.2456,19.0959,19.1996,192900.0
2011-09-28 12:30:00,33.34,33.35,32.9,33.19,470700.0,19.1996,19.2053,18.9462,19.1132,470700.0
2011-09-28 13:00:00,33.18,33.21,32.98,32.99,324300.0,19.1074,19.1247,18.9923,18.998,324300.0
2011-09-28 13:30:00,32.99,33.1,32.77,32.79,671700.0,18.998,19.0614,18.8713,18.8828,671700.0
2011-09-28 14:00:00,32.8,32.8,32.64,32.72,340200.0,18.8886,18.8886,18.7965,18.8425,340200.0
2011-09-28 14:30:00,32.73,32.94,32.7,32.87,268500.0,18.8483,18.9692,18.831,18.9289,268500.0
2011-09-28 15:00:00,32.88,33.06,32.81,32.84,456300.0,18.9347,19.0383,18.8944,18.9116,456300.0
2011-09-28 15:30:00,32.84,32.88,32.46,32.47,1074900.0,18.9116,18.9347,18.6928,18.6986,1074900.0
2011-09-29 09:30:00,33.41,33.73,33.21,33.63,231000.0,19.2399,19.4242,19.1247,19.3666,231000.0
2011-09-29 10:00:00,33.63,33.67,33.34,33.4,221700.0,19.3666,19.3896,19.1996,19.2341,221700.0
2011-09-29 10:30:00,33.37,33.38,33.19,33.31,354300.0,19.2168,19.2226,19.1132,19.1823,354300.0
2011-09-29 11:00:00,33.31,33.54,33.2,33.54,379500.0,19.1823,19.3147,19.1189,19.3147,379500.0
2011-09-29 11:30:00,33.53,33.62,33.4,33.48,197700.0,19.309,19.3608,19.2341,19.2802,197700.0
2011-09-29 12:00:00,33.47,33.55,33.41,33.48,165600.0,19.2744,19.3205,19.2399,19.2802,165600.0
2011-09-29 12:30:00,33.47,33.47,33.17,33.23,166200.0,19.2744,19.2744,19.1017,19.1362,166200.0
2011-09-29 13:00:00,33.23,33.33,33.13,33.13,187800.0,19.1362,19.1938,19.0786,19.0786,187800.0
2011-09-29 13:30:00,33.13,33.25,32.93,33.2,316200.0,19.0786,19.1477,18.9635,19.1189,316200.0
2011-09-29 14:00:00,33.18,33.2,32.73,32.94,431100.0,19.1074,19.1189,18.8483,18.9692,431100.0
2011-09-29 14:30:00,32.94,33.04,32.79,32.99,336000.0,18.9692,19.0268,18.8828,18.998,336000.0
2011-09-29 15:00:00,33.0,33.17,32.71,33.08,509400.0,19.0038,19.1017,18.8368,19.0498,509400.0
2011-09-29 15:30:00,33.1,33.5,33.06,33.5,774900.0,19.0614,19.2917,19.0383,19.2917,774900.0
2011-09-30 09:30:00,32.77,32.89,31.25,31.31,1189200.0,18.8713,18.9404,17.996,18.0305,1189200.0
2011-09-30 10:00:00,31.35,31.87,31.19,31.69,647400.0,18.0536,18.353,17.9614,18.2494,647400.0
2011-09-30 10:30:00,31.67,31.77,31.57,31.63,343200.0,18.2379,18.2954,18.1803,18.2148,343200.0
2011-09-30 11:00:00,31.63,31.99,31.61,31.98,516900.0,18.2148,18.4221,18.2033,18.4164,516900.0
2011-09-30 11:30:00,31.99,32.22,31.94,31.95,504600.0,18.4221,18.5546,18.3933,18.3991,504600.0
2011-09-30 12:00:00,31.96,32.05,31.94,32.04,306000.0,18.4049,18.4567,18.3933,18.4509,306000.0
2011-09-30 12:30:00,32.03,32.1,31.98,32.04,307200.0,18.4452,18.4855,18.4164,18.4509,307200.0
2011-09-30 13:00:00,32.04,32.06,31.95,31.99,221700.0,18.4509,18.4624,18.3991,18.4221,221700.0
2011-09-30 13:30:00,31.98,32.08,31.97,32.02,349800.0,18.4164,18.474,18.4106,18.4394,349800.0
2011-09-30 14:00:00,31.99,32.07,31.96,32.07,597900.0,18.4221,18.4682,18.4049,18.4682,597900.0
2011-09-30 14:30:00,32.06,32.22,31.97,32.16,517800.0,18.4624,18.5546,18.4106,18.52,517800.0
2011-09-30 15:00:00,32.16,32.23,32.04,32.15,704100.0,18.52,18.5603,18.4509,18.5143,704100.0
2011-09-30 15:30:00,32.12,32.19,31.84,31.84,1239300.0,18.497,18.5373,18.3358,18.3358,1239300.0
2011-10-03 09:30:00,30.89,31.43,30.55,31.3,1004700.0,17.7887,18.0996,17.5929,18.0248,1004700.0
2011-10-03 10:00:00,31.27,31.65,31.03,31.11,668700.0,18.0075,18.2263,17.8693,17.9154,668700.0
2011-10-03 10:30:00,31.12,31.13,30.71,31.04,305100.0,17.9211,17.9269,17.685,17.8751,305100.0
2011-10-03 11:00:00,31.01,31.11,30.85,31.04,289500.0,17.8578,17.9154,17.7656,17.8751,289500.0
2011-10-03 11:30:00,31.04,31.25,30.94,31.2,246300.0,17.8751,17.996,17.8175,17.9672,246300.0
2011-10-03 12:00:00,31.21,31.24,30.94,31.0,179400.0,17.973,17.9902,17.8175,17.852,179400.0
2011-10-03 12:30:00,31.0,31.13,30.94,31.09,440400.0,17.852,17.9269,17.8175,17.9039,440400.0
2011-10-03 13:00:00,31.08,31.09,30.7,30.84,570600.0,17.8981,17.9039,17.6793,17.7599,570600.0
2011-10-03 13:30:00,30.83,30.87,30.54,30.72,508200.0,17.7541,17.7772,17.5871,17.6908,508200.0
2011-10-03 14:00:00,30.7,30.92,30.57,30.62,414300.0,17.6793,17.806,17.6044,17.6332,414300.0
2011-10-03 14:30:00,30.57,30.72,30.38,30.54,488100.0,17.6044,17.6908,17.495,17.5871,488100.0
2011-10-03 15:00:00,30.53,30.69,30.34,30.42,788700.0,17.5814,17.6735,17.4719,17.518,788700.0
2011-10-03 15:30:00,30.4,30.73,30.1,30.11,1527900.0,17.5065,17.6965,17.3337,17.3395,1527900.0
2011-10-04 09:30:00,29.67,29.93,29.24,29.57,561000.0,17.0861,17.2358,16.8385,17.0285,561000.0
2011-10-04 10:00:00,29.63,29.92,29.48,29.63,802800.0,17.0631,17.2301,16.9767,17.0631,802800.0
2011-10-04 10:30:00,29.65,30.52,29.54,30.5,592800.0,17.0746,17.5756,17.0113,17.5641,592800.0
2011-10-04 11:00:00,30.5,30.82,30.41,30.51,703200.0,17.5641,17.7484,17.5123,17.5698,703200.0
2011-10-04 11:30:00,30.51,30.58,30.18,30.47,536100.0,17.5698,17.6102,17.3798,17.5468,536100.0
2011-10-04 12:00:00,30.45,30.68,30.4,30.41,243900.0,17.5353,17.6677,17.5065,17.5123,243900.0
2011-10-04 12:30:00,30.41,30.72,30.4,30.6,296100.0,17.5123,17.6908,17.5065,17.6217,296100.0
2011-10-04 13:00:00,30.58,30.63,30.3,30.34,186300.0,17.6102,17.639,17.4489,17.4719,186300.0
2011-10-04 13:30:00,30.32,30.56,30.29,30.41,483600.0,17.4604,17.5986,17.4432,17.5123,483600.0
2011-10-04 14:00:00,30.44,30.52,30.2,30.44,365100.0,17.5295,17.5756,17.3913,17.5295,365100.0
2011-10-04 14:30:00,30.45,30.56,30.04,30.2,522000.0,17.5353,17.5986,17.2992,17.3913,522000.0
2011-10-04 15:00:00,30.19,30.63,30.06,30.48,436800.0,17.3856,17.639,17.3107,17.5526,436800.0
2011-10-04 15:30:00,30.51,31.91,30.44,31.82,1366500.0,17.5698,18.3761,17.5295,18.3242,1366500.0
2011-10-05 09:30:00,31.66,31.8,30.81,30.99,501900.0,18.2321,18.3127,17.7426,17.8463,501900.0
2011-10-05 10:00:00,30.95,31.52,30.91,31.24,285300.0,17.8232,18.1515,17.8002,17.9902,285300.0
2011-10-05 10:30:00,31.23,31.76,31.23,31.73,303300.0,17.9845,18.2897,17.9845,18.2724,303300.0
2011-10-05 11:00:00,31.75,31.87,31.65,31.73,244200.0,18.2839,18.353,18.2263,18.2724,244200.0
2011-10-05 11:30:00,31.72,31.83,31.56,31.71,300900.0,18.2667,18.33,18.1745,18.2609,300900.0
2011-10-05 12:00:00,31.74,31.81,31.63,31.65,222600.0,18.2782,18.3185,18.2148,18.2263,222600.0
2011-10-05 12:30:00,31.65,31.8,31.54,31.77,258900.0,18.2263,18.3127,18.163,18.2954,258900.0
2011-10-05 13:00:00,31.78,32.09,31.74,32.06,203700.0,18.3012,18.4797,18.2782,18.4624,203700.0
2011-10-05 13:30:00,32.07,32.25,31.78,32.22,247500.0,18.4682,18.5719,18.3012,18.5546,247500.0
2011-10-05 14:00:00,32.22,32.31,31.97,32.26,348900.0,18.5546,18.6064,18.4106,18.5776,348900.0
2011-10-05 14:30:00,32.25,32.4,32.03,32.23,476700.0,18.5719,18.6582,18.4452,18.5603,476700.0
2011-10-05 15:00:00,32.25,32.45,32.12,32.37,536700.0,18.5719,18.687,18.497,18.641,536700.0
2011-10-05 15:30:00,32.38,32.74,32.38,32.62,1197600.0,18.6467,18.854,18.6467,18.7849,1197600.0
2011-10-06 09:30:00,32.43,32.49,31.96,32.11,269100.0,18.6755,18.7101,18.4049,18.4912,269100.0
2011-10-06 10:00:00,32.09,32.42,31.96,32.39,231600.0,18.4797,18.6698,18.4049,18.6525,231600.0
2011-10-06 10:30:00,32.39,32.71,32.38,32.56,282600.0,18.6525,18.8368,18.6467,18.7504,282600.0
2011-10-06 11:00:00,32.59,32.99,32.56,32.85,171000.0,18.7677,18.998,18.7504,18.9174,171000.0
2011-10-06 11:30:00,32.85,33.21,32.85,33.0,314700.0,18.9174,19.1247,18.9174,19.0038,314700.0
2011-10-06 12:00:00,33.0,33.03,32.82,32.82,188400.0,19.0038,19.021,18.9001,18.9001,188400.0
2011-10-06 12:30:00,32.83,32.89,32.65,32.81,222600.0,18.9059,18.9404,18.8022,18.8944,222600.0
2011-10-06 13:00:00,32.81,33.06,32.75,32.89,214500.0,18.8944,19.0383,18.8598,18.9404,214500.0
2011-10-06 13:30:00,32.9,33.04,32.77,32.92,207000.0,18.9462,19.0268,18.8713,18.9577,207000.0
2011-10-06 14:00:00,32.92,33.18,32.8,33.07,172800.0,18.9577,19.1074,18.8886,19.0441,172800.0
2011-10-06 14:30:00,33.07,33.09,32.85,32.94,196200.0,19.0441,19.0556,18.9174,18.9692,196200.0
2011-10-06 15:00:00,32.95,33.03,32.61,32.61,435300.0,18.975,19.021,18.7792,18.7792,435300.0
2011-10-06 15:30:00,32.61,33.21,32.6,33.14,774000.0,18.7792,19.1247,18.7734,19.0844,774000.0
2011-10-07 09:30:00,33.28,33.28,32.5,32.77,337500.0,19.165,19.165,18.7158,18.8713,337500.0
2011-10-07 10:00:00,32.77,33.02,32.59,32.91,240900.0,18.8713,19.0153,18.7677,18.9519,240900.0
2011-10-07 10:30:00,32.91,33.02,32.65,32.67,224700.0,18.9519,19.0153,18.8022,18.8137,224700.0
2011-10-07 11:00:00,32.65,32.75,32.54,32.73,150900.0,18.8022,18.8598,18.7389,18.8483,150900.0
2011-10-07 11:30:00,32.75,32.77,32.54,32.69,116100.0,18.8598,18.8713,18.7389,18.8252,116100.0
2011-10-07 12:00:00,32.7,32.74,32.24,32.34,264900.0,18.831,18.854,18.5661,18.6237,264900.0
2011-10-07 12:30:00,32.33,32.45,32.14,32.15,220200.0,18.6179,18.687,18.5085,18.5143,220200.0
2011-10-07 13:00:00,32.17,32.19,31.94,32.05,264300.0,18.5258,18.5373,18.3933,18.4567,264300.0
2011-10-07 13:30:00,32.05,32.09,31.89,31.92,234600.0,18.4567,18.4797,18.3646,18.3818,234600.0
2011-10-07 14:00:00,31.93,32.24,31.9,31.9,280800.0,18.3876,18.5661,18.3703,18.3703,280800.0
2011-10-07 14:30:00,31.95,32.06,31.82,31.93,459300.0,18.3991,18.4624,18.3242,18.3876,459300.0
2011-10-07 15:00:00,31.92,32.24,31.85,32.2,420900.0,18.3818,18.5661,18.3415,18.5431,420900.0
2011-10-07 15:30:00,32.21,32.32,31.63,31.66,1245600.0,18.5488,18.6122,18.2148,18.2321,1245600.0
2011-10-10 09:30:00,32.62,32.91,32.49,32.84,290700.0,18.7849,18.9519,18.7101,18.9116,290700.0
2011-10-10 10:00:00,32.82,32.92,32.75,32.85,200400.0,18.9001,18.9577,18.8598,18.9174,200400.0
2011-10-10 10:30:00,32.88,32.96,32.81,32.87,156600.0,18.9347,18.9807,18.8944,18.9289,156600.0
2011-10-10 11:00:00,32.88,33.09,32.84,33.09,135900.0,18.9347,19.0556,18.9116,19.0556,135900.0
2011-10-10 11:30:00,33.1,33.17,33.07,33.17,107100.0,19.0614,19.1017,19.0441,19.1017,107100.0
2011-10-10 12:00:00,33.18,33.27,33.14,33.25,150600.0,19.1074,19.1593,19.0844,19.1477,150600.0
2011-10-10 12:30:00,33.26,33.29,33.0,33.1,101400.0,19.1535,19.1708,19.0038,19.0614,101400.0
2011-10-10 13:00:00,33.09,33.31,33.03,33.21,109200.0,19.0556,19.1823,19.021,19.1247,109200.0
2011-10-10 13:30:00,33.21,33.23,33.02,33.06,90300.0,19.1247,19.1362,19.0153,19.0383,90300.0
2011-10-10 14:00:00,33.06,33.06,32.81,33.0,198900.0,19.0383,19.0383,18.8944,19.0038,198900.0
2011-10-10 14:30:00,33.0,33.04,32.9,32.95,136800.0,19.0038,19.0268,18.9462,18.975,136800.0
2011-10-10 15:00:00,32.95,32.95,32.56,32.7,231000.0,18.975,18.975,18.7504,18.831,231000.0
2011-10-10 15:30:00,32.7,33.29,32.61,33.26,805800.0,18.831,19.1708,18.7792,19.1535,805800.0
2011-10-11 09:30:00,32.8,32.8,31.61,32.07,846900.0,18.8886,18.8886,18.2033,18.4682,846900.0
2011-10-11 10:00:00,32.05,32.23,31.91,32.23,319500.0,18.4567,18.5603,18.3761,18.5603,319500.0
2011-10-11 10:30:00,32.23,32.53,32.18,32.35,396900.0,18.5603,18.7331,18.5316,18.6295,396900.0
2011-10-11 11:00:00,32.36,32.46,32.26,32.38,200100.0,18.6352,18.6928,18.5776,18.6467,200100.0
2011-10-11 11:30:00,32.39,32.68,32.38,32.66,151800.0,18.6525,18.8195,18.6467,18.808,151800.0
2011-10-11 12:00:00,32.67,32.68,32.54,32.61,119100.0,18.8137,18.8195,18.7389,18.7792,119100.0
2011-10-11 12:30:00,32.61,32.61,32.33,32.54,129900.0,18.7792,18.7792,18.6179,18.7389,129900.0
2011-10-11 13:00:00,32.56,32.6,32.29,32.37,353700.0,18.7504,18.7734,18.5949,18.641,353700.0
2011-10-11 13:30:00,32.37,32.44,32.26,32.4,321600.0,18.641,18.6813,18.5776,18.6582,321600.0
2011-10-11 14:00:00,32.4,32.47,32.23,32.26,220500.0,18.6582,18.6986,18.5603,18.5776,220500.0
2011-10-11 14:30:00,32.28,32.35,32.1,32.27,258900.0,18.5891,18.6295,18.4855,18.5834,258900.0
2011-10-11 15:00:00,32.26,32.5,32.25,32.37,494700.0,18.5776,18.7158,18.5719,18.641,494700.0
2011-10-11 15:30:00,32.37,32.56,32.22,32.28,910800.0,18.641,18.7504,18.5546,18.5891,910800.0
2011-10-12 09:30:00,32.95,32.95,32.34,32.56,277500.0,18.975,18.975,18.6237,18.7504,277500.0
2011-10-12 10:00:00,32.6,32.67,32.45,32.62,392700.0,18.7734,18.8137,18.687,18.7849,392700.0
2011-10-12 10:30:00,32.65,32.67,32.45,32.45,274500.0,18.8022,18.8137,18.687,18.687,274500.0
2011-10-12 11:00:00,32.48,32.63,32.48,32.58,444600.0,18.7043,18.7907,18.7043,18.7619,444600.0
2011-10-12 11:30:00,32.57,32.66,32.5,32.61,308400.0,18.7561,18.808,18.7158,18.7792,308400.0
2011-10-12 12:00:00,32.6,32.67,32.53,32.66,350700.0,18.7734,18.8137,18.7331,18.808,350700.0
2011-10-12 12:30:00,32.66,32.8,32.63,32.66,483000.0,18.808,18.8886,18.7907,18.808,483000.0
2011-10-12 13:00:00,32.67,32.74,32.64,32.7,301200.0,18.8137,18.854,18.7965,18.831,301200.0
2011-10-12 13:30:00,32.72,32.76,32.61,32.66,234300.0,18.8425,18.8656,18.7792,18.808,234300.0
2011-10-12 14:00:00,32.66,32.77,32.61,32.7,485400.0,18.808,18.8713,18.7792,18.831,485400.0
2011-10-12 14:30:00,32.71,32.78,32.52,32.57,878700.0,18.8368,18.8771,18.7273,18.7561,878700.0
2011-10-12 15:00:00,32.59,32.71,32.52,32.68,473700.0,18.7677,18.8368,18.7273,18.8195,473700.0
2011-10-12 15:30:00,32.68,32.87,32.44,32.48,1545000.0,18.8195,18.9289,18.6813,18.7043,1545000.0
2011-10-13 09:30:00,32.25,32.61,32.08,32.14,419100.0,18.5719,18.7792,18.474,18.5085,419100.0
2011-10-13 10:00:00,32.13,32.28,31.71,31.79,458100.0,18.5028,18.5891,18.2609,18.307,458100.0
2011-10-13 10:30:00,31.78,31.91,31.64,31.65,256200.0,18.3012,18.3761,18.2206,18.2263,256200.0
2011-10-13 11:00:00,31.66,31.73,31.5,31.63,262800.0,18.2321,18.2724,18.14,18.2148,262800.0
2011-10-13 11:30:00,31.61,32.1,31.6,32.03,355200.0,18.2033,18.4855,18.1975,18.4452,355200.0
2011-10-13 12:00:00,32.03,32.13,31.99,32.03,140700.0,18.4452,18.5028,18.4221,18.4452,140700.0
2011-10-13 12:30:00,32.04,32.12,31.97,32.07,235800.0,18.4509,18.497,18.4106,18.4682,235800.0
2011-10-13 13:00:00,32.09,32.29,31.98,32.27,261300.0,18.4797,18.5949,18.4164,18.5834,261300.0
2011-10-13 13:30:00,32.26,32.36,32.2,32.26,188100.0,18.5776,18.6352,18.5431,18.5776,188100.0
2011-10-13 14:00:00,32.26,32.33,32.12,32.18,238800.0,18.5776,18.6179,18.497,18.5316,238800.0
2011-10-13 14:30:00,32.16,32.6,32.13,32.52,206400.0,18.52,18.7734,18.5028,18.7273,206400.0
2011-10-13 15:00:00,32.52,32.8,32.43,32.51,393300.0,18.7273,18.8886,18.6755,18.7216,393300.0
2011-10-13 15:30:00,32.49,32.74,32.39,32.64,926400.0,18.7101,18.854,18.6525,18.7965,926400.0
2011-10-14 09:30:00,33.18,33.97,33.04,33.83,834900.0,19.1074,19.5624,19.0268,19.4817,834900.0
2011-10-14 10:00:00,33.83,34.05,33.52,33.52,689400.0,19.4817,19.6084,19.3032,19.3032,689400.0
2011-10-14 10:30:00,33.54,33.81,33.41,33.76,513600.0,19.3147,19.4702,19.2399,19.4414,513600.0
2011-10-14 11:00:00,33.76,33.82,33.47,33.53,280200.0,19.4414,19.476,19.2744,19.309,280200.0
2011-10-14 11:30:00,33.51,33.64,33.51,33.56,195300.0,19.2975,19.3723,19.2975,19.3263,195300.0
2011-10-14 12:00:00,33.54,33.55,33.26,33.31,390300.0,19.3147,19.3205,19.1535,19.1823,390300.0
2011-10-14 12:30:00,33.3,33.36,33.27,33.34,171300.0,19.1765,19.2111,19.1593,19.1996,171300.0
2011-10-14 13:00:00,33.33,33.37,33.29,33.34,209700.0,19.1938,19.2168,19.1708,19.1996,209700.0
2011-10-14 13:30:00,33.34,33.38,33.28,33.35,178500.0,19.1996,19.2226,19.165,19.2053,178500.0
2011-10-14 14:00:00,33.35,33.5,33.35,33.46,252600.0,19.2053,19.2917,19.2053,19.2687,252600.0
2011-10-14 14:30:00,33.47,33.59,33.41,33.57,204300.0,19.2744,19.3435,19.2399,19.332,204300.0
2011-10-14 15:00:00,33.59,33.74,33.55,33.63,185400.0,19.3435,19.4299,19.3205,19.3666,185400.0
2011-10-14 15:30:00,33.62,33.82,33.41,33.71,849300.0,19.3608,19.476,19.2399,19.4126,849300.0
2011-10-17 09:30:00,33.46,33.59,33.09,33.17,179100.0,19.2687,19.3435,19.0556,19.1017,179100.0
2011-10-17 10:00:00,33.14,33.23,33.09,33.14,229800.0,19.0844,19.1362,19.0556,19.0844,229800.0
2011-10-17 10:30:00,33.12,33.2,33.03,33.16,328800.0,19.0729,19.1189,19.021,19.0959,328800.0
2011-10-17 11:00:00,33.16,33.23,33.1,33.2,151800.0,19.0959,19.1362,19.0614,19.1189,151800.0
2011-10-17 11:30:00,33.22,33.29,33.17,33.2,197700.0,19.1305,19.1708,19.1017,19.1189,197700.0
2011-10-17 12:00:00,33.18,33.28,33.09,33.19,469200.0,19.1074,19.165,19.0556,19.1132,469200.0
2011-10-17 12:30:00,33.19,33.21,33.05,33.13,233700.0,19.1132,19.1247,19.0326,19.0786,233700.0
2011-10-17 13:00:00,33.12,33.15,33.0,33.1,260400.0,19.0729,19.0901,19.0038,19.0614,260400.0
2011-10-17 13:30:00,33.07,33.13,33.0,33.1,248700.0,19.0441,19.0786,19.0038,19.0614,248700.0
2011-10-17 14:00:00,33.09,33.12,32.88,32.97,237600.0,19.0556,19.0729,18.9347,18.9865,237600.0
2011-10-17 14:30:00,32.97,32.98,32.78,32.9,287100.0,18.9865,18.9923,18.8771,18.9462,287100.0
2011-10-17 15:00:00,32.9,32.95,32.75,32.79,316200.0,18.9462,18.975,18.8598,18.8828,316200.0
2011-10-17 15:30:00,32.8,32.9,32.64,32.7,1280100.0,18.8886,18.9462,18.7965,18.831,1280100.0
2011-10-18 09:30:00,32.76,32.94,32.35,32.55,192600.0,18.8656,18.9692,18.6295,18.7446,192600.0
2011-10-18 10:00:00,32.55,32.87,32.47,32.87,216300.0,18.7446,18.9289,18.6986,18.9289,216300.0
2011-10-18 10:30:00,32.89,33.24,32.84,33.13,168900.0,18.9404,19.142,18.9116,19.0786,168900.0
2011-10-18 11:00:00,33.12,33.12,32.83,32.96,155700.0,19.0729,19.0729,18.9059,18.9807,155700.0
2011-10-18 11:30:00,32.98,33.32,32.97,33.26,220800.0,18.9923,19.188,18.9865,19.1535,220800.0
2011-10-18 12:00:00,33.27,33.43,33.25,33.4,183300.0,19.1593,19.2514,19.1477,19.2341,183300.0
2011-10-18 12:30:00,33.4,33.63,33.32,33.6,224100.0,19.2341,19.3666,19.188,19.3493,224100.0
2011-10-18 13:00:00,33.58,33.63,33.33,33.42,125100.0,19.3378,19.3666,19.1938,19.2456,125100.0
2011-10-18 13:30:00,33.42,33.5,33.32,33.45,92100.0,19.2456,19.2917,19.188,19.2629,92100.0
2011-10-18 14:00:00,33.44,33.67,33.41,33.62,164100.0,19.2572,19.3896,19.2399,19.3608,164100.0
2011-10-18 14:30:00,33.61,33.66,33.48,33.61,229500.0,19.355,19.3838,19.2802,19.355,229500.0
2011-10-18 15:00:00,33.62,34.45,33.61,33.89,623400.0,19.3608,19.8388,19.355,19.5163,623400.0
2011-10-18 15:30:00,33.9,34.29,33.77,34.04,1355400.0,19.5221,19.7466,19.4472,19.6027,1355400.0
2011-10-19 09:30:00,33.9,34.1,33.54,33.56,351300.0,19.5221,19.6372,19.3147,19.3263,351300.0
2011-10-19 10:00:00,33.59,33.88,33.55,33.85,278100.0,19.3435,19.5105,19.3205,19.4933,278100.0
2011-10-19 10:30:00,33.85,33.94,33.64,33.86,167400.0,19.4933,19.5451,19.3723,19.499,167400.0
2011-10-19 11:00:00,33.8,33.82,33.4,33.61,136200.0,19.4645,19.476,19.2341,19.355,136200.0
2011-10-19 11:30:00,33.63,33.93,33.63,33.78,204300.0,19.3666,19.5393,19.3666,19.4529,204300.0
2011-10-19 12:00:00,33.77,33.85,33.63,33.73,171900.0,19.4472,19.4933,19.3666,19.4242,171900.0
2011-10-19 12:30:00,33.73,33.83,33.61,33.77,173100.0,19.4242,19.4817,19.355,19.4472,173100.0
2011-10-19 13:00:00,33.74,33.87,33.66,33.66,97200.0,19.4299,19.5048,19.3838,19.3838,97200.0
2011-10-19 13:30:00,33.64,33.65,33.43,33.6,129600.0,19.3723,19.3781,19.2514,19.3493,129600.0
2011-10-19 14:00:00,33.59,33.68,33.33,33.36,266700.0,19.3435,19.3954,19.1938,19.2111,266700.0
2011-10-19 14:30:00,33.35,33.55,33.33,33.39,208500.0,19.2053,19.3205,19.1938,19.2284,208500.0
2011-10-19 15:00:00,33.36,33.49,33.23,33.35,275100.0,19.2111,19.2859,19.1362,19.2053,275100.0
2011-10-19 15:30:00,33.35,33.64,33.25,33.43,1058700.0,19.2053,19.3723,19.1477,19.2514,1058700.0
2011-10-20 09:30:00,33.08,33.32,32.9,33.31,380100.0,19.0498,19.188,18.9462,19.1823,380100.0
2011-10-20 10:00:00,33.33,33.49,33.13,33.25,356400.0,19.1938,19.2859,19.0786,19.1477,356400.0
2011-10-20 10:30:00,33.23,33.29,33.01,33.04,389400.0,19.1362,19.1708,19.0095,19.0268,389400.0
2011-10-20 11:00:00,33.04,33.08,32.77,32.99,332100.0,19.0268,19.0498,18.8713,18.998,332100.0
2011-10-20 11:30:00,33.0,33.04,32.86,32.92,296100.0,19.0038,19.0268,18.9231,18.9577,296100.0
2011-10-20 12:00:00,32.94,32.97,32.86,32.96,362100.0,18.9692,18.9865,18.9231,18.9807,362100.0
2011-10-20 12:30:00,32.96,33.12,32.93,33.11,307500.0,18.9807,19.0729,18.9635,19.0671,307500.0
2011-10-20 13:00:00,33.09,33.48,33.06,33.35,362400.0,19.0556,19.2802,19.0383,19.2053,362400.0
2011-10-20 13:30:00,33.36,33.43,33.08,33.14,193500.0,19.2111,19.2514,19.0498,19.0844,193500.0
2011-10-20 14:00:00,33.13,33.3,33.04,33.26,173700.0,19.0786,19.1765,19.0268,19.1535,173700.0
2011-10-20 14:30:00,33.26,33.56,33.19,33.48,287100.0,19.1535,19.3263,19.1132,19.2802,287100.0
2011-10-20 15:00:00,33.48,33.51,33.13,33.22,200700.0,19.2802,19.2975,19.0786,19.1305,200700.0
2011-10-20 15:30:00,33.21,33.43,33.17,33.35,575100.0,19.1247,19.2514,19.1017,19.2053,575100.0
2011-10-21 09:30:00,33.79,34.1,33.58,34.08,511200.0,19.4587,19.6372,19.3378,19.6257,511200.0
2011-10-21 10:00:00,34.08,34.49,34.02,34.38,390300.0,19.6257,19.8618,19.5912,19.7985,390300.0
2011-10-21 10:30:00,34.41,34.46,34.23,34.34,165000.0,19.8157,19.8445,19.7121,19.7754,165000.0
2011-10-21 11:00:00,34.37,34.37,34.16,34.33,129600.0,19.7927,19.7927,19.6718,19.7697,129600.0
2011-10-21 11:30:00,34.33,34.5,34.29,34.39,123900.0,19.7697,19.8676,19.7466,19.8042,123900.0
2011-10-21 12:00:00,34.41,34.44,34.08,34.18,187200.0,19.8157,19.833,19.6257,19.6833,187200.0
2011-10-21 12:30:00,34.16,34.22,34.05,34.19,99000.0,19.6718,19.7063,19.6084,19.6891,99000.0
2011-10-21 13:00:00,34.19,34.19,33.94,33.95,102000.0,19.6891,19.6891,19.5451,19.5508,102000.0
2011-10-21 13:30:00,33.93,34.04,33.87,33.91,100800.0,19.5393,19.6027,19.5048,19.5278,100800.0
2011-10-21 14:00:00,33.89,34.17,33.89,34.11,111900.0,19.5163,19.6775,19.5163,19.643,111900.0
2011-10-21 14:30:00,34.08,34.29,34.01,34.29,150600.0,19.6257,19.7466,19.5854,19.7466,150600.0
2011-10-21 15:00:00,34.29,34.34,34.18,34.26,136800.0,19.7466,19.7754,19.6833,19.7294,136800.0
2011-10-21 15:30:00,34.25,34.53,34.18,34.5,537300.0,19.7236,19.8849,19.6833,19.8676,537300.0
2011-10-24 09:30:00,34.6,34.96,34.46,34.87,436200.0,19.9252,20.1325,19.8445,20.0806,436200.0
2011-10-24 10:00:00,34.87,35.3,34.85,35.21,439200.0,20.0806,20.3283,20.0691,20.2764,439200.0
2011-10-24 10:30:00,35.19,35.25,35.05,35.12,209700.0,20.2649,20.2995,20.1843,20.2246,209700.0
2011-10-24 11:00:00,35.12,35.49,35.1,35.47,204000.0,20.2246,20.4377,20.2131,20.4262,204000.0
2011-10-24 11:30:00,35.48,35.49,35.36,35.4,250200.0,20.4319,20.4377,20.3628,20.3859,250200.0
2011-10-24 12:00:00,35.39,35.4,35.27,35.31,159900.0,20.3801,20.3859,20.311,20.334,159900.0
2011-10-24 12:30:00,35.33,35.38,35.16,35.37,142200.0,20.3455,20.3743,20.2477,20.3686,142200.0
2011-10-24 13:00:00,35.36,35.49,35.32,35.41,137400.0,20.3628,20.4377,20.3398,20.3916,137400.0
2011-10-24 13:30:00,35.4,35.58,35.35,35.43,179100.0,20.3859,20.4895,20.3571,20.4031,179100.0
2011-10-24 14:00:00,35.44,35.47,35.21,35.31,174900.0,20.4089,20.4262,20.2764,20.334,174900.0
2011-10-24 14:30:00,35.31,35.45,35.21,35.45,249000.0,20.334,20.4147,20.2764,20.4147,249000.0
2011-10-24 15:00:00,35.44,35.52,35.16,35.2,388800.0,20.4089,20.455,20.2477,20.2707,388800.0
2011-10-24 15:30:00,35.2,35.53,35.17,35.45,736800.0,20.2707,20.4607,20.2534,20.4147,736800.0
2011-10-25 09:30:00,34.79,34.79,33.66,34.06,428700.0,20.0346,20.0346,19.3838,19.6142,428700.0
2011-10-25 10:00:00,34.05,34.15,33.78,34.07,450600.0,19.6084,19.666,19.4529,19.62,450600.0
2011-10-25 10:30:00,34.08,34.18,33.91,33.94,291300.0,19.6257,19.6833,19.5278,19.5451,291300.0
2011-10-25 11:00:00,33.94,34.02,33.9,34.0,207300.0,19.5451,19.5912,19.5221,19.5796,207300.0
2011-10-25 11:30:00,33.97,34.08,33.92,34.01,168600.0,19.5624,19.6257,19.5336,19.5854,168600.0
2011-10-25 12:00:00,34.01,34.21,33.95,34.16,217200.0,19.5854,19.7006,19.5508,19.6718,217200.0
2011-10-25 12:30:00,34.16,34.16,33.92,34.0,234000.0,19.6718,19.6718,19.5336,19.5796,234000.0
2011-10-25 13:00:00,34.0,34.2,33.99,34.1,145500.0,19.5796,19.6948,19.5739,19.6372,145500.0
2011-10-25 13:30:00,34.08,34.13,33.93,34.04,194400.0,19.6257,19.6545,19.5393,19.6027,194400.0
2011-10-25 14:00:00,34.03,34.08,33.95,34.02,309600.0,19.5969,19.6257,19.5508,19.5912,309600.0
2011-10-25 14:30:00,34.0,34.0,33.83,33.91,424500.0,19.5796,19.5796,19.4817,19.5278,424500.0
2011-10-25 15:00:00,33.92,34.01,33.83,33.92,359100.0,19.5336,19.5854,19.4817,19.5336,359100.0
2011-10-25 15:30:00,33.91,33.98,33.61,33.69,1065000.0,19.5278,19.5681,19.355,19.4011,1065000.0
2011-10-26 09:30:00,34.7,34.7,33.81,33.94,430200.0,19.9828,19.9828,19.4702,19.5451,430200.0
2011-10-26 10:00:00,33.94,33.94,33.57,33.67,355800.0,19.5451,19.5451,19.332,19.3896,355800.0
2011-10-26 10:30:00,33.67,33.7,33.05,33.11,425100.0,19.3896,19.4069,19.0326,19.0671,425100.0
2011-10-26 11:00:00,33.09,33.43,33.04,33.35,297000.0,19.0556,19.2514,19.0268,19.2053,297000.0
2011-10-26 11:30:00,33.35,33.46,33.26,33.33,239400.0,19.2053,19.2687,19.1535,19.1938,239400.0
2011-10-26 12:00:00,33.34,33.52,33.3,33.38,285300.0,19.1996,19.3032,19.1765,19.2226,285300.0
2011-10-26 12:30:00,33.35,33.44,33.24,33.26,252300.0,19.2053,19.2572,19.142,19.1535,252300.0
2011-10-26 13:00:00,33.26,33.39,33.22,33.33,302700.0,19.1535,19.2284,19.1305,19.1938,302700.0
2011-10-26 13:30:00,33.35,33.68,33.35,33.52,294300.0,19.2053,19.3954,19.2053,19.3032,294300.0
2011-10-26 14:00:00,33.53,33.78,33.5,33.76,328500.0,19.309,19.4529,19.2917,19.4414,328500.0
2011-10-26 14:30:00,33.76,33.94,33.64,33.69,270300.0,19.4414,19.5451,19.3723,19.4011,270300.0
2011-10-26 15:00:00,33.69,33.95,33.66,33.93,376500.0,19.4011,19.5508,19.3838,19.5393,376500.0
2011-10-26 15:30:00,33.93,34.08,33.55,33.63,1472400.0,19.5393,19.6257,19.3205,19.3666,1472400.0
2011-10-27 09:30:00,35.39,36.89,35.1,35.95,1253400.0,20.3801,21.2439,20.2131,20.7026,1253400.0
2011-10-27 10:00:00,35.93,36.08,35.61,35.81,480900.0,20.6911,20.7775,20.5068,20.622,480900.0
2011-10-27 10:30:00,35.85,35.91,35.64,35.69,658200.0,20.645,20.6796,20.5241,20.5529,658200.0
2011-10-27 11:00:00,35.71,35.89,35.64,35.83,720000.0,20.5644,20.668,20.5241,20.6335,720000.0
2011-10-27 11:30:00,35.83,36.12,35.81,36.12,595500.0,20.6335,20.8005,20.622,20.8005,595500.0
2011-10-27 12:00:00,36.13,36.31,36.11,36.22,654900.0,20.8062,20.9099,20.7947,20.8581,654900.0
2011-10-27 12:30:00,36.2,36.54,36.17,36.38,975000.0,20.8466,21.0424,20.8293,20.9502,975000.0
2011-10-27 13:00:00,36.39,36.82,36.34,36.67,723900.0,20.956,21.2036,20.9272,21.1172,723900.0
2011-10-27 13:30:00,36.67,36.7,36.34,36.46,713400.0,21.1172,21.1345,20.9272,20.9963,713400.0
2011-10-27 14:00:00,36.49,36.83,36.36,36.39,869700.0,21.0136,21.2094,20.9387,20.956,869700.0
2011-10-27 14:30:00,36.41,36.45,36.15,36.3,1153200.0,20.9675,20.9905,20.8178,20.9041,1153200.0
2011-10-27 15:00:00,36.29,36.61,36.24,36.35,1128300.0,20.8984,21.0827,20.8696,20.9329,1128300.0
2011-10-27 15:30:00,36.35,36.38,35.8,36.07,1663200.0,20.9329,20.9502,20.6162,20.7717,1663200.0
2011-10-28 09:30:00,36.2,37.04,35.96,37.04,1375200.0,20.8466,21.3303,20.7083,21.3303,1375200.0
2011-10-28 10:00:00,37.01,37.09,36.79,36.94,709500.0,21.313,21.3591,21.1863,21.2727,709500.0
2011-10-28 10:30:00,36.97,37.43,36.94,37.41,558000.0,21.29,21.5549,21.2727,21.5434,558000.0
2011-10-28 11:00:00,37.41,37.46,37.16,37.3,541200.0,21.5434,21.5722,21.3994,21.48,541200.0
2011-10-28 11:30:00,37.29,37.36,37.02,37.08,423000.0,21.4743,21.5146,21.3188,21.3533,423000.0
2011-10-28 12:00:00,37.08,37.25,37.07,37.22,279300.0,21.3533,21.4512,21.3476,21.4339,279300.0
2011-10-28 12:30:00,37.23,37.27,37.07,37.21,150600.0,21.4397,21.4627,21.3476,21.4282,150600.0
2011-10-28 13:00:00,37.21,37.37,37.17,37.24,229500.0,21.4282,21.5203,21.4052,21.4455,229500.0
2011-10-28 13:30:00,37.24,37.29,37.06,37.09,549600.0,21.4455,21.4743,21.3418,21.3591,549600.0
2011-10-28 14:00:00,37.07,37.08,36.61,36.64,632100.0,21.3476,21.3533,21.0827,21.0999,632100.0
2011-10-28 14:30:00,36.65,36.89,36.62,36.67,418800.0,21.1057,21.2439,21.0884,21.1172,418800.0
2011-10-28 15:00:00,36.68,36.76,36.49,36.55,740700.0,21.123,21.169,21.0136,21.0481,740700.0
2011-10-28 15:30:00,36.55,37.08,36.51,36.95,1063800.0,21.0481,21.3533,21.0251,21.2785,1063800.0
2011-10-31 09:30:00,35.87,36.22,35.48,36.04,773400.0,20.6565,20.8581,20.4319,20.7544,773400.0
2011-10-31 10:00:00,35.98,36.0,35.68,35.93,499500.0,20.7199,20.7314,20.5471,20.6911,499500.0
2011-10-31 10:30:00,35.91,36.09,35.82,36.05,353100.0,20.6796,20.7832,20.6277,20.7602,353100.0
2011-10-31 11:00:00,36.02,36.12,35.95,36.01,198900.0,20.7429,20.8005,20.7026,20.7371,198900.0
2011-10-31 11:30:00,36.01,36.2,36.0,36.09,191700.0,20.7371,20.8466,20.7314,20.7832,191700.0
2011-10-31 12:00:00,36.1,36.15,35.97,35.97,162000.0,20.789,20.8178,20.7141,20.7141,162000.0
2011-10-31 12:30:00,35.98,36.03,35.91,35.94,150600.0,20.7199,20.7487,20.6796,20.6968,150600.0
2011-10-31 13:00:00,35.91,36.05,35.91,35.95,136800.0,20.6796,20.7602,20.6796,20.7026,136800.0
2011-10-31 13:30:00,35.93,36.05,35.89,36.05,257700.0,20.6911,20.7602,20.668,20.7602,257700.0
2011-10-31 14:00:00,36.02,36.03,35.84,35.95,174300.0,20.7429,20.7487,20.6392,20.7026,174300.0
2011-10-31 14:30:00,35.96,35.97,35.85,35.92,224700.0,20.7083,20.7141,20.645,20.6853,224700.0
2011-10-31 15:00:00,35.9,35.91,35.64,35.73,474600.0,20.6738,20.6796,20.5241,20.5759,474600.0
2011-10-31 15:30:00,35.73,35.87,35.52,35.52,1049100.0,20.5759,20.6565,20.455,20.455,1049100.0
2011-11-01 09:30:00,32.5,34.73,32.5,33.67,760800.0,18.7158,20.0,18.7158,19.3896,760800.0
2011-11-01 10:00:00,33.67,34.02,33.47,34.02,735900.0,19.3896,19.5912,19.2744,19.5912,735900.0
2011-11-01 10:30:00,34.03,34.1,33.73,33.79,572700.0,19.5969,19.6372,19.4242,19.4587,572700.0
2011-11-01 11:00:00,33.78,33.86,33.6,33.64,178200.0,19.4529,19.499,19.3493,19.3723,178200.0
2011-11-01 11:30:00,33.67,33.69,33.3,33.34,357000.0,19.3896,19.4011,19.1765,19.1996,357000.0
2011-11-01 12:00:00,33.35,33.58,33.19,33.34,300000.0,19.2053,19.3378,19.1132,19.1996,300000.0
2011-11-01 12:30:00,33.34,33.54,33.29,33.33,185400.0,19.1996,19.3147,19.1708,19.1938,185400.0
2011-11-01 13:00:00,33.31,33.73,33.25,33.69,377400.0,19.1823,19.4242,19.1477,19.4011,377400.0
2011-11-01 13:30:00,33.69,33.99,33.59,33.72,482400.0,19.4011,19.5739,19.3435,19.4184,482400.0
2011-11-01 14:00:00,33.71,34.25,33.7,34.19,551100.0,19.4126,19.7236,19.4069,19.6891,551100.0
2011-11-01 14:30:00,34.19,34.21,33.8,33.85,328500.0,19.6891,19.7006,19.4645,19.4933,328500.0
2011-11-01 15:00:00,33.85,33.92,33.5,33.67,391800.0,19.4933,19.5336,19.2917,19.3896,391800.0
2011-11-01 15:30:00,33.67,33.87,33.24,33.34,1200600.0,19.3896,19.5048,19.142,19.1996,1200600.0
2011-11-02 09:30:00,34.39,34.55,33.79,33.84,214200.0,19.8042,19.8964,19.4587,19.4875,214200.0
2011-11-02 10:00:00,33.84,34.25,33.78,34.22,239400.0,19.4875,19.7236,19.4529,19.7063,239400.0
2011-11-02 10:30:00,34.24,34.6,34.19,34.5,134700.0,19.7178,19.9252,19.6891,19.8676,134700.0
2011-11-02 11:00:00,34.49,34.75,34.49,34.6,150600.0,19.8618,20.0115,19.8618,19.9252,150600.0
2011-11-02 11:30:00,34.62,34.7,34.47,34.53,129600.0,19.9367,19.9828,19.8503,19.8849,129600.0
2011-11-02 12:00:00,34.5,34.59,34.4,34.44,99000.0,19.8676,19.9194,19.81,19.833,99000.0
2011-11-02 12:30:00,34.47,34.56,34.21,34.21,69300.0,19.8503,19.9021,19.7006,19.7006,69300.0
2011-11-02 13:00:00,34.19,34.23,33.94,34.12,147600.0,19.6891,19.7121,19.5451,19.6487,147600.0
2011-11-02 13:30:00,34.11,34.28,34.0,34.03,69000.0,19.643,19.7409,19.5796,19.5969,69000.0
2011-11-02 14:00:00,34.0,34.11,33.9,34.04,183000.0,19.5796,19.643,19.5221,19.6027,183000.0
2011-11-02 14:30:00,34.04,34.38,34.01,34.34,153600.0,19.6027,19.7985,19.5854,19.7754,153600.0
2011-11-02 15:00:00,34.34,34.61,34.24,34.43,222000.0,19.7754,19.9309,19.7178,19.8273,222000.0
2011-11-02 15:30:00,34.45,34.62,34.27,34.54,759600.0,19.8388,19.9367,19.7351,19.8906,759600.0
2011-11-03 09:30:00,35.34,35.35,34.25,34.3,209700.0,20.3513,20.3571,19.7236,19.7524,209700.0
2011-11-03 10:00:00,34.27,34.59,33.81,34.46,262800.0,19.7351,19.9194,19.4702,19.8445,262800.0
2011-11-03 10:30:00,34.49,34.72,34.39,34.61,240600.0,19.8618,19.9943,19.8042,19.9309,240600.0
2011-11-03 11:00:00,34.61,34.76,34.52,34.72,165600.0,19.9309,20.0173,19.8791,19.9943,165600.0
2011-11-03 11:30:00,34.73,34.89,34.62,34.63,100500.0,20.0,20.0922,19.9367,19.9424,100500.0
2011-11-03 12:00:00,34.66,34.87,34.63,34.81,89400.0,19.9597,20.0806,19.9424,20.0461,89400.0
2011-11-03 12:30:00,34.81,35.08,34.72,35.04,106500.0,20.0461,20.2016,19.9943,20.1785,106500.0
2011-11-03 13:00:00,35.07,35.22,34.99,35.15,132000.0,20.1958,20.2822,20.1498,20.2419,132000.0
2011-11-03 13:30:00,35.15,35.53,35.08,35.4,254700.0,20.2419,20.4607,20.2016,20.3859,254700.0
2011-11-03 14:00:00,35.41,35.61,35.19,35.2,747300.0,20.3916,20.5068,20.2649,20.2707,747300.0
2011-11-03 14:30:00,35.2,35.35,35.07,35.22,200700.0,20.2707,20.3571,20.1958,20.2822,200700.0
2011-11-03 15:00:00,35.22,35.55,35.21,35.53,349800.0,20.2822,20.4722,20.2764,20.4607,349800.0
2011-11-03 15:30:00,35.53,35.71,35.44,35.6,1028700.0,20.4607,20.5644,20.4089,20.501,1028700.0
2011-11-04 09:30:00,35.32,35.42,34.86,34.94,212400.0,20.3398,20.3974,20.0749,20.121,212400.0
2011-11-04 10:00:00,34.95,35.01,34.76,34.8,131100.0,20.1267,20.1613,20.0173,20.0403,131100.0
2011-11-04 10:30:00,34.79,34.92,34.6,34.84,108900.0,20.0346,20.1094,19.9252,20.0634,108900.0
2011-11-04 11:00:00,34.87,35.02,34.77,34.86,84900.0,20.0806,20.167,20.0231,20.0749,84900.0
2011-11-04 11:30:00,34.87,35.17,34.86,35.15,160800.0,20.0806,20.2534,20.0749,20.2419,160800.0
2011-11-04 12:00:00,35.18,35.21,35.04,35.21,256200.0,20.2592,20.2764,20.1785,20.2764,256200.0
2011-11-04 12:30:00,35.21,35.22,35.07,35.21,151800.0,20.2764,20.2822,20.1958,20.2764,151800.0
2011-11-04 13:00:00,35.19,35.47,35.15,35.42,122700.0,20.2649,20.4262,20.2419,20.3974,122700.0
2011-11-04 13:30:00,35.4,35.78,35.37,35.65,274800.0,20.3859,20.6047,20.3686,20.5298,274800.0
2011-11-04 14:00:00,35.65,35.67,35.54,35.64,198600.0,20.5298,20.5413,20.4665,20.5241,198600.0
2011-11-04 14:30:00,35.65,35.68,35.38,35.54,237000.0,20.5298,20.5471,20.3743,20.4665,237000.0
2011-11-04 15:00:00,35.51,35.51,35.28,35.41,259800.0,20.4492,20.4492,20.3168,20.3916,259800.0
2011-11-04 15:30:00,35.39,35.73,35.36,35.62,638700.0,20.3801,20.5759,20.3628,20.5126,638700.0
2011-11-07 09:30:00,35.49,35.73,35.31,35.66,186300.0,20.4377,20.5759,20.334,20.5356,186300.0
2011-11-07 10:00:00,35.66,35.67,35.4,35.43,138000.0,20.5356,20.5413,20.3859,20.4031,138000.0
2011-11-07 10:30:00,35.41,35.46,35.04,35.15,154200.0,20.3916,20.4204,20.1785,20.2419,154200.0
2011-11-07 11:00:00,35.13,35.28,35.04,35.1,119400.0,20.2304,20.3168,20.1785,20.2131,119400.0
2011-11-07 11:30:00,35.12,35.2,35.06,35.13,64800.0,20.2246,20.2707,20.1901,20.2304,64800.0
2011-11-07 12:00:00,35.11,35.21,34.9,34.96,75000.0,20.2189,20.2764,20.0979,20.1325,75000.0
2011-11-07 12:30:00,34.96,35.11,34.89,35.09,46500.0,20.1325,20.2189,20.0922,20.2073,46500.0
2011-11-07 13:00:00,35.09,35.21,35.06,35.17,82500.0,20.2073,20.2764,20.1901,20.2534,82500.0
2011-11-07 13:30:00,35.19,35.36,35.09,35.32,87300.0,20.2649,20.3628,20.2073,20.3398,87300.0
2011-11-07 14:00:00,35.32,35.54,35.2,35.45,126600.0,20.3398,20.4665,20.2707,20.4147,126600.0
2011-11-07 14:30:00,35.45,35.64,35.38,35.64,131400.0,20.4147,20.5241,20.3743,20.5241,131400.0
2011-11-07 15:00:00,35.64,35.74,35.56,35.58,185100.0,20.5241,20.5817,20.478,20.4895,185100.0
2011-11-07 15:30:00,35.58,35.81,35.55,35.75,505800.0,20.4895,20.622,20.4722,20.5874,505800.0
2011-11-08 09:30:00,35.92,36.59,35.92,36.59,234300.0,20.6853,21.0711,20.6853,21.0711,234300.0
2011-11-08 10:00:00,36.6,36.64,36.02,36.05,290700.0,21.0769,21.0999,20.7429,20.7602,290700.0
2011-11-08 10:30:00,36.05,36.19,35.93,35.97,154800.0,20.7602,20.8408,20.6911,20.7141,154800.0
2011-11-08 11:00:00,35.96,36.07,35.74,35.8,78600.0,20.7083,20.7717,20.5817,20.6162,78600.0
2011-11-08 11:30:00,35.76,35.79,35.62,35.69,80400.0,20.5932,20.6105,20.5126,20.5529,80400.0
2011-11-08 12:00:00,35.66,35.82,35.59,35.76,96000.0,20.5356,20.6277,20.4953,20.5932,96000.0
2011-11-08 12:30:00,35.77,35.86,35.7,35.72,125700.0,20.5989,20.6508,20.5586,20.5701,125700.0
2011-11-08 13:00:00,35.73,35.92,35.67,35.89,104700.0,20.5759,20.6853,20.5413,20.668,104700.0
2011-11-08 13:30:00,35.89,36.11,35.81,36.05,116700.0,20.668,20.7947,20.622,20.7602,116700.0
2011-11-08 14:00:00,36.07,36.18,35.97,36.16,111300.0,20.7717,20.835,20.7141,20.8235,111300.0
2011-11-08 14:30:00,36.17,36.24,36.05,36.14,190200.0,20.8293,20.8696,20.7602,20.812,190200.0
2011-11-08 15:00:00,36.14,36.29,36.01,36.28,223800.0,20.812,20.8984,20.7371,20.8926,223800.0
2011-11-08 15:30:00,36.27,36.52,36.26,36.41,738000.0,20.8869,21.0308,20.8811,20.9675,738000.0
2011-11-09 09:30:00,35.3,35.38,34.85,34.91,269700.0,20.3283,20.3743,20.0691,20.1037,269700.0
2011-11-09 10:00:00,34.93,34.97,34.64,34.64,302100.0,20.1152,20.1382,19.9482,19.9482,302100.0
2011-11-09 10:30:00,34.64,34.99,34.62,34.98,203400.0,19.9482,20.1498,19.9367,20.144,203400.0
2011-11-09 11:00:00,34.95,35.27,34.92,35.1,185400.0,20.1267,20.311,20.1094,20.2131,185400.0
2011-11-09 11:30:00,35.1,35.21,35.05,35.13,91200.0,20.2131,20.2764,20.1843,20.2304,91200.0
2011-11-09 12:00:00,35.13,35.14,34.93,34.93,135900.0,20.2304,20.2361,20.1152,20.1152,135900.0
2011-11-09 12:30:00,34.93,35.04,34.91,35.01,80700.0,20.1152,20.1785,20.1037,20.1613,80700.0
2011-11-09 13:00:00,35.01,35.07,34.97,35.04,149700.0,20.1613,20.1958,20.1382,20.1785,149700.0
2011-11-09 13:30:00,35.01,35.06,34.65,34.8,249300.0,20.1613,20.1901,19.954,20.0403,249300.0
2011-11-09 14:00:00,34.8,34.89,34.6,34.82,368700.0,20.0403,20.0922,19.9252,20.0519,368700.0
2011-11-09 14:30:00,34.82,34.87,34.67,34.73,219600.0,20.0519,20.0806,19.9655,20.0,219600.0
2011-11-09 15:00:00,34.72,34.89,34.68,34.71,342300.0,19.9943,20.0922,19.9712,19.9885,342300.0
2011-11-09 15:30:00,34.72,34.74,34.39,34.51,939600.0,19.9943,20.0058,19.8042,19.8733,939600.0
2011-11-10 09:30:00,34.73,35.22,34.63,34.63,192600.0,20.0,20.2822,19.9424,19.9424,192600.0
2011-11-10 10:00:00,34.63,34.75,34.49,34.53,309900.0,19.9424,20.0115,19.8618,19.8849,309900.0
2011-11-10 10:30:00,34.51,34.72,34.44,34.5,177000.0,19.8733,19.9943,19.833,19.8676,177000.0
2011-11-10 11:00:00,34.5,34.67,34.42,34.53,165300.0,19.8676,19.9655,19.8215,19.8849,165300.0
2011-11-10 11:30:00,34.53,34.89,34.47,34.83,108000.0,19.8849,20.0922,19.8503,20.0576,108000.0
2011-11-10 12:00:00,34.81,34.98,34.75,34.87,111000.0,20.0461,20.144,20.0115,20.0806,111000.0
2011-11-10 12:30:00,34.88,35.0,34.64,34.94,102600.0,20.0864,20.1555,19.9482,20.121,102600.0
2011-11-10 13:00:00,34.95,35.25,34.86,34.99,72900.0,20.1267,20.2995,20.0749,20.1498,72900.0
2011-11-10 13:30:00,35.05,35.14,34.94,35.07,86100.0,20.1843,20.2361,20.121,20.1958,86100.0
2011-11-10 14:00:00,35.09,35.09,34.86,34.88,159900.0,20.2073,20.2073,20.0749,20.0864,159900.0
2011-11-10 14:30:00,34.87,34.95,34.67,34.67,119700.0,20.0806,20.1267,19.9655,19.9655,119700.0
2011-11-10 15:00:00,34.68,35.06,34.68,34.96,208800.0,19.9712,20.1901,19.9712,20.1325,208800.0
2011-11-10 15:30:00,34.96,35.0,34.81,34.91,496800.0,20.1325,20.1555,20.0461,20.1037,496800.0
2011-11-11 09:30:00,35.57,36.02,35.43,35.86,237900.0,20.4838,20.7429,20.4031,20.6508,237900.0
2011-11-11 10:00:00,35.9,36.02,35.79,35.88,226800.0,20.6738,20.7429,20.6105,20.6623,226800.0
2011-11-11 10:30:00,35.88,36.08,35.85,36.02,216900.0,20.6623,20.7775,20.645,20.7429,216900.0
2011-11-11 11:00:00,36.03,36.08,35.93,35.93,222300.0,20.7487,20.7775,20.6911,20.6911,222300.0
2011-11-11 11:30:00,35.97,36.02,35.88,35.98,102900.0,20.7141,20.7429,20.6623,20.7199,102900.0
2011-11-11 12:00:00,36.0,36.11,35.98,36.02,121200.0,20.7314,20.7947,20.7199,20.7429,121200.0
2011-11-11 12:30:00,36.04,36.16,35.99,35.99,163800.0,20.7544,20.8235,20.7256,20.7256,163800.0
2011-11-11 13:00:00,36.0,36.01,35.85,35.92,224100.0,20.7314,20.7371,20.645,20.6853,224100.0
2011-11-11 13:30:00,35.92,36.04,35.89,35.92,108900.0,20.6853,20.7544,20.668,20.6853,108900.0
2011-11-11 14:00:00,35.92,35.98,35.86,35.9,155100.0,20.6853,20.7199,20.6508,20.6738,155100.0
2011-11-11 14:30:00,35.91,36.01,35.73,35.76,323100.0,20.6796,20.7371,20.5759,20.5932,323100.0
2011-11-11 15:00:00,35.77,35.85,35.61,35.84,487800.0,20.5989,20.645,20.5068,20.6392,487800.0
2011-11-11 15:30:00,35.84,35.94,35.76,35.9,566700.0,20.6392,20.6968,20.5932,20.6738,566700.0
2011-11-14 09:30:00,35.65,35.75,35.36,35.49,124500.0,20.5298,20.5874,20.3628,20.4377,124500.0
2011-11-14 10:00:00,35.47,35.6,35.33,35.44,170400.0,20.4262,20.501,20.3455,20.4089,170400.0
2011-11-14 10:30:00,35.42,35.47,35.32,35.44,161700.0,20.3974,20.4262,20.3398,20.4089,161700.0
2011-11-14 11:00:00,35.43,35.5,35.3,35.3,117000.0,20.4031,20.4434,20.3283,20.3283,117000.0
2011-11-14 11:30:00,35.31,35.4,34.99,35.04,277200.0,20.334,20.3859,20.1498,20.1785,277200.0
2011-11-14 12:00:00,35.04,35.09,34.87,34.94,286500.0,20.1785,20.2073,20.0806,20.121,286500.0
2011-11-14 12:30:00,34.94,35.01,34.84,34.92,173400.0,20.121,20.1613,20.0634,20.1094,173400.0
2011-11-14 13:00:00,34.91,35.0,34.84,34.94,163200.0,20.1037,20.1555,20.0634,20.121,163200.0
2011-11-14 13:30:00,34.97,35.02,34.88,34.91,102600.0,20.1382,20.167,20.0864,20.1037,102600.0
2011-11-14 14:00:00,34.91,35.01,34.88,34.89,82200.0,20.1037,20.1613,20.0864,20.0922,82200.0
2011-11-14 14:30:00,34.9,34.91,34.75,34.78,130500.0,20.0979,20.1037,20.0115,20.0288,130500.0
2011-11-14 15:00:00,34.79,34.98,34.79,34.94,135000.0,20.0346,20.144,20.0346,20.121,135000.0
2011-11-14 15:30:00,34.94,35.08,34.89,34.98,489000.0,20.121,20.2016,20.0922,20.144,489000.0
2011-11-15 09:30:00,34.73,35.24,34.73,35.1,263100.0,20.0,20.2937,20.0,20.2131,263100.0
2011-11-15 10:00:00,35.14,35.14,34.73,34.81,137400.0,20.2361,20.2361,20.0,20.0461,137400.0
2011-11-15 10:30:00,34.81,35.02,34.77,34.78,134400.0,20.0461,20.167,20.0231,20.0288,134400.0
2011-11-15 11:00:00,34.8,34.91,34.56,34.66,158700.0,20.0403,20.1037,19.9021,19.9597,158700.0
2011-11-15 11:30:00,34.68,34.78,34.56,34.73,132900.0,19.9712,20.0288,19.9021,20.0,132900.0
2011-11-15 12:00:00,34.75,34.92,34.74,34.9,108000.0,20.0115,20.1094,20.0058,20.0979,108000.0
2011-11-15 12:30:00,34.91,35.07,34.83,34.92,150900.0,20.1037,20.1958,20.0576,20.1094,150900.0
2011-11-15 13:00:00,34.92,35.07,34.91,35.01,176100.0,20.1094,20.1958,20.1037,20.1613,176100.0
2011-11-15 13:30:00,35.05,35.2,35.0,35.15,186600.0,20.1843,20.2707,20.1555,20.2419,186600.0
2011-11-15 14:00:00,35.14,35.3,35.1,35.14,162300.0,20.2361,20.3283,20.2131,20.2361,162300.0
2011-11-15 14:30:00,35.16,35.2,35.09,35.15,156300.0,20.2477,20.2707,20.2073,20.2419,156300.0
2011-11-15 15:00:00,35.14,35.28,35.1,35.25,148500.0,20.2361,20.3168,20.2131,20.2995,148500.0
2011-11-15 15:30:00,35.26,35.3,34.92,34.94,772800.0,20.3052,20.3283,20.1094,20.121,772800.0
2011-11-16 09:30:00,34.48,34.57,34.25,34.35,237000.0,19.8561,19.9079,19.7236,19.7812,237000.0
2011-11-16 10:00:00,34.37,34.55,34.31,34.43,313800.0,19.7927,19.8964,19.7582,19.8273,313800.0
2011-11-16 10:30:00,34.43,34.74,34.4,34.64,166200.0,19.8273,20.0058,19.81,19.9482,166200.0
2011-11-16 11:00:00,34.67,34.77,34.66,34.67,129000.0,19.9655,20.0231,19.9597,19.9655,129000.0
2011-11-16 11:30:00,34.68,34.74,34.57,34.64,124500.0,19.9712,20.0058,19.9079,19.9482,124500.0
2011-11-16 12:00:00,34.64,34.71,34.58,34.61,113100.0,19.9482,19.9885,19.9136,19.9309,113100.0
2011-11-16 12:30:00,34.61,34.73,34.57,34.63,70800.0,19.9309,20.0,19.9079,19.9424,70800.0
2011-11-16 13:00:00,34.64,34.77,34.64,34.76,105900.0,19.9482,20.0231,19.9482,20.0173,105900.0
2011-11-16 13:30:00,34.74,34.9,34.68,34.75,93600.0,20.0058,20.0979,19.9712,20.0115,93600.0
2011-11-16 14:00:00,34.74,34.89,34.74,34.85,112200.0,20.0058,20.0922,20.0058,20.0691,112200.0
2011-11-16 14:30:00,34.86,34.89,34.66,34.76,189600.0,20.0749,20.0922,19.9597,20.0173,189600.0
2011-11-16 15:00:00,34.76,34.78,34.43,34.44,323100.0,20.0173,20.0288,19.8273,19.833,323100.0
2011-11-16 15:30:00,34.43,34.44,34.13,34.2,887700.0,19.8273,19.833,19.6545,19.6948,887700.0
2011-11-17 09:30:00,33.87,34.04,32.79,33.09,649200.0,19.5048,19.6027,18.8828,19.0556,649200.0
2011-11-17 10:00:00,33.08,33.41,33.0,33.39,739500.0,19.0498,19.2399,19.0038,19.2284,739500.0
2011-11-17 10:30:00,33.38,33.55,33.3,33.33,399600.0,19.2226,19.3205,19.1765,19.1938,399600.0
2011-11-17 11:00:00,33.33,33.37,33.24,33.3,385200.0,19.1938,19.2168,19.142,19.1765,385200.0
2011-11-17 11:30:00,33.3,33.45,33.3,33.36,237900.0,19.1765,19.2629,19.1765,19.2111,237900.0
2011-11-17 12:00:00,33.36,33.43,33.26,33.33,646500.0,19.2111,19.2514,19.1535,19.1938,646500.0
2011-11-17 12:30:00,33.33,33.34,33.1,33.29,940800.0,19.1938,19.1996,19.0614,19.1708,940800.0
2011-11-17 13:00:00,33.28,33.33,33.16,33.27,540900.0,19.165,19.1938,19.0959,19.1593,540900.0
2011-11-17 13:30:00,33.27,33.32,33.04,33.26,697500.0,19.1593,19.188,19.0268,19.1535,697500.0
2011-11-17 14:00:00,33.26,33.33,33.2,33.27,548700.0,19.1535,19.1938,19.1189,19.1593,548700.0
2011-11-17 14:30:00,33.29,33.31,33.08,33.14,339900.0,19.1708,19.1823,19.0498,19.0844,339900.0
2011-11-17 15:00:00,33.14,33.26,33.06,33.14,397800.0,19.0844,19.1535,19.0383,19.0844,397800.0
2011-11-17 15:30:00,33.14,33.23,33.02,33.14,1140900.0,19.0844,19.1362,19.0153,19.0844,1140900.0
2011-11-18 09:30:00,33.44,33.44,32.92,33.03,728100.0,19.2572,19.2572,18.9577,19.021,728100.0
2011-11-18 10:00:00,33.04,33.3,33.04,33.15,186300.0,19.0268,19.1765,19.0268,19.0901,186300.0
2011-11-18 10:30:00,33.16,33.5,33.15,33.33,188100.0,19.0959,19.2917,19.0901,19.1938,188100.0
2011-11-18 11:00:00,33.32,33.36,33.11,33.18,168900.0,19.188,19.2111,19.0671,19.1074,168900.0
2011-11-18 11:30:00,33.21,33.22,33.0,33.03,214200.0,19.1247,19.1305,19.0038,19.021,214200.0
2011-11-18 12:00:00,33.02,33.1,32.91,33.08,303300.0,19.0153,19.0614,18.9519,19.0498,303300.0
2011-11-18 12:30:00,33.07,33.15,33.03,33.12,155100.0,19.0441,19.0901,19.021,19.0729,155100.0
2011-11-18 13:00:00,33.09,33.19,33.08,33.19,164700.0,19.0556,19.1132,19.0498,19.1132,164700.0
2011-11-18 13:30:00,33.16,33.31,33.16,33.24,126600.0,19.0959,19.1823,19.0959,19.142,126600.0
2011-11-18 14:00:00,33.24,33.33,33.12,33.16,192900.0,19.142,19.1938,19.0729,19.0959,192900.0
2011-11-18 14:30:00,33.17,33.27,33.15,33.18,215700.0,19.1017,19.1593,19.0901,19.1074,215700.0
2011-11-18 15:00:00,33.19,33.26,33.14,33.16,228600.0,19.1132,19.1535,19.0844,19.0959,228600.0
2011-11-18 15:30:00,33.16,33.22,33.07,33.12,770700.0,19.0959,19.1305,19.0441,19.0729,770700.0
2011-11-21 09:30:00,32.55,32.55,31.94,31.94,337800.0,18.7446,18.7446,18.3933,18.3933,337800.0
2011-11-21 10:00:00,31.97,32.08,31.88,32.06,337500.0,18.4106,18.474,18.3588,18.4624,337500.0
2011-11-21 10:30:00,32.04,32.08,31.83,31.83,232500.0,18.4509,18.474,18.33,18.33,232500.0
2011-11-21 11:00:00,31.83,32.08,31.78,32.04,306900.0,18.33,18.474,18.3012,18.4509,306900.0
2011-11-21 11:30:00,32.05,32.12,31.93,32.06,524100.0,18.4567,18.497,18.3876,18.4624,524100.0
2011-11-21 12:00:00,32.05,32.12,31.99,32.02,243300.0,18.4567,18.497,18.4221,18.4394,243300.0
2011-11-21 12:30:00,32.01,32.05,31.92,31.92,228900.0,18.4337,18.4567,18.3818,18.3818,228900.0
2011-11-21 13:00:00,31.9,31.98,31.85,31.85,415500.0,18.3703,18.4164,18.3415,18.3415,415500.0
2011-11-21 13:30:00,31.85,31.86,31.51,31.55,568800.0,18.3415,18.3473,18.1457,18.1688,568800.0
2011-11-21 14:00:00,31.55,31.84,31.55,31.78,435000.0,18.1688,18.3358,18.1688,18.3012,435000.0
2011-11-21 14:30:00,31.79,31.92,31.75,31.77,472500.0,18.307,18.3818,18.2839,18.2954,472500.0
2011-11-21 15:00:00,31.78,32.04,31.66,32.02,581100.0,18.3012,18.4509,18.2321,18.4394,581100.0
2011-11-21 15:30:00,32.02,32.07,31.81,31.84,1070400.0,18.4394,18.4682,18.3185,18.3358,1070400.0
2011-11-22 09:30:00,31.73,31.95,31.6,31.86,256500.0,18.2724,18.3991,18.1975,18.3473,256500.0
2011-11-22 10:00:00,31.87,31.87,31.77,31.84,350100.0,18.353,18.353,18.2954,18.3358,350100.0
2011-11-22 10:30:00,31.84,31.85,31.7,31.74,462900.0,18.3358,18.3415,18.2551,18.2782,462900.0
2011-11-22 11:00:00,31.74,31.78,31.49,31.59,475200.0,18.2782,18.3012,18.1342,18.1918,475200.0
2011-11-22 11:30:00,31.59,31.71,31.54,31.66,309600.0,18.1918,18.2609,18.163,18.2321,309600.0
2011-11-22 12:00:00,31.66,32.08,31.66,31.91,260700.0,18.2321,18.474,18.2321,18.3761,260700.0
2011-11-22 12:30:00,31.91,32.07,31.87,32.07,87300.0,18.3761,18.4682,18.353,18.4682,87300.0
2011-11-22 13:00:00,32.08,32.35,32.08,32.32,492600.0,18.474,18.6295,18.474,18.6122,492600.0
2011-11-22 13:30:00,32.33,32.39,32.03,32.07,145500.0,18.6179,18.6525,18.4452,18.4682,145500.0
2011-11-22 14:00:00,32.05,32.09,31.93,31.95,154800.0,18.4567,18.4797,18.3876,18.3991,154800.0
2011-11-22 14:30:00,31.95,31.97,31.8,31.84,135000.0,18.3991,18.4106,18.3127,18.3358,135000.0
2011-11-22 15:00:00,31.82,31.95,31.79,31.89,225900.0,18.3242,18.3991,18.307,18.3646,225900.0
2011-11-22 15:30:00,31.88,31.97,31.77,31.81,679500.0,18.3588,18.4106,18.2954,18.3185,679500.0
2011-11-23 09:30:00,31.32,31.36,31.1,31.1,342300.0,18.0363,18.0593,17.9096,17.9096,342300.0
2011-11-23 10:00:00,31.09,31.2,31.07,31.13,220800.0,17.9039,17.9672,17.8923,17.9269,220800.0
2011-11-23 10:30:00,31.13,31.21,31.1,31.14,217500.0,17.9269,17.973,17.9096,17.9326,217500.0
2011-11-23 11:00:00,31.13,31.18,30.95,30.97,277800.0,17.9269,17.9557,17.8232,17.8347,277800.0
2011-11-23 11:30:00,30.96,31.03,30.85,30.91,312000.0,17.829,17.8693,17.7656,17.8002,312000.0
2011-11-23 12:00:00,30.93,30.98,30.87,30.87,243900.0,17.8117,17.8405,17.7772,17.7772,243900.0
2011-11-23 12:30:00,30.85,31.04,30.78,30.96,234300.0,17.7656,17.8751,17.7253,17.829,234300.0
2011-11-23 13:00:00,30.98,31.05,30.85,30.89,136500.0,17.8405,17.8808,17.7656,17.7887,136500.0
2011-11-23 13:30:00,30.91,30.96,30.74,30.76,156600.0,17.8002,17.829,17.7023,17.7138,156600.0
2011-11-23 14:00:00,30.75,30.83,30.64,30.72,213900.0,17.7081,17.7541,17.6447,17.6908,213900.0
2011-11-23 14:30:00,30.72,30.81,30.62,30.62,271500.0,17.6908,17.7426,17.6332,17.6332,271500.0
2011-11-23 15:00:00,30.63,30.92,30.59,30.78,355800.0,17.639,17.806,17.6159,17.7253,355800.0
2011-11-23 15:30:00,30.8,30.96,30.62,30.63,676500.0,17.7369,17.829,17.6332,17.639,676500.0
2011-11-25 09:30:00,30.51,30.96,30.41,30.76,203400.0,17.5698,17.829,17.5123,17.7138,203400.0
2011-11-25 10:00:00,30.75,31.0,30.75,30.88,84900.0,17.7081,17.852,17.7081,17.7829,84900.0
2011-11-25 10:30:00,30.84,30.93,30.72,30.74,167100.0,17.7599,17.8117,17.6908,17.7023,167100.0
2011-11-25 11:00:00,30.74,30.79,30.65,30.73,146400.0,17.7023,17.7311,17.6505,17.6965,146400.0
2011-11-25 11:30:00,30.71,30.77,30.52,30.64,209100.0,17.685,17.7196,17.5756,17.6447,209100.0
2011-11-25 12:00:00,30.64,30.66,30.41,30.6,187800.0,17.6447,17.6562,17.5123,17.6217,187800.0
2011-11-25 12:30:00,30.6,30.69,30.48,30.56,343500.0,17.6217,17.6735,17.5526,17.5986,343500.0
2011-11-28 09:30:00,31.63,31.86,31.4,31.47,514500.0,18.2148,18.3473,18.0824,18.1227,514500.0
2011-11-28 10:00:00,31.5,31.55,31.39,31.39,288000.0,18.14,18.1688,18.0766,18.0766,288000.0
2011-11-28 10:30:00,31.4,31.47,31.3,31.41,226500.0,18.0824,18.1227,18.0248,18.0881,226500.0
2011-11-28 11:00:00,31.41,31.46,31.38,31.42,175500.0,18.0881,18.1169,18.0709,18.0939,175500.0
2011-11-28 11:30:00,31.41,31.46,31.39,31.44,182400.0,18.0881,18.1169,18.0766,18.1054,182400.0
2011-11-28 12:00:00,31.44,31.44,31.35,31.36,116700.0,18.1054,18.1054,18.0536,18.0593,116700.0
2011-11-28 12:30:00,31.35,31.37,31.3,31.36,60600.0,18.0536,18.0651,18.0248,18.0593,60600.0
2011-11-28 13:00:00,31.34,31.45,31.33,31.42,166500.0,18.0478,18.1112,18.0421,18.0939,166500.0
2011-11-28 13:30:00,31.42,31.46,31.34,31.34,126600.0,18.0939,18.1169,18.0478,18.0478,126600.0
2011-11-28 14:00:00,31.34,31.41,31.31,31.33,101100.0,18.0478,18.0881,18.0305,18.0421,101100.0
2011-11-28 14:30:00,31.33,31.38,31.28,31.35,125400.0,18.0421,18.0709,18.0133,18.0536,125400.0
2011-11-28 15:00:00,31.35,31.39,31.11,31.16,212100.0,18.0536,18.0766,17.9154,17.9442,212100.0
2011-11-28 15:30:00,31.16,31.45,31.11,31.42,760800.0,17.9442,18.1112,17.9154,18.0939,760800.0
2011-11-29 09:30:00,31.41,31.46,31.15,31.37,292800.0,18.0881,18.1169,17.9384,18.0651,292800.0
2011-11-29 10:00:00,31.33,31.55,31.22,31.48,296700.0,18.0421,18.1688,17.9787,18.1284,296700.0
2011-11-29 10:30:00,31.48,31.53,31.32,31.36,107100.0,18.1284,18.1572,18.0363,18.0593,107100.0
2011-11-29 11:00:00,31.36,31.5,31.29,31.49,60900.0,18.0593,18.14,18.019,18.1342,60900.0
2011-11-29 11:30:00,31.46,31.52,31.34,31.34,141600.0,18.1169,18.1515,18.0478,18.0478,141600.0
2011-11-29 12:00:00,31.34,31.51,31.34,31.45,155400.0,18.0478,18.1457,18.0478,18.1112,155400.0
2011-11-29 12:30:00,31.43,31.43,31.32,31.38,120600.0,18.0996,18.0996,18.0363,18.0709,120600.0
2011-11-29 13:00:00,31.38,31.44,31.26,31.34,171300.0,18.0709,18.1054,18.0018,18.0478,171300.0
2011-11-29 13:30:00,31.33,31.36,31.17,31.22,115800.0,18.0421,18.0593,17.9499,17.9787,115800.0
2011-11-29 14:00:00,31.25,31.32,31.2,31.25,107700.0,17.996,18.0363,17.9672,17.996,107700.0
2011-11-29 14:30:00,31.25,31.34,31.25,31.3,195900.0,17.996,18.0478,17.996,18.0248,195900.0
2011-11-29 15:00:00,31.3,31.49,31.3,31.38,222600.0,18.0248,18.1342,18.0248,18.0709,222600.0
2011-11-29 15:30:00,31.37,31.45,31.23,31.27,743100.0,18.0651,18.1112,17.9845,18.0075,743100.0
2011-11-30 09:30:00,32.15,32.81,31.87,32.73,461400.0,18.5143,18.8944,18.353,18.8483,461400.0
2011-11-30 10:00:00,32.73,32.83,32.61,32.73,355800.0,18.8483,18.9059,18.7792,18.8483,355800.0
2011-11-30 10:30:00,32.72,33.07,32.72,33.0,237300.0,18.8425,19.0441,18.8425,19.0038,237300.0
2011-11-30 11:00:00,33.0,33.0,32.72,32.75,198900.0,19.0038,19.0038,18.8425,18.8598,198900.0
2011-11-30 11:30:00,32.73,32.92,32.73,32.9,208200.0,18.8483,18.9577,18.8483,18.9462,208200.0
2011-11-30 12:00:00,32.9,33.03,32.81,33.03,196800.0,18.9462,19.021,18.8944,19.021,196800.0
2011-11-30 12:30:00,33.02,33.11,32.98,33.06,270300.0,19.0153,19.0671,18.9923,19.0383,270300.0
2011-11-30 13:00:00,33.06,33.09,33.0,33.0,160500.0,19.0383,19.0556,19.0038,19.0038,160500.0
2011-11-30 13:30:00,33.0,33.07,32.98,33.03,181800.0,19.0038,19.0441,18.9923,19.021,181800.0
2011-11-30 14:00:00,33.02,33.13,33.0,33.05,225300.0,19.0153,19.0786,19.0038,19.0326,225300.0
2011-11-30 14:30:00,33.04,33.24,33.03,33.21,332400.0,19.0268,19.142,19.021,19.1247,332400.0
2011-11-30 15:00:00,33.22,33.32,33.16,33.3,303300.0,19.1305,19.188,19.0959,19.1765,303300.0
2011-11-30 15:30:00,33.29,33.68,33.27,33.59,1061400.0,19.1708,19.3954,19.1593,19.3435,1061400.0
2011-12-01 09:30:00,33.39,33.39,32.98,33.25,234600.0,19.2284,19.2284,18.9923,19.1477,234600.0
2011-12-01 10:00:00,33.29,33.41,33.13,33.18,132600.0,19.1708,19.2399,19.0786,19.1074,132600.0
2011-12-01 10:30:00,33.17,33.19,32.91,32.95,150900.0,19.1017,19.1132,18.9519,18.975,150900.0
2011-12-01 11:00:00,32.94,33.07,32.76,32.81,110100.0,18.9692,19.0441,18.8656,18.8944,110100.0
2011-12-01 11:30:00,32.8,32.99,32.71,32.92,147300.0,18.8886,18.998,18.8368,18.9577,147300.0
2011-12-01 12:00:00,32.91,32.97,32.83,32.94,92400.0,18.9519,18.9865,18.9059,18.9692,92400.0
2011-12-01 12:30:00,32.93,33.0,32.82,32.82,64500.0,18.9635,19.0038,18.9001,18.9001,64500.0
2011-12-01 13:00:00,32.83,33.04,32.81,33.02,64800.0,18.9059,19.0268,18.8944,19.0153,64800.0
2011-12-01 13:30:00,33.02,33.27,32.99,33.27,138600.0,19.0153,19.1593,18.998,19.1593,138600.0
2011-12-01 14:00:00,33.27,33.27,33.13,33.2,128100.0,19.1593,19.1593,19.0786,19.1189,128100.0
2011-12-01 14:30:00,33.19,33.23,33.07,33.14,89100.0,19.1132,19.1362,19.0441,19.0844,89100.0
2011-12-01 15:00:00,33.13,33.21,33.0,33.17,132900.0,19.0786,19.1247,19.0038,19.1017,132900.0
2011-12-01 15:30:00,33.18,33.18,32.96,33.03,381900.0,19.1074,19.1074,18.9807,19.021,381900.0
2011-12-02 09:30:00,32.98,33.57,32.91,33.57,317100.0,18.9923,19.332,18.9519,19.332,317100.0
2011-12-02 10:00:00,33.57,33.89,33.52,33.7,505500.0,19.332,19.5163,19.3032,19.4069,505500.0
2011-12-02 10:30:00,33.72,33.72,33.53,33.59,300900.0,19.4184,19.4184,19.309,19.3435,300900.0
2011-12-02 11:00:00,33.6,33.6,33.15,33.3,359100.0,19.3493,19.3493,19.0901,19.1765,359100.0
2011-12-02 11:30:00,33.31,33.39,33.0,33.02,447900.0,19.1823,19.2284,19.0038,19.0153,447900.0
2011-12-02 12:00:00,33.04,33.12,32.89,32.98,286800.0,19.0268,19.0729,18.9404,18.9923,286800.0
2011-12-02 12:30:00,32.98,33.07,32.97,32.99,147900.0,18.9923,19.0441,18.9865,18.998,147900.0
2011-12-02 13:00:00,32.98,33.05,32.91,32.97,151200.0,18.9923,19.0326,18.9519,18.9865,151200.0
2011-12-02 13:30:00,32.97,33.02,32.9,33.0,266100.0,18.9865,19.0153,18.9462,19.0038,266100.0
2011-12-02 14:00:00,33.0,33.0,32.79,32.95,257700.0,19.0038,19.0038,18.8828,18.975,257700.0
2011-12-02 14:30:00,32.94,33.02,32.89,32.9,165900.0,18.9692,19.0153,18.9404,18.9462,165900.0
2011-12-02 15:00:00,32.88,33.06,32.88,32.97,288900.0,18.9347,19.0383,18.9347,18.9865,288900.0
2011-12-02 15:30:00,32.97,32.98,32.66,32.79,1649700.0,18.9865,18.9923,18.808,18.8828,1649700.0
2011-12-05 09:30:00,33.63,33.72,33.29,33.72,368100.0,19.3666,19.4184,19.1708,19.4184,368100.0
2011-12-05 10:00:00,33.71,33.71,33.45,33.59,165600.0,19.4126,19.4126,19.2629,19.3435,165600.0
2011-12-05 10:30:00,33.59,33.68,33.46,33.48,262500.0,19.3435,19.3954,19.2687,19.2802,262500.0
2011-12-05 11:00:00,33.48,33.59,33.4,33.54,225300.0,19.2802,19.3435,19.2341,19.3147,225300.0
2011-12-05 11:30:00,33.54,33.55,33.45,33.47,478800.0,19.3147,19.3205,19.2629,19.2744,478800.0
2011-12-05 12:00:00,33.48,33.68,33.45,33.62,171900.0,19.2802,19.3954,19.2629,19.3608,171900.0
2011-12-05 12:30:00,33.62,33.78,33.61,33.71,80400.0,19.3608,19.4529,19.355,19.4126,80400.0
2011-12-05 13:00:00,33.71,33.73,33.66,33.7,66300.0,19.4126,19.4242,19.3838,19.4069,66300.0
2011-12-05 13:30:00,33.71,33.78,33.39,33.44,207000.0,19.4126,19.4529,19.2284,19.2572,207000.0
2011-12-05 14:00:00,33.44,33.49,33.26,33.47,307500.0,19.2572,19.2859,19.1535,19.2744,307500.0
2011-12-05 14:30:00,33.48,33.59,33.42,33.56,90900.0,19.2802,19.3435,19.2456,19.3263,90900.0
2011-12-05 15:00:00,33.56,33.57,33.23,33.37,404100.0,19.3263,19.332,19.1362,19.2168,404100.0
2011-12-05 15:30:00,33.37,33.63,33.31,33.61,552600.0,19.2168,19.3666,19.1823,19.355,552600.0
2011-12-06 09:30:00,33.32,33.35,33.05,33.3,547200.0,19.188,19.2053,19.0326,19.1765,547200.0
2011-12-06 10:00:00,33.3,33.54,33.3,33.46,192000.0,19.1765,19.3147,19.1765,19.2687,192000.0
2011-12-06 10:30:00,33.49,33.57,33.3,33.32,215100.0,19.2859,19.332,19.1765,19.188,215100.0
2011-12-06 11:00:00,33.32,33.42,33.31,33.37,166200.0,19.188,19.2456,19.1823,19.2168,166200.0
2011-12-06 11:30:00,33.34,33.46,33.26,33.44,180000.0,19.1996,19.2687,19.1535,19.2572,180000.0
2011-12-06 12:00:00,33.43,33.5,33.39,33.43,183900.0,19.2514,19.2917,19.2284,19.2514,183900.0
2011-12-06 12:30:00,33.41,33.45,33.37,33.4,39300.0,19.2399,19.2629,19.2168,19.2341,39300.0
2011-12-06 13:00:00,33.38,33.52,33.3,33.52,107400.0,19.2226,19.3032,19.1765,19.3032,107400.0
2011-12-06 13:30:00,33.53,33.53,33.4,33.42,86700.0,19.309,19.309,19.2341,19.2456,86700.0
2011-12-06 14:00:00,33.41,33.51,33.37,33.45,113100.0,19.2399,19.2975,19.2168,19.2629,113100.0
2011-12-06 14:30:00,33.44,33.75,33.43,33.68,213000.0,19.2572,19.4357,19.2514,19.3954,213000.0
2011-12-06 15:00:00,33.68,33.84,33.61,33.61,239700.0,19.3954,19.4875,19.355,19.355,239700.0
2011-12-06 15:30:00,33.63,33.74,33.5,33.51,262800.0,19.3666,19.4299,19.2917,19.2975,262800.0
2011-12-07 09:30:00,33.29,33.41,32.85,33.12,223500.0,19.1708,19.2399,18.9174,19.0729,223500.0
2011-12-07 10:00:00,33.12,33.16,32.92,32.94,163200.0,19.0729,19.0959,18.9577,18.9692,163200.0
2011-12-07 10:30:00,32.94,33.12,32.93,33.08,123300.0,18.9692,19.0729,18.9635,19.0498,123300.0
2011-12-07 11:00:00,33.09,33.2,33.0,33.17,145800.0,19.0556,19.1189,19.0038,19.1017,145800.0
2011-12-07 11:30:00,33.17,33.38,33.17,33.24,191100.0,19.1017,19.2226,19.1017,19.142,191100.0
2011-12-07 12:00:00,33.25,33.47,33.25,33.46,99000.0,19.1477,19.2744,19.1477,19.2687,99000.0
2011-12-07 12:30:00,33.44,33.59,33.44,33.53,85500.0,19.2572,19.3435,19.2572,19.309,85500.0
2011-12-07 13:00:00,33.51,33.53,33.38,33.45,90300.0,19.2975,19.309,19.2226,19.2629,90300.0
2011-12-07 13:30:00,33.47,33.47,33.33,33.37,61800.0,19.2744,19.2744,19.1938,19.2168,61800.0
2011-12-07 14:00:00,33.38,33.42,33.27,33.4,57900.0,19.2226,19.2456,19.1593,19.2341,57900.0
2011-12-07 14:30:00,33.41,33.41,33.17,33.22,172500.0,19.2399,19.2399,19.1017,19.1305,172500.0
2011-12-07 15:00:00,33.22,33.48,33.17,33.45,263100.0,19.1305,19.2802,19.1017,19.2629,263100.0
2011-12-07 15:30:00,33.46,33.87,33.41,33.57,767100.0,19.2687,19.5048,19.2399,19.332,767100.0
2011-12-08 09:30:00,33.03,33.09,32.85,32.91,172800.0,19.021,19.0556,18.9174,18.9519,172800.0
2011-12-08 10:00:00,32.91,32.94,32.68,32.72,401100.0,18.9519,18.9692,18.8195,18.8425,401100.0
2011-12-08 10:30:00,32.72,32.8,32.64,32.64,278100.0,18.8425,18.8886,18.7965,18.7965,278100.0
2011-12-08 11:00:00,32.64,32.66,32.47,32.48,390300.0,18.7965,18.808,18.6986,18.7043,390300.0
2011-12-08 11:30:00,32.49,32.57,32.39,32.5,266100.0,18.7101,18.7561,18.6525,18.7158,266100.0
2011-12-08 12:00:00,32.5,32.57,32.43,32.5,233700.0,18.7158,18.7561,18.6755,18.7158,233700.0
2011-12-08 12:30:00,32.48,32.53,32.44,32.47,189600.0,18.7043,18.7331,18.6813,18.6986,189600.0
2011-12-08 13:00:00,32.47,32.48,32.35,32.37,289500.0,18.6986,18.7043,18.6295,18.641,289500.0
2011-12-08 13:30:00,32.37,32.41,32.35,32.39,296700.0,18.641,18.664,18.6295,18.6525,296700.0
2011-12-08 14:00:00,32.38,32.44,32.31,32.33,243300.0,18.6467,18.6813,18.6064,18.6179,243300.0
2011-12-08 14:30:00,32.33,32.39,32.25,32.28,333600.0,18.6179,18.6525,18.5719,18.5891,333600.0
2011-12-08 15:00:00,32.27,32.47,32.23,32.37,387600.0,18.5834,18.6986,18.5603,18.641,387600.0
2011-12-08 15:30:00,32.38,32.58,32.02,32.13,1365300.0,18.6467,18.7619,18.4394,18.5028,1365300.0
2011-12-09 09:30:00,32.34,33.22,32.19,32.94,554100.0,18.6237,19.1305,18.5373,18.9692,554100.0
2011-12-09 10:00:00,32.94,33.04,32.84,32.91,212400.0,18.9692,19.0268,18.9116,18.9519,212400.0
2011-12-09 10:30:00,32.92,33.0,32.79,32.96,182100.0,18.9577,19.0038,18.8828,18.9807,182100.0
2011-12-09 11:00:00,32.96,33.13,32.93,33.13,172500.0,18.9807,19.0786,18.9635,19.0786,172500.0
2011-12-09 11:30:00,33.13,33.28,33.12,33.25,253200.0,19.0786,19.165,19.0729,19.1477,253200.0
2011-12-09 12:00:00,33.26,33.33,33.19,33.25,253200.0,19.1535,19.1938,19.1132,19.1477,253200.0
2011-12-09 12:30:00,33.24,33.33,33.13,33.13,166500.0,19.142,19.1938,19.0786,19.0786,166500.0
2011-12-09 13:00:00,33.15,33.26,33.11,33.24,164100.0,19.0901,19.1535,19.0671,19.142,164100.0
2011-12-09 13:30:00,33.23,33.33,33.22,33.25,155700.0,19.1362,19.1938,19.1305,19.1477,155700.0
2011-12-09 14:00:00,33.25,33.33,33.19,33.32,226200.0,19.1477,19.1938,19.1132,19.188,226200.0
2011-12-09 14:30:00,33.31,33.39,33.26,33.34,159000.0,19.1823,19.2284,19.1535,19.1996,159000.0
2011-12-09 15:00:00,33.34,33.37,33.23,33.37,196500.0,19.1996,19.2168,19.1362,19.2168,196500.0
2011-12-09 15:30:00,33.37,33.49,33.3,33.33,675300.0,19.2168,19.2859,19.1765,19.1938,675300.0
2011-12-12 09:30:00,32.77,32.77,32.42,32.48,365100.0,18.8713,18.8713,18.6698,18.7043,365100.0
2011-12-12 10:00:00,32.48,32.56,32.32,32.32,222900.0,18.7043,18.7504,18.6122,18.6122,222900.0
2011-12-12 10:30:00,32.34,32.45,32.2,32.4,190200.0,18.6237,18.687,18.5431,18.6582,190200.0
2011-12-12 11:00:00,32.39,32.46,32.24,32.35,132000.0,18.6525,18.6928,18.5661,18.6295,132000.0
2011-12-12 11:30:00,32.36,32.39,32.07,32.17,171000.0,18.6352,18.6525,18.4682,18.5258,171000.0
2011-12-12 12:00:00,32.16,32.2,32.1,32.1,88800.0,18.52,18.5431,18.4855,18.4855,88800.0
2011-12-12 12:30:00,32.12,32.2,32.07,32.09,106500.0,18.497,18.5431,18.4682,18.4797,106500.0
2011-12-12 13:00:00,32.07,32.09,31.94,32.01,143100.0,18.4682,18.4797,18.3933,18.4337,143100.0
2011-12-12 13:30:00,32.0,32.01,31.93,31.94,101100.0,18.4279,18.4337,18.3876,18.3933,101100.0
2011-12-12 14:00:00,31.96,32.06,31.87,32.04,223200.0,18.4049,18.4624,18.353,18.4509,223200.0
2011-12-12 14:30:00,32.04,32.09,31.92,32.08,211200.0,18.4509,18.4797,18.3818,18.474,211200.0
2011-12-12 15:00:00,32.09,32.2,31.97,32.19,326100.0,18.4797,18.5431,18.4106,18.5373,326100.0
2011-12-12 15:30:00,32.17,32.33,32.13,32.3,681600.0,18.5258,18.6179,18.5028,18.6007,681600.0
2011-12-13 09:30:00,32.47,32.76,32.4,32.71,145500.0,18.6986,18.8656,18.6582,18.8368,145500.0
2011-12-13 10:00:00,32.66,32.71,32.5,32.5,142500.0,18.808,18.8368,18.7158,18.7158,142500.0
2011-12-13 10:30:00,32.51,32.57,32.16,32.37,308400.0,18.7216,18.7561,18.52,18.641,308400.0
2011-12-13 11:00:00,32.35,32.35,32.17,32.31,127800.0,18.6295,18.6295,18.5258,18.6064,127800.0
2011-12-13 11:30:00,32.31,32.34,32.26,32.32,288000.0,18.6064,18.6237,18.5776,18.6122,288000.0
2011-12-13 12:00:00,32.32,32.33,32.26,32.28,213600.0,18.6122,18.6179,18.5776,18.5891,213600.0
2011-12-13 12:30:00,32.28,32.36,32.24,32.34,264300.0,18.5891,18.6352,18.5661,18.6237,264300.0
2011-12-13 13:00:00,32.32,32.37,32.26,32.33,153900.0,18.6122,18.641,18.5776,18.6179,153900.0
2011-12-13 13:30:00,32.33,32.38,32.27,32.34,182400.0,18.6179,18.6467,18.5834,18.6237,182400.0
2011-12-13 14:00:00,32.34,32.38,32.14,32.31,463800.0,18.6237,18.6467,18.5085,18.6064,463800.0
2011-12-13 14:30:00,32.3,32.31,31.84,31.97,287400.0,18.6007,18.6064,18.3358,18.4106,287400.0
2011-12-13 15:00:00,31.96,32.06,31.79,31.89,446100.0,18.4049,18.4624,18.307,18.3646,446100.0
2011-12-13 15:30:00,31.89,32.02,31.5,31.96,1131600.0,18.3646,18.4394,18.14,18.4049,1131600.0
2011-12-14 09:30:00,31.65,32.04,31.52,31.72,388800.0,18.2263,18.4509,18.1515,18.2667,388800.0
2011-12-14 10:00:00,31.69,31.71,31.42,31.49,274800.0,18.2494,18.2609,18.0939,18.1342,274800.0
2011-12-14 10:30:00,31.48,31.56,31.4,31.46,326700.0,18.1284,18.1745,18.0824,18.1169,326700.0
2011-12-14 11:00:00,31.46,31.54,31.46,31.53,251100.0,18.1169,18.163,18.1169,18.1572,251100.0
2011-12-14 11:30:00,31.51,31.58,31.47,31.47,270000.0,18.1457,18.186,18.1227,18.1227,270000.0
2011-12-14 12:00:00,31.46,31.56,31.45,31.49,200700.0,18.1169,18.1745,18.1112,18.1342,200700.0
2011-12-14 12:30:00,31.5,31.54,31.47,31.54,150600.0,18.14,18.163,18.1227,18.163,150600.0
2011-12-14 13:00:00,31.54,31.76,31.48,31.74,252300.0,18.163,18.2897,18.1284,18.2782,252300.0
2011-12-14 13:30:00,31.74,31.76,31.52,31.58,202200.0,18.2782,18.2897,18.1515,18.186,202200.0
2011-12-14 14:00:00,31.58,31.67,31.47,31.67,239100.0,18.186,18.2379,18.1227,18.2379,239100.0
2011-12-14 14:30:00,31.67,31.68,31.47,31.55,355500.0,18.2379,18.2436,18.1227,18.1688,355500.0
2011-12-14 15:00:00,31.55,31.63,31.46,31.63,317400.0,18.1688,18.2148,18.1169,18.2148,317400.0
2011-12-14 15:30:00,31.63,31.67,31.5,31.52,936000.0,18.2148,18.2379,18.14,18.1515,936000.0
2011-12-15 09:30:00,31.15,31.67,30.69,31.33,403500.0,18.3772,18.6839,18.1058,18.4833,403500.0
2011-12-15 10:00:00,31.35,31.43,31.18,31.19,205800.0,18.4951,18.5423,18.3949,18.4008,205800.0
2011-12-15 10:30:00,31.2,31.21,30.91,30.92,196500.0,18.4067,18.4126,18.2356,18.2415,196500.0
2011-12-15 11:00:00,30.91,31.08,30.91,31.08,140700.0,18.2356,18.3359,18.2356,18.3359,140700.0
2011-12-15 11:30:00,31.08,31.09,30.99,30.99,218100.0,18.3359,18.3418,18.2828,18.2828,218100.0
2011-12-15 12:00:00,31.0,31.13,31.0,31.12,314700.0,18.2887,18.3654,18.2887,18.3595,314700.0
2011-12-15 12:30:00,31.12,31.16,31.09,31.12,182400.0,18.3595,18.3831,18.3418,18.3595,182400.0
2011-12-15 13:00:00,31.12,31.21,31.1,31.17,183300.0,18.3595,18.4126,18.3477,18.389,183300.0
2011-12-15 13:30:00,31.16,31.32,31.07,31.23,274800.0,18.3831,18.4774,18.33,18.4243,274800.0
2011-12-15 14:00:00,31.24,31.28,31.13,31.15,163200.0,18.4302,18.4538,18.3654,18.3772,163200.0
2011-12-15 14:30:00,31.15,31.23,31.12,31.14,285600.0,18.3772,18.4243,18.3595,18.3713,285600.0
2011-12-15 15:00:00,31.14,31.21,31.1,31.14,437100.0,18.3713,18.4126,18.3477,18.3713,437100.0
2011-12-15 15:30:00,31.14,31.2,30.92,30.96,1094100.0,18.3713,18.4067,18.2415,18.2651,1094100.0
2011-12-16 09:30:00,31.17,31.45,31.11,31.43,687600.0,18.389,18.5541,18.3536,18.5423,687600.0
2011-12-16 10:00:00,31.43,31.54,31.37,31.44,129900.0,18.5423,18.6072,18.5069,18.5482,129900.0
2011-12-16 10:30:00,31.42,31.5,31.41,31.45,155400.0,18.5364,18.5836,18.5305,18.5541,155400.0
2011-12-16 11:00:00,31.46,31.48,31.31,31.31,131100.0,18.56,18.5718,18.4715,18.4715,131100.0
2011-12-16 11:30:00,31.34,31.36,31.2,31.22,505200.0,18.4892,18.501,18.4067,18.4185,505200.0
2011-12-16 12:00:00,31.2,31.21,31.12,31.15,160500.0,18.4067,18.4126,18.3595,18.3772,160500.0
2011-12-16 12:30:00,31.15,31.15,30.98,31.1,176700.0,18.3772,18.3772,18.2769,18.3477,176700.0
2011-12-16 13:00:00,31.1,31.23,31.09,31.2,144000.0,18.3477,18.4243,18.3418,18.4067,144000.0
2011-12-16 13:30:00,31.19,31.23,31.13,31.17,191100.0,18.4008,18.4243,18.3654,18.389,191100.0
2011-12-16 14:00:00,31.18,31.19,31.06,31.15,217800.0,18.3949,18.4008,18.3241,18.3772,217800.0
2011-12-16 14:30:00,31.15,31.25,31.13,31.2,223800.0,18.3772,18.4361,18.3654,18.4067,223800.0
2011-12-16 15:00:00,31.2,31.31,31.18,31.26,423000.0,18.4067,18.4715,18.3949,18.442,423000.0
2011-12-16 15:30:00,31.26,31.39,31.25,31.36,833700.0,18.442,18.5187,18.4361,18.501,833700.0
2011-12-19 09:30:00,31.45,31.46,31.2,31.33,309600.0,18.5541,18.56,18.4067,18.4833,309600.0
2011-12-19 10:00:00,31.32,31.33,31.15,31.2,511800.0,18.4774,18.4833,18.3772,18.4067,511800.0
2011-12-19 10:30:00,31.2,31.3,31.14,31.17,430800.0,18.4067,18.4656,18.3713,18.389,430800.0
2011-12-19 11:00:00,31.18,31.18,31.04,31.11,370800.0,18.3949,18.3949,18.3123,18.3536,370800.0
2011-12-19 11:30:00,31.1,31.11,30.87,30.91,319800.0,18.3477,18.3536,18.212,18.2356,319800.0
2011-12-19 12:00:00,30.91,31.02,30.91,31.0,341700.0,18.2356,18.3005,18.2356,18.2887,341700.0
2011-12-19 12:30:00,30.99,31.04,30.97,31.04,247800.0,18.2828,18.3123,18.271,18.3123,247800.0
2011-12-19 13:00:00,31.04,31.04,30.97,31.0,249000.0,18.3123,18.3123,18.271,18.2887,249000.0
2011-12-19 13:30:00,31.01,31.07,30.89,31.01,331800.0,18.2946,18.33,18.2238,18.2946,331800.0
2011-12-19 14:00:00,31.01,31.02,30.85,30.88,298200.0,18.2946,18.3005,18.2002,18.2179,298200.0
2011-12-19 14:30:00,30.88,30.93,30.82,30.9,195900.0,18.2179,18.2474,18.1825,18.2297,195900.0
2011-12-19 15:00:00,30.91,30.91,30.7,30.85,786000.0,18.2356,18.2356,18.1117,18.2002,786000.0
2011-12-19 15:30:00,30.85,31.01,30.83,30.92,1578900.0,18.2002,18.2946,18.1884,18.2415,1578900.0
2011-12-20 09:30:00,31.68,31.83,31.59,31.72,327900.0,18.6898,18.7783,18.6367,18.7134,327900.0
2011-12-20 10:00:00,31.72,31.98,31.71,31.97,175200.0,18.7134,18.8668,18.7075,18.8609,175200.0
2011-12-20 10:30:00,31.98,32.03,31.83,31.84,155700.0,18.8668,18.8963,18.7783,18.7842,155700.0
2011-12-20 11:00:00,31.85,31.92,31.76,31.76,222000.0,18.7901,18.8314,18.737,18.737,222000.0
2011-12-20 11:30:00,31.76,31.83,31.68,31.76,174000.0,18.737,18.7783,18.6898,18.737,174000.0
2011-12-20 12:00:00,31.77,31.78,31.69,31.74,189300.0,18.7429,18.7488,18.6957,18.7252,189300.0
2011-12-20 12:30:00,31.75,31.76,31.7,31.74,177600.0,18.7311,18.737,18.7016,18.7252,177600.0
2011-12-20 13:00:00,31.74,31.84,31.73,31.74,189300.0,18.7252,18.7842,18.7193,18.7252,189300.0
2011-12-20 13:30:00,31.75,31.77,31.7,31.72,113700.0,18.7311,18.7429,18.7016,18.7134,113700.0
2011-12-20 14:00:00,31.72,31.72,31.59,31.65,188400.0,18.7134,18.7134,18.6367,18.6721,188400.0
2011-12-20 14:30:00,31.66,31.86,31.66,31.83,417300.0,18.678,18.796,18.678,18.7783,417300.0
2011-12-20 15:00:00,31.83,31.9,31.76,31.81,552900.0,18.7783,18.8196,18.737,18.7665,552900.0
2011-12-20 15:30:00,31.8,31.81,31.71,31.75,1147500.0,18.7606,18.7665,18.7075,18.7311,1147500.0
2011-12-21 09:30:00,31.82,31.84,31.47,31.51,276600.0,18.7724,18.7842,18.5659,18.5895,276600.0
2011-12-21 10:00:00,31.51,31.68,31.4,31.58,130200.0,18.5895,18.6898,18.5246,18.6308,130200.0
2011-12-21 10:30:00,31.61,31.66,31.52,31.52,202500.0,18.6485,18.678,18.5954,18.5954,202500.0
2011-12-21 11:00:00,31.53,31.54,31.39,31.46,129300.0,18.6013,18.6072,18.5187,18.56,129300.0
2011-12-21 11:30:00,31.46,31.53,31.42,31.49,311400.0,18.56,18.6013,18.5364,18.5777,311400.0
2011-12-21 12:00:00,31.5,31.52,31.32,31.41,233700.0,18.5836,18.5954,18.4774,18.5305,233700.0
2011-12-21 12:30:00,31.41,31.5,31.39,31.46,167400.0,18.5305,18.5836,18.5187,18.56,167400.0
2011-12-21 13:00:00,31.46,31.53,31.4,31.41,117600.0,18.56,18.6013,18.5246,18.5305,117600.0
2011-12-21 13:30:00,31.4,31.42,31.3,31.39,406200.0,18.5246,18.5364,18.4656,18.5187,406200.0
2011-12-21 14:00:00,31.39,31.46,31.34,31.35,267900.0,18.5187,18.56,18.4892,18.4951,267900.0
2011-12-21 14:30:00,31.35,31.44,31.31,31.39,389700.0,18.4951,18.5482,18.4715,18.5187,389700.0
2011-12-21 15:00:00,31.39,31.53,31.34,31.49,513000.0,18.5187,18.6013,18.4892,18.5777,513000.0
2011-12-21 15:30:00,31.49,31.55,31.36,31.42,1148100.0,18.5777,18.6131,18.501,18.5364,1148100.0
2011-12-22 09:30:00,31.65,32.01,31.57,32.0,108600.0,18.6721,18.8845,18.6249,18.8786,108600.0
2011-12-22 10:00:00,32.01,32.03,31.85,31.92,117600.0,18.8845,18.8963,18.7901,18.8314,117600.0
2011-12-22 10:30:00,31.91,31.93,31.71,31.81,267000.0,18.8255,18.8373,18.7075,18.7665,267000.0
2011-12-22 11:00:00,31.81,31.87,31.7,31.73,78000.0,18.7665,18.8019,18.7016,18.7193,78000.0
2011-12-22 11:30:00,31.74,31.76,31.63,31.72,203700.0,18.7252,18.737,18.6603,18.7134,203700.0
2011-12-22 12:00:00,31.71,31.82,31.65,31.82,149100.0,18.7075,18.7724,18.6721,18.7724,149100.0
2011-12-22 12:30:00,31.8,31.83,31.73,31.83,149400.0,18.7606,18.7783,18.7193,18.7783,149400.0
2011-12-22 13:00:00,31.83,31.86,31.79,31.84,178500.0,18.7783,18.796,18.7547,18.7842,178500.0
2011-12-22 13:30:00,31.84,31.86,31.74,31.74,216000.0,18.7842,18.796,18.7252,18.7252,216000.0
2011-12-22 14:00:00,31.76,31.8,31.7,31.8,172800.0,18.737,18.7606,18.7016,18.7606,172800.0
2011-12-22 14:30:00,31.8,31.8,31.57,31.6,252300.0,18.7606,18.7606,18.6249,18.6426,252300.0
2011-12-22 15:00:00,31.61,31.71,31.6,31.68,219600.0,18.6485,18.7075,18.6426,18.6898,219600.0
2011-12-22 15:30:00,31.69,31.73,31.63,31.7,805800.0,18.6957,18.7193,18.6603,18.7016,805800.0
2011-12-23 09:30:00,31.85,31.97,31.57,31.7,174000.0,18.7901,18.8609,18.6249,18.7016,174000.0
2011-12-23 10:00:00,31.7,31.84,31.65,31.79,120600.0,18.7016,18.7842,18.6721,18.7547,120600.0
2011-12-23 10:30:00,31.78,31.84,31.77,31.82,60900.0,18.7488,18.7842,18.7429,18.7724,60900.0
2011-12-23 11:00:00,31.82,31.94,31.8,31.93,57900.0,18.7724,18.8432,18.7606,18.8373,57900.0
2011-12-23 11:30:00,31.93,31.95,31.89,31.89,52800.0,18.8373,18.8491,18.8137,18.8137,52800.0
2011-12-23 12:00:00,31.88,31.9,31.83,31.86,89400.0,18.8078,18.8196,18.7783,18.796,89400.0
2011-12-23 12:30:00,31.87,31.98,31.87,31.97,104700.0,18.8019,18.8668,18.8019,18.8609,104700.0
2011-12-23 13:00:00,31.97,31.97,31.88,31.92,103500.0,18.8609,18.8609,18.8078,18.8314,103500.0
2011-12-23 13:30:00,31.91,31.92,31.78,31.79,250800.0,18.8255,18.8314,18.7488,18.7547,250800.0
2011-12-23 14:00:00,31.8,31.8,31.76,31.77,178500.0,18.7606,18.7606,18.737,18.7429,178500.0
2011-12-23 14:30:00,31.77,31.88,31.77,31.86,94800.0,18.7429,18.8078,18.7429,18.796,94800.0
2011-12-23 15:00:00,31.87,31.89,31.85,31.86,127800.0,18.8019,18.8137,18.7901,18.796,127800.0
2011-12-23 15:30:00,31.85,31.99,31.85,31.97,398400.0,18.7901,18.8727,18.7901,18.8609,398400.0
2011-12-27 09:30:00,31.86,32.08,31.79,32.06,99900.0,18.796,18.9258,18.7547,18.914,99900.0
2011-12-27 10:00:00,32.07,32.12,31.99,32.07,145200.0,18.9199,18.9494,18.8727,18.9199,145200.0
2011-12-27 10:30:00,32.07,32.1,31.96,32.0,168300.0,18.9199,18.9376,18.855,18.8786,168300.0
2011-12-27 11:00:00,32.0,32.12,31.98,32.12,160500.0,18.8786,18.9494,18.8668,18.9494,160500.0
2011-12-27 11:30:00,32.12,32.12,32.04,32.08,140700.0,18.9494,18.9494,18.9022,18.9258,140700.0
2011-12-27 12:00:00,32.08,32.16,32.07,32.16,91200.0,18.9258,18.973,18.9199,18.973,91200.0
2011-12-27 12:30:00,32.16,32.2,32.14,32.18,111300.0,18.973,18.9966,18.9612,18.9848,111300.0
2011-12-27 13:00:00,32.17,32.17,32.09,32.12,85500.0,18.9789,18.9789,18.9317,18.9494,85500.0
2011-12-27 13:30:00,32.12,32.13,32.08,32.13,84900.0,18.9494,18.9553,18.9258,18.9553,84900.0
2011-12-27 14:00:00,32.13,32.14,32.06,32.06,116700.0,18.9553,18.9612,18.914,18.914,116700.0
2011-12-27 14:30:00,32.07,32.07,31.98,32.0,108600.0,18.9199,18.9199,18.8668,18.8786,108600.0
2011-12-27 15:00:00,32.0,32.04,32.0,32.02,180900.0,18.8786,18.9022,18.8786,18.8904,180900.0
2011-12-27 15:30:00,32.02,32.07,31.93,31.94,447900.0,18.8904,18.9199,18.8373,18.8432,447900.0
2011-12-28 09:30:00,31.89,31.94,31.61,31.66,124800.0,18.8137,18.8432,18.6485,18.678,124800.0
2011-12-28 10:00:00,31.63,31.66,31.48,31.48,87600.0,18.6603,18.678,18.5718,18.5718,87600.0
2011-12-28 10:30:00,31.48,31.66,31.44,31.63,86400.0,18.5718,18.678,18.5482,18.6603,86400.0
2011-12-28 11:00:00,31.61,31.65,31.48,31.48,93000.0,18.6485,18.6721,18.5718,18.5718,93000.0
2011-12-28 11:30:00,31.48,31.52,31.41,31.47,99000.0,18.5718,18.5954,18.5305,18.5659,99000.0
2011-12-28 12:00:00,31.48,31.48,31.4,31.43,97800.0,18.5718,18.5718,18.5246,18.5423,97800.0
2011-12-28 12:30:00,31.45,31.48,31.38,31.38,53100.0,18.5541,18.5718,18.5128,18.5128,53100.0
2011-12-28 13:00:00,31.38,31.45,31.37,31.43,75600.0,18.5128,18.5541,18.5069,18.5423,75600.0
2011-12-28 13:30:00,31.44,31.53,31.44,31.45,108600.0,18.5482,18.6013,18.5482,18.5541,108600.0
2011-12-28 14:00:00,31.45,31.45,31.35,31.4,165000.0,18.5541,18.5541,18.4951,18.5246,165000.0
2011-12-28 14:30:00,31.4,31.4,31.31,31.36,108900.0,18.5246,18.5246,18.4715,18.501,108900.0
2011-12-28 15:00:00,31.36,31.39,31.28,31.34,198000.0,18.501,18.5187,18.4538,18.4892,198000.0
2011-12-28 15:30:00,31.34,31.43,31.3,31.33,466200.0,18.4892,18.5423,18.4656,18.4833,466200.0
2011-12-29 09:30:00,31.44,31.86,31.4,31.85,123900.0,18.5482,18.796,18.5246,18.7901,123900.0
2011-12-29 10:00:00,31.84,31.95,31.8,31.94,129300.0,18.7842,18.8491,18.7606,18.8432,129300.0
2011-12-29 10:30:00,31.93,31.97,31.88,31.94,75600.0,18.8373,18.8609,18.8078,18.8432,75600.0
2011-12-29 11:00:00,31.94,31.97,31.79,31.95,185100.0,18.8432,18.8609,18.7547,18.8491,185100.0
2011-12-29 11:30:00,31.95,32.09,31.93,32.07,110400.0,18.8491,18.9317,18.8373,18.9199,110400.0
2011-12-29 12:00:00,32.07,32.07,32.0,32.06,92400.0,18.9199,18.9199,18.8786,18.914,92400.0
2011-12-29 12:30:00,32.05,32.05,31.91,31.93,57600.0,18.9081,18.9081,18.8255,18.8373,57600.0
2011-12-29 13:00:00,31.93,32.02,31.85,31.89,69600.0,18.8373,18.8904,18.7901,18.8137,69600.0
2011-12-29 13:30:00,31.89,31.96,31.85,31.89,112500.0,18.8137,18.855,18.7901,18.8137,112500.0
2011-12-29 14:00:00,31.9,31.94,31.88,31.89,49800.0,18.8196,18.8432,18.8078,18.8137,49800.0
2011-12-29 14:30:00,31.89,31.95,31.88,31.94,117600.0,18.8137,18.8491,18.8078,18.8432,117600.0
2011-12-29 15:00:00,31.93,32.0,31.92,31.97,102000.0,18.8373,18.8786,18.8314,18.8609,102000.0
2011-12-29 15:30:00,31.97,32.04,31.94,32.01,425400.0,18.8609,18.9022,18.8432,18.8845,425400.0
2011-12-30 09:30:00,32.08,32.19,31.92,32.0,107700.0,18.9258,18.9907,18.8314,18.8786,107700.0
2011-12-30 10:00:00,31.98,32.09,31.98,32.04,100200.0,18.8668,18.9317,18.8668,18.9022,100200.0
2011-12-30 10:30:00,32.06,32.15,32.05,32.12,121200.0,18.914,18.9671,18.9081,18.9494,121200.0
2011-12-30 11:00:00,32.11,32.24,32.1,32.18,129000.0,18.9435,19.0202,18.9376,18.9848,129000.0
2011-12-30 11:30:00,32.18,32.18,32.15,32.17,76200.0,18.9848,18.9848,18.9671,18.9789,76200.0
2011-12-30 12:00:00,32.16,32.18,32.1,32.13,87000.0,18.973,18.9848,18.9376,18.9553,87000.0
2011-12-30 12:30:00,32.12,32.17,32.12,32.16,55800.0,18.9494,18.9789,18.9494,18.973,55800.0
2011-12-30 13:00:00,32.15,32.2,32.14,32.2,69000.0,18.9671,18.9966,18.9612,18.9966,69000.0
2011-12-30 13:30:00,32.2,32.23,32.19,32.21,62700.0,18.9966,19.0143,18.9907,19.0025,62700.0
2011-12-30 14:00:00,32.2,32.2,32.13,32.13,171900.0,18.9966,18.9966,18.9553,18.9553,171900.0
2011-12-30 14:30:00,32.13,32.18,32.11,32.14,120600.0,18.9553,18.9848,18.9435,18.9612,120600.0
2011-12-30 15:00:00,32.14,32.2,32.1,32.15,165600.0,18.9612,18.9966,18.9376,18.9671,165600.0
2011-12-30 15:30:00,32.15,32.18,32.02,32.02,501000.0,18.9671,18.9848,18.8904,18.8904,501000.0
2012-01-03 09:30:00,32.92,33.3,32.91,33.21,354000.0,19.4214,19.6456,19.4155,19.5925,354000.0
2012-01-03 10:00:00,33.21,33.48,33.15,33.32,236700.0,19.5925,19.7518,19.5571,19.6574,236700.0
2012-01-03 10:30:00,33.31,33.33,33.14,33.24,141600.0,19.6515,19.6633,19.5512,19.6102,141600.0
2012-01-03 11:00:00,33.25,33.42,33.23,33.28,282900.0,19.6161,19.7164,19.6043,19.6338,282900.0
2012-01-03 11:30:00,33.27,33.31,33.02,33.11,210600.0,19.6279,19.6515,19.4804,19.5335,210600.0
2012-01-03 12:00:00,33.11,33.16,33.08,33.16,116100.0,19.5335,19.563,19.5158,19.563,116100.0
2012-01-03 12:30:00,33.15,33.16,32.89,32.95,129300.0,19.5571,19.563,19.4037,19.4391,129300.0
2012-01-03 13:00:00,32.94,33.12,32.93,33.12,201600.0,19.4332,19.5394,19.4273,19.5394,201600.0
2012-01-03 13:30:00,33.11,33.27,33.08,33.18,242700.0,19.5335,19.6279,19.5158,19.5748,242700.0
2012-01-03 14:00:00,33.19,33.2,33.08,33.11,166500.0,19.5807,19.5866,19.5158,19.5335,166500.0
2012-01-03 14:30:00,33.14,33.29,33.13,33.29,135300.0,19.5512,19.6397,19.5453,19.6397,135300.0
2012-01-03 15:00:00,33.29,33.29,33.03,33.12,165300.0,19.6397,19.6397,19.4863,19.5394,165300.0
2012-01-03 15:30:00,33.12,33.17,32.96,32.99,506700.0,19.5394,19.5689,19.445,19.4627,506700.0
2012-01-04 09:30:00,32.75,32.8,32.53,32.64,164700.0,19.3211,19.3506,19.1913,19.2562,164700.0
2012-01-04 10:00:00,32.62,32.62,32.33,32.37,156000.0,19.2444,19.2444,19.0733,19.0969,156000.0
2012-01-04 10:30:00,32.37,32.46,32.35,32.4,116400.0,19.0969,19.15,19.0851,19.1146,116400.0
2012-01-04 11:00:00,32.4,32.47,32.38,32.46,130800.0,19.1146,19.1559,19.1028,19.15,130800.0
2012-01-04 11:30:00,32.47,32.59,32.46,32.55,81900.0,19.1559,19.2267,19.15,19.2031,81900.0
2012-01-04 12:00:00,32.55,32.71,32.54,32.67,81000.0,19.2031,19.2975,19.1972,19.2739,81000.0
2012-01-04 12:30:00,32.68,32.75,32.67,32.72,207900.0,19.2798,19.3211,19.2739,19.3034,207900.0
2012-01-04 13:00:00,32.71,32.71,32.61,32.65,77700.0,19.2975,19.2975,19.2385,19.2621,77700.0
2012-01-04 13:30:00,32.64,32.71,32.63,32.66,137100.0,19.2562,19.2975,19.2503,19.268,137100.0
2012-01-04 14:00:00,32.66,32.67,32.58,32.65,124500.0,19.268,19.2739,19.2208,19.2621,124500.0
2012-01-04 14:30:00,32.65,32.69,32.61,32.64,135300.0,19.2621,19.2857,19.2385,19.2562,135300.0
2012-01-04 15:00:00,32.63,32.64,32.54,32.59,155100.0,19.2503,19.2562,19.1972,19.2267,155100.0
2012-01-04 15:30:00,32.6,32.69,32.6,32.62,331800.0,19.2326,19.2857,19.2326,19.2444,331800.0
2012-01-05 09:30:00,32.4,32.4,31.98,32.23,427800.0,19.1146,19.1146,18.8668,19.0143,427800.0
2012-01-05 10:00:00,32.22,32.34,32.07,32.29,229500.0,19.0084,19.0792,18.9199,19.0497,229500.0
2012-01-05 10:30:00,32.29,32.3,32.05,32.11,124800.0,19.0497,19.0556,18.9081,18.9435,124800.0
2012-01-05 11:00:00,32.09,32.41,32.09,32.41,67500.0,18.9317,19.1205,18.9317,19.1205,67500.0
2012-01-05 11:30:00,32.39,32.53,32.35,32.4,142800.0,19.1087,19.1913,19.0851,19.1146,142800.0
2012-01-05 12:00:00,32.43,32.66,32.4,32.6,172500.0,19.1323,19.268,19.1146,19.2326,172500.0
2012-01-05 12:30:00,32.59,32.72,32.49,32.71,122700.0,19.2267,19.3034,19.1677,19.2975,122700.0
2012-01-05 13:00:00,32.71,32.95,32.63,32.94,356700.0,19.2975,19.4391,19.2503,19.4332,356700.0
2012-01-05 13:30:00,32.94,33.0,32.88,32.91,176400.0,19.4332,19.4686,19.3978,19.4155,176400.0
2012-01-05 14:00:00,32.89,33.01,32.89,32.97,230100.0,19.4037,19.4745,19.4037,19.4509,230100.0
2012-01-05 14:30:00,32.98,32.98,32.9,32.93,247200.0,19.4568,19.4568,19.4096,19.4273,247200.0
2012-01-05 15:00:00,32.92,33.01,32.88,32.95,215700.0,19.4214,19.4745,19.3978,19.4391,215700.0
2012-01-05 15:30:00,32.92,33.02,32.87,32.98,471000.0,19.4214,19.4804,19.3919,19.4568,471000.0
2012-01-06 09:30:00,32.89,32.89,32.43,32.43,435000.0,19.4037,19.4037,19.1323,19.1323,435000.0
2012-01-06 10:00:00,32.44,32.67,32.42,32.58,344700.0,19.1382,19.2739,19.1264,19.2208,344700.0
2012-01-06 10:30:00,32.58,32.84,32.58,32.74,97800.0,19.2208,19.3742,19.2208,19.3152,97800.0
2012-01-06 11:00:00,32.75,32.9,32.75,32.84,153000.0,19.3211,19.4096,19.3211,19.3742,153000.0
2012-01-06 11:30:00,32.86,32.98,32.84,32.92,73200.0,19.386,19.4568,19.3742,19.4214,73200.0
2012-01-06 12:00:00,32.93,32.93,32.84,32.86,121800.0,19.4273,19.4273,19.3742,19.386,121800.0
2012-01-06 12:30:00,32.86,32.88,32.78,32.82,152400.0,19.386,19.3978,19.3388,19.3624,152400.0
2012-01-06 13:00:00,32.81,32.87,32.78,32.78,76500.0,19.3565,19.3919,19.3388,19.3388,76500.0
2012-01-06 13:30:00,32.8,32.94,32.77,32.84,112800.0,19.3506,19.4332,19.3329,19.3742,112800.0
2012-01-06 14:00:00,32.83,32.91,32.81,32.86,151500.0,19.3683,19.4155,19.3565,19.386,151500.0
2012-01-06 14:30:00,32.87,32.89,32.79,32.8,138300.0,19.3919,19.4037,19.3447,19.3506,138300.0
2012-01-06 15:00:00,32.8,32.84,32.77,32.78,172800.0,19.3506,19.3742,19.3329,19.3388,172800.0
2012-01-06 15:30:00,32.78,32.87,32.73,32.76,353700.0,19.3388,19.3919,19.3093,19.327,353700.0
2012-01-09 09:30:00,32.9,33.0,32.62,32.71,536400.0,19.4096,19.4686,19.2444,19.2975,536400.0
2012-01-09 10:00:00,32.71,32.97,32.62,32.97,176100.0,19.2975,19.4509,19.2444,19.4509,176100.0
2012-01-09 10:30:00,32.99,32.99,32.75,32.79,269700.0,19.4627,19.4627,19.3211,19.3447,269700.0
2012-01-09 11:00:00,32.79,32.82,32.64,32.7,164100.0,19.3447,19.3624,19.2562,19.2916,164100.0
2012-01-09 11:30:00,32.69,32.78,32.67,32.74,69000.0,19.2857,19.3388,19.2739,19.3152,69000.0
2012-01-09 12:00:00,32.73,32.82,32.68,32.82,58200.0,19.3093,19.3624,19.2798,19.3624,58200.0
2012-01-09 12:30:00,32.8,32.9,32.79,32.88,136800.0,19.3506,19.4096,19.3447,19.3978,136800.0
2012-01-09 13:00:00,32.88,32.9,32.8,32.83,144000.0,19.3978,19.4096,19.3506,19.3683,144000.0
2012-01-09 13:30:00,32.83,32.88,32.82,32.84,151200.0,19.3683,19.3978,19.3624,19.3742,151200.0
2012-01-09 14:00:00,32.84,32.88,32.82,32.84,210000.0,19.3742,19.3978,19.3624,19.3742,210000.0
2012-01-09 14:30:00,32.84,32.93,32.81,32.83,148200.0,19.3742,19.4273,19.3565,19.3683,148200.0
2012-01-09 15:00:00,32.83,32.92,32.83,32.89,311700.0,19.3683,19.4214,19.3683,19.4037,311700.0
2012-01-09 15:30:00,32.9,32.96,32.84,32.93,478800.0,19.4096,19.445,19.3742,19.4273,478800.0
2012-01-10 09:30:00,33.35,33.63,33.33,33.58,254700.0,19.6751,19.8402,19.6633,19.8107,254700.0
2012-01-10 10:00:00,33.6,33.86,33.6,33.82,933600.0,19.8225,19.9759,19.8225,19.9523,933600.0
2012-01-10 10:30:00,33.83,33.92,33.8,33.89,83400.0,19.9582,20.0113,19.9405,19.9936,83400.0
2012-01-10 11:00:00,33.88,33.91,33.73,33.73,187200.0,19.9877,20.0054,19.8992,19.8992,187200.0
2012-01-10 11:30:00,33.75,33.8,33.65,33.71,119100.0,19.911,19.9405,19.852,19.8874,119100.0
2012-01-10 12:00:00,33.72,33.77,33.68,33.72,133800.0,19.8933,19.9228,19.8697,19.8933,133800.0
2012-01-10 12:30:00,33.72,33.8,33.72,33.8,65100.0,19.8933,19.9405,19.8933,19.9405,65100.0
2012-01-10 13:00:00,33.8,33.81,33.73,33.8,106200.0,19.9405,19.9464,19.8992,19.9405,106200.0
2012-01-10 13:30:00,33.79,33.9,33.78,33.85,290100.0,19.9346,19.9995,19.9287,19.97,290100.0
2012-01-10 14:00:00,33.85,33.92,33.84,33.92,212400.0,19.97,20.0113,19.9641,20.0113,212400.0
2012-01-10 14:30:00,33.92,34.0,33.9,33.99,171300.0,20.0113,20.0585,19.9995,20.0526,171300.0
2012-01-10 15:00:00,33.99,34.05,33.92,33.93,228900.0,20.0526,20.088,20.0113,20.0172,228900.0
2012-01-10 15:30:00,33.94,34.0,33.9,33.91,579600.0,20.0231,20.0585,19.9995,20.0054,579600.0
2012-01-11 09:30:00,31.99,32.5,31.83,32.29,1052700.0,18.8727,19.1736,18.7783,19.0497,1052700.0
2012-01-11 10:00:00,32.27,32.33,32.12,32.21,1177500.0,19.0379,19.0733,18.9494,19.0025,1177500.0
2012-01-11 10:30:00,32.2,32.24,32.08,32.09,969300.0,18.9966,19.0202,18.9258,18.9317,969300.0
2012-01-11 11:00:00,32.09,32.13,31.98,32.0,972600.0,18.9317,18.9553,18.8668,18.8786,972600.0
2012-01-11 11:30:00,31.99,32.06,31.85,31.85,713400.0,18.8727,18.914,18.7901,18.7901,713400.0
2012-01-11 12:00:00,31.85,32.04,31.75,32.03,885300.0,18.7901,18.9022,18.7311,18.8963,885300.0
2012-01-11 12:30:00,32.03,32.1,32.01,32.02,260700.0,18.8963,18.9376,18.8845,18.8904,260700.0
2012-01-11 13:00:00,32.02,32.05,31.97,32.02,224700.0,18.8904,18.9081,18.8609,18.8904,224700.0
2012-01-11 13:30:00,32.0,32.16,31.98,32.07,603000.0,18.8786,18.973,18.8668,18.9199,603000.0
2012-01-11 14:00:00,32.07,32.1,32.04,32.07,276000.0,18.9199,18.9376,18.9022,18.9199,276000.0
2012-01-11 14:30:00,32.07,32.16,32.04,32.07,310200.0,18.9199,18.973,18.9022,18.9199,310200.0
2012-01-11 15:00:00,32.07,32.16,32.06,32.16,614400.0,18.9199,18.973,18.914,18.973,614400.0
2012-01-11 15:30:00,32.16,32.24,32.12,32.22,724200.0,18.973,19.0202,18.9494,19.0084,724200.0
2012-01-12 09:30:00,32.46,32.5,32.17,32.36,450900.0,19.15,19.1736,18.9789,19.091,450900.0
2012-01-12 10:00:00,32.36,32.39,32.07,32.08,324300.0,19.091,19.1087,18.9199,18.9258,324300.0
2012-01-12 10:30:00,32.08,32.08,31.9,31.97,315000.0,18.9258,18.9258,18.8196,18.8609,315000.0
2012-01-12 11:00:00,31.97,32.04,31.9,31.92,304800.0,18.8609,18.9022,18.8196,18.8314,304800.0
2012-01-12 11:30:00,31.91,32.07,31.91,32.01,399300.0,18.8255,18.9199,18.8255,18.8845,399300.0
2012-01-12 12:00:00,32.01,32.05,31.99,32.01,538200.0,18.8845,18.9081,18.8727,18.8845,538200.0
2012-01-12 12:30:00,32.01,32.11,32.0,32.08,493200.0,18.8845,18.9435,18.8786,18.9258,493200.0
2012-01-12 13:00:00,32.09,32.25,32.09,32.22,150300.0,18.9317,19.0261,18.9317,19.0084,150300.0
2012-01-12 13:30:00,32.23,32.25,32.16,32.23,178500.0,19.0143,19.0261,18.973,19.0143,178500.0
2012-01-12 14:00:00,32.21,32.23,32.08,32.11,126000.0,19.0025,19.0143,18.9258,18.9435,126000.0
2012-01-12 14:30:00,32.11,32.31,32.11,32.31,407400.0,18.9435,19.0615,18.9435,19.0615,407400.0
2012-01-12 15:00:00,32.31,32.34,32.26,32.27,221100.0,19.0615,19.0792,19.032,19.0379,221100.0
2012-01-12 15:30:00,32.26,32.33,32.15,32.19,661200.0,19.032,19.0733,18.9671,18.9907,661200.0
2012-01-13 09:30:00,31.84,32.04,31.68,31.9,702600.0,18.7842,18.9022,18.6898,18.8196,702600.0
2012-01-13 10:00:00,31.9,31.99,31.6,31.67,422400.0,18.8196,18.8727,18.6426,18.6839,422400.0
2012-01-13 10:30:00,31.66,31.69,31.46,31.62,436500.0,18.678,18.6957,18.56,18.6544,436500.0
2012-01-13 11:00:00,31.61,31.72,31.57,31.63,378600.0,18.6485,18.7134,18.6249,18.6603,378600.0
2012-01-13 11:30:00,31.64,31.66,31.58,31.64,431700.0,18.6662,18.678,18.6308,18.6662,431700.0
2012-01-13 12:00:00,31.64,31.74,31.63,31.7,174900.0,18.6662,18.7252,18.6603,18.7016,174900.0
2012-01-13 12:30:00,31.71,31.85,31.7,31.82,128700.0,18.7075,18.7901,18.7016,18.7724,128700.0
2012-01-13 13:00:00,31.83,31.88,31.67,31.88,159600.0,18.7783,18.8078,18.6839,18.8078,159600.0
2012-01-13 13:30:00,31.88,32.08,31.85,32.03,211200.0,18.8078,18.9258,18.7901,18.8963,211200.0
2012-01-13 14:00:00,32.03,32.06,31.94,32.02,136500.0,18.8963,18.914,18.8432,18.8904,136500.0
2012-01-13 14:30:00,32.03,32.05,31.97,32.01,140700.0,18.8963,18.9081,18.8609,18.8845,140700.0
2012-01-13 15:00:00,32.01,32.18,32.01,32.07,206400.0,18.8845,18.9848,18.8845,18.9199,206400.0
2012-01-13 15:30:00,32.07,32.12,32.01,32.09,481200.0,18.9199,18.9494,18.8845,18.9317,481200.0
2012-01-17 09:30:00,32.31,32.61,32.3,32.55,398400.0,19.0615,19.2385,19.0556,19.2031,398400.0
2012-01-17 10:00:00,32.54,32.55,32.46,32.53,210000.0,19.1972,19.2031,19.15,19.1913,210000.0
2012-01-17 10:30:00,32.53,32.54,32.35,32.46,124500.0,19.1913,19.1972,19.0851,19.15,124500.0
2012-01-17 11:00:00,32.46,32.64,32.44,32.63,176400.0,19.15,19.2562,19.1382,19.2503,176400.0
2012-01-17 11:30:00,32.63,32.72,32.61,32.67,144900.0,19.2503,19.3034,19.2385,19.2739,144900.0
2012-01-17 12:00:00,32.67,32.73,32.65,32.68,211200.0,19.2739,19.3093,19.2621,19.2798,211200.0
2012-01-17 12:30:00,32.67,32.68,32.55,32.63,129600.0,19.2739,19.2798,19.2031,19.2503,129600.0
2012-01-17 13:00:00,32.64,32.72,32.63,32.64,88500.0,19.2562,19.3034,19.2503,19.2562,88500.0
2012-01-17 13:30:00,32.64,32.72,32.61,32.68,91800.0,19.2562,19.3034,19.2385,19.2798,91800.0
2012-01-17 14:00:00,32.68,32.7,32.63,32.64,109200.0,19.2798,19.2916,19.2503,19.2562,109200.0
2012-01-17 14:30:00,32.64,32.65,32.42,32.43,84300.0,19.2562,19.2621,19.1264,19.1323,84300.0
2012-01-17 15:00:00,32.44,32.44,32.27,32.3,237300.0,19.1382,19.1382,19.0379,19.0556,237300.0
2012-01-17 15:30:00,32.3,32.37,32.24,32.29,482700.0,19.0556,19.0969,19.0202,19.0497,482700.0
2012-01-18 09:30:00,32.45,32.45,32.15,32.32,320100.0,19.1441,19.1441,18.9671,19.0674,320100.0
2012-01-18 10:00:00,32.31,32.64,32.29,32.61,140100.0,19.0615,19.2562,19.0497,19.2385,140100.0
2012-01-18 10:30:00,32.6,32.67,32.57,32.62,87300.0,19.2326,19.2739,19.2149,19.2444,87300.0
2012-01-18 11:00:00,32.63,32.67,32.54,32.54,104400.0,19.2503,19.2739,19.1972,19.1972,104400.0
2012-01-18 11:30:00,32.56,32.62,32.53,32.61,256200.0,19.209,19.2444,19.1913,19.2385,256200.0
2012-01-18 12:00:00,32.6,32.86,32.58,32.84,256800.0,19.2326,19.386,19.2208,19.3742,256800.0
2012-01-18 12:30:00,32.86,32.88,32.82,32.86,72900.0,19.386,19.3978,19.3624,19.386,72900.0
2012-01-18 13:00:00,32.87,32.91,32.82,32.89,91800.0,19.3919,19.4155,19.3624,19.4037,91800.0
2012-01-18 13:30:00,32.88,32.97,32.87,32.88,71700.0,19.3978,19.4509,19.3919,19.3978,71700.0
2012-01-18 14:00:00,32.88,33.11,32.88,33.1,148200.0,19.3978,19.5335,19.3978,19.5276,148200.0
2012-01-18 14:30:00,33.09,33.1,33.0,33.05,228000.0,19.5217,19.5276,19.4686,19.4981,228000.0
2012-01-18 15:00:00,33.05,33.21,33.03,33.19,234300.0,19.4981,19.5925,19.4863,19.5807,234300.0
2012-01-18 15:30:00,33.2,33.24,33.17,33.23,618600.0,19.5866,19.6102,19.5689,19.6043,618600.0
2012-01-19 09:30:00,33.41,33.92,33.21,33.92,300600.0,19.7105,20.0113,19.5925,20.0113,300600.0
2012-01-19 10:00:00,33.9,33.9,33.65,33.77,282600.0,19.9995,19.9995,19.852,19.9228,282600.0
2012-01-19 10:30:00,33.78,33.85,33.67,33.73,253200.0,19.9287,19.97,19.8638,19.8992,253200.0
2012-01-19 11:00:00,33.73,33.88,33.72,33.88,132300.0,19.8992,19.9877,19.8933,19.9877,132300.0
2012-01-19 11:30:00,33.87,33.98,33.86,33.91,96000.0,19.9818,20.0467,19.9759,20.0054,96000.0
2012-01-19 12:00:00,33.92,33.92,33.78,33.81,138600.0,20.0113,20.0113,19.9287,19.9464,138600.0
2012-01-19 12:30:00,33.81,33.84,33.78,33.82,93600.0,19.9464,19.9641,19.9287,19.9523,93600.0
2012-01-19 13:00:00,33.81,33.85,33.77,33.8,108600.0,19.9464,19.97,19.9228,19.9405,108600.0
2012-01-19 13:30:00,33.79,33.88,33.77,33.78,140100.0,19.9346,19.9877,19.9228,19.9287,140100.0
2012-01-19 14:00:00,33.79,33.81,33.75,33.75,153000.0,19.9346,19.9464,19.911,19.911,153000.0
2012-01-19 14:30:00,33.75,33.77,33.69,33.71,104100.0,19.911,19.9228,19.8756,19.8874,104100.0
2012-01-19 15:00:00,33.71,33.85,33.71,33.74,158400.0,19.8874,19.97,19.8874,19.9051,158400.0
2012-01-19 15:30:00,33.74,33.8,33.74,33.79,498000.0,19.9051,19.9405,19.9051,19.9346,498000.0
2012-01-20 09:30:00,33.73,34.08,33.44,34.01,687900.0,19.8992,20.1057,19.7282,20.0644,687900.0
2012-01-20 10:00:00,34.0,34.0,33.82,33.86,78600.0,20.0585,20.0585,19.9523,19.9759,78600.0
2012-01-20 10:30:00,33.88,33.88,33.75,33.79,77100.0,19.9877,19.9877,19.911,19.9346,77100.0
2012-01-20 11:00:00,33.8,33.99,33.77,33.98,157800.0,19.9405,20.0526,19.9228,20.0467,157800.0
2012-01-20 11:30:00,33.97,34.0,33.94,34.0,83400.0,20.0408,20.0585,20.0231,20.0585,83400.0
2012-01-20 12:00:00,34.0,34.0,33.95,33.98,174900.0,20.0585,20.0585,20.029,20.0467,174900.0
2012-01-20 12:30:00,33.98,34.03,33.98,34.0,104100.0,20.0467,20.0762,20.0467,20.0585,104100.0
2012-01-20 13:00:00,34.0,34.01,33.92,33.97,66600.0,20.0585,20.0644,20.0113,20.0408,66600.0
2012-01-20 13:30:00,33.97,34.07,33.93,34.04,173400.0,20.0408,20.0998,20.0172,20.0821,173400.0
2012-01-20 14:00:00,34.05,34.14,34.05,34.09,181200.0,20.088,20.1411,20.088,20.1116,181200.0
2012-01-20 14:30:00,34.09,34.14,34.06,34.13,123600.0,20.1116,20.1411,20.0939,20.1352,123600.0
2012-01-20 15:00:00,34.14,34.19,34.12,34.17,320400.0,20.1411,20.1706,20.1293,20.1588,320400.0
2012-01-20 15:30:00,34.17,34.17,34.05,34.12,789300.0,20.1588,20.1588,20.088,20.1293,789300.0
2012-01-23 09:30:00,34.22,34.5,34.15,34.5,482700.0,20.1883,20.3535,20.147,20.3535,482700.0
2012-01-23 10:00:00,34.48,34.54,34.33,34.37,147600.0,20.3417,20.3771,20.2532,20.2768,147600.0
2012-01-23 10:30:00,34.36,34.41,34.22,34.26,201000.0,20.2709,20.3004,20.1883,20.2119,201000.0
2012-01-23 11:00:00,34.26,34.34,34.17,34.24,162600.0,20.2119,20.2591,20.1588,20.2001,162600.0
2012-01-23 11:30:00,34.23,34.28,34.13,34.13,154200.0,20.1942,20.2237,20.1352,20.1352,154200.0
2012-01-23 12:00:00,34.14,34.15,34.03,34.15,61200.0,20.1411,20.147,20.0762,20.147,61200.0
2012-01-23 12:30:00,34.15,34.17,34.06,34.1,79800.0,20.147,20.1588,20.0939,20.1175,79800.0
2012-01-23 13:00:00,34.11,34.19,34.09,34.17,87300.0,20.1234,20.1706,20.1116,20.1588,87300.0
2012-01-23 13:30:00,34.17,34.22,34.14,34.16,141300.0,20.1588,20.1883,20.1411,20.1529,141300.0
2012-01-23 14:00:00,34.16,34.19,34.14,34.19,181200.0,20.1529,20.1706,20.1411,20.1706,181200.0
2012-01-23 14:30:00,34.19,34.24,34.13,34.22,196200.0,20.1706,20.2001,20.1352,20.1883,196200.0
2012-01-23 15:00:00,34.22,34.31,34.18,34.28,249900.0,20.1883,20.2414,20.1647,20.2237,249900.0
2012-01-23 15:30:00,34.29,34.3,34.19,34.19,463500.0,20.2296,20.2355,20.1706,20.1706,463500.0
2012-01-24 09:30:00,33.93,34.06,33.73,34.0,300600.0,20.0172,20.0939,19.8992,20.0585,300600.0
2012-01-24 10:00:00,33.99,34.25,33.95,34.22,331500.0,20.0526,20.206,20.029,20.1883,331500.0
2012-01-24 10:30:00,34.22,34.32,34.12,34.21,259500.0,20.1883,20.2473,20.1293,20.1824,259500.0
2012-01-24 11:00:00,34.21,34.29,34.17,34.27,77400.0,20.1824,20.2296,20.1588,20.2178,77400.0
2012-01-24 11:30:00,34.28,34.29,34.15,34.16,64500.0,20.2237,20.2296,20.147,20.1529,64500.0
2012-01-24 12:00:00,34.16,34.17,34.11,34.12,69300.0,20.1529,20.1588,20.1234,20.1293,69300.0
2012-01-24 12:30:00,34.13,34.27,34.12,34.2,221100.0,20.1352,20.2178,20.1293,20.1765,221100.0
2012-01-24 13:00:00,34.19,34.23,34.14,34.19,50100.0,20.1706,20.1942,20.1411,20.1706,50100.0
2012-01-24 13:30:00,34.19,34.25,34.19,34.21,41700.0,20.1706,20.206,20.1706,20.1824,41700.0
2012-01-24 14:00:00,34.21,34.4,34.21,34.39,174300.0,20.1824,20.2945,20.1824,20.2886,174300.0
2012-01-24 14:30:00,34.39,34.52,34.33,34.46,230700.0,20.2886,20.3653,20.2532,20.3299,230700.0
2012-01-24 15:00:00,34.45,34.58,34.45,34.56,156300.0,20.324,20.4007,20.324,20.3889,156300.0
2012-01-24 15:30:00,34.57,34.6,34.48,34.54,426000.0,20.3948,20.4125,20.3417,20.3771,426000.0
2012-01-25 09:30:00,34.4,34.56,34.29,34.36,262800.0,20.2945,20.3889,20.2296,20.2709,262800.0
2012-01-25 10:00:00,34.34,34.57,34.32,34.53,110700.0,20.2591,20.3948,20.2473,20.3712,110700.0
2012-01-25 10:30:00,34.56,34.63,34.52,34.6,159000.0,20.3889,20.4302,20.3653,20.4125,159000.0
2012-01-25 11:00:00,34.6,34.65,34.55,34.61,130500.0,20.4125,20.442,20.383,20.4184,130500.0
2012-01-25 11:30:00,34.61,34.65,34.55,34.59,129000.0,20.4184,20.442,20.383,20.4066,129000.0
2012-01-25 12:00:00,34.56,34.72,34.48,34.62,138900.0,20.3889,20.4833,20.3417,20.4243,138900.0
2012-01-25 12:30:00,34.59,34.68,34.5,34.56,201600.0,20.4066,20.4597,20.3535,20.3889,201600.0
2012-01-25 13:00:00,34.55,34.83,34.55,34.8,188400.0,20.383,20.5482,20.383,20.5305,188400.0
2012-01-25 13:30:00,34.79,35.06,34.77,35.02,165000.0,20.5246,20.6839,20.5128,20.6603,165000.0
2012-01-25 14:00:00,35.05,35.05,34.74,34.74,129600.0,20.678,20.678,20.4951,20.4951,129600.0
2012-01-25 14:30:00,34.75,34.97,34.74,34.89,123900.0,20.501,20.6308,20.4951,20.5836,123900.0
2012-01-25 15:00:00,34.88,34.94,34.78,34.93,117900.0,20.5777,20.6131,20.5187,20.6072,117900.0
2012-01-25 15:30:00,34.92,35.13,34.92,35.03,430800.0,20.6013,20.7252,20.6013,20.6662,430800.0
2012-01-26 09:30:00,35.21,35.95,35.02,35.92,436200.0,20.7724,21.2089,20.6603,21.1912,436200.0
2012-01-26 10:00:00,35.93,35.93,35.62,35.7,425100.0,21.1971,21.1971,21.0143,21.0615,425100.0
2012-01-26 10:30:00,35.7,35.71,35.6,35.61,403200.0,21.0615,21.0674,21.0025,21.0084,403200.0
2012-01-26 11:00:00,35.61,35.74,35.58,35.68,299100.0,21.0084,21.0851,20.9907,21.0497,299100.0
2012-01-26 11:30:00,35.7,35.78,35.68,35.72,237000.0,21.0615,21.1087,21.0497,21.0733,237000.0
2012-01-26 12:00:00,35.74,35.76,35.55,35.62,281100.0,21.0851,21.0969,20.973,21.0143,281100.0
2012-01-26 12:30:00,35.62,35.73,35.62,35.7,114000.0,21.0143,21.0792,21.0143,21.0615,114000.0
2012-01-26 13:00:00,35.7,35.72,35.61,35.64,266400.0,21.0615,21.0733,21.0084,21.0261,266400.0
2012-01-26 13:30:00,35.63,35.65,35.43,35.53,303000.0,21.0202,21.032,20.9022,20.9612,303000.0
2012-01-26 14:00:00,35.52,35.64,35.49,35.61,252900.0,20.9553,21.0261,20.9376,21.0084,252900.0
2012-01-26 14:30:00,35.61,35.74,35.54,35.64,294900.0,21.0084,21.0851,20.9671,21.0261,294900.0
2012-01-26 15:00:00,35.65,35.73,35.52,35.53,449700.0,21.032,21.0792,20.9553,20.9612,449700.0
2012-01-26 15:30:00,35.53,35.6,35.48,35.57,581400.0,20.9612,21.0025,20.9317,20.9848,581400.0
2012-01-27 09:30:00,35.41,35.51,35.26,35.34,218700.0,20.8904,20.9494,20.8019,20.8491,218700.0
2012-01-27 10:00:00,35.35,35.37,35.19,35.26,286800.0,20.855,20.8668,20.7606,20.8019,286800.0
2012-01-27 10:30:00,35.27,35.33,35.17,35.3,233100.0,20.8078,20.8432,20.7488,20.8255,233100.0
2012-01-27 11:00:00,35.3,35.36,35.25,35.34,189900.0,20.8255,20.8609,20.796,20.8491,189900.0
2012-01-27 11:30:00,35.34,35.44,35.28,35.39,336000.0,20.8491,20.9081,20.8137,20.8786,336000.0
2012-01-27 12:00:00,35.39,35.4,35.3,35.33,255600.0,20.8786,20.8845,20.8255,20.8432,255600.0
2012-01-27 12:30:00,35.33,35.38,35.31,35.32,219000.0,20.8432,20.8727,20.8314,20.8373,219000.0
2012-01-27 13:00:00,35.32,35.47,35.32,35.38,283800.0,20.8373,20.9258,20.8373,20.8727,283800.0
2012-01-27 13:30:00,35.39,35.45,35.38,35.43,183900.0,20.8786,20.914,20.8727,20.9022,183900.0
2012-01-27 14:00:00,35.43,35.47,35.38,35.39,488100.0,20.9022,20.9258,20.8727,20.8786,488100.0
2012-01-27 14:30:00,35.39,35.54,35.38,35.48,156300.0,20.8786,20.9671,20.8727,20.9317,156300.0
2012-01-27 15:00:00,35.49,35.59,35.48,35.56,178800.0,20.9376,20.9966,20.9317,20.9789,178800.0
2012-01-27 15:30:00,35.55,35.65,35.47,35.49,697800.0,20.973,21.032,20.9258,20.9376,697800.0
2012-01-30 09:30:00,35.32,35.45,35.16,35.42,423900.0,20.8373,20.914,20.7429,20.8963,423900.0
2012-01-30 10:00:00,35.42,35.43,35.2,35.27,482100.0,20.8963,20.9022,20.7665,20.8078,482100.0
2012-01-30 10:30:00,35.26,35.34,35.23,35.32,232500.0,20.8019,20.8491,20.7842,20.8373,232500.0
2012-01-30 11:00:00,35.33,35.41,35.28,35.38,170700.0,20.8432,20.8904,20.8137,20.8727,170700.0
2012-01-30 11:30:00,35.37,35.5,35.35,35.4,141300.0,20.8668,20.9435,20.855,20.8845,141300.0
2012-01-30 12:00:00,35.4,35.4,35.34,35.34,80100.0,20.8845,20.8845,20.8491,20.8491,80100.0
2012-01-30 12:30:00,35.34,35.4,35.32,35.4,123900.0,20.8491,20.8845,20.8373,20.8845,123900.0
2012-01-30 13:00:00,35.4,35.41,35.31,35.4,82500.0,20.8845,20.8904,20.8314,20.8845,82500.0
2012-01-30 13:30:00,35.4,35.53,35.4,35.49,125400.0,20.8845,20.9612,20.8845,20.9376,125400.0
2012-01-30 14:00:00,35.49,35.68,35.48,35.67,300600.0,20.9376,21.0497,20.9317,21.0438,300600.0
2012-01-30 14:30:00,35.67,35.74,35.65,35.72,365100.0,21.0438,21.0851,21.032,21.0733,365100.0
2012-01-30 15:00:00,35.72,35.83,35.65,35.83,335400.0,21.0733,21.1382,21.032,21.1382,335400.0
2012-01-30 15:30:00,35.83,35.9,35.77,35.84,871800.0,21.1382,21.1794,21.1028,21.1441,871800.0
2012-01-31 09:30:00,36.07,36.07,35.23,35.28,250200.0,21.2797,21.2797,20.7842,20.8137,250200.0
2012-01-31 10:00:00,35.29,35.37,35.17,35.21,215700.0,20.8196,20.8668,20.7488,20.7724,215700.0
2012-01-31 10:30:00,35.22,35.24,35.07,35.14,243000.0,20.7783,20.7901,20.6898,20.7311,243000.0
2012-01-31 11:00:00,35.14,35.17,35.07,35.07,187200.0,20.7311,20.7488,20.6898,20.6898,187200.0
2012-01-31 11:30:00,35.06,35.16,34.96,34.99,126000.0,20.6839,20.7429,20.6249,20.6426,126000.0
2012-01-31 12:00:00,34.99,35.27,34.94,35.23,228600.0,20.6426,20.8078,20.6131,20.7842,228600.0
2012-01-31 12:30:00,35.22,35.28,35.11,35.12,80700.0,20.7783,20.8137,20.7134,20.7193,80700.0
2012-01-31 13:00:00,35.11,35.27,35.1,35.27,116100.0,20.7134,20.8078,20.7075,20.8078,116100.0
2012-01-31 13:30:00,35.27,35.32,35.21,35.25,120600.0,20.8078,20.8373,20.7724,20.796,120600.0
2012-01-31 14:00:00,35.26,35.26,35.14,35.22,244200.0,20.8019,20.8019,20.7311,20.7783,244200.0
2012-01-31 14:30:00,35.22,35.28,35.14,35.23,127800.0,20.7783,20.8137,20.7311,20.7842,127800.0
2012-01-31 15:00:00,35.24,35.28,35.15,35.19,193500.0,20.7901,20.8137,20.737,20.7606,193500.0
2012-01-31 15:30:00,35.2,35.38,35.14,35.34,688500.0,20.7665,20.8727,20.7311,20.8491,688500.0
2012-02-01 09:30:00,36.33,36.65,35.91,36.23,626100.0,21.4331,21.6219,21.1853,21.3741,626100.0
2012-02-01 10:00:00,36.23,36.58,36.17,36.56,276000.0,21.3741,21.5806,21.3387,21.5688,276000.0
2012-02-01 10:30:00,36.55,36.67,36.27,36.32,239100.0,21.5629,21.6337,21.3977,21.4272,239100.0
2012-02-01 11:00:00,36.32,36.34,36.07,36.2,304500.0,21.4272,21.439,21.2797,21.3564,304500.0
2012-02-01 11:30:00,36.2,36.33,36.2,36.28,238200.0,21.3564,21.4331,21.3564,21.4036,238200.0
2012-02-01 12:00:00,36.29,36.43,36.27,36.41,143100.0,21.4095,21.4921,21.3977,21.4803,143100.0
2012-02-01 12:30:00,36.4,36.62,36.38,36.58,388500.0,21.4744,21.6042,21.4626,21.5806,388500.0
2012-02-01 13:00:00,36.57,36.7,36.48,36.53,237000.0,21.5747,21.6514,21.5216,21.5511,237000.0
2012-02-01 13:30:00,36.53,36.74,36.53,36.69,237900.0,21.5511,21.675,21.5511,21.6455,237900.0
2012-02-01 14:00:00,36.68,36.95,36.68,36.95,282300.0,21.6396,21.7989,21.6396,21.7989,282300.0
2012-02-01 14:30:00,36.95,37.16,36.9,36.96,558900.0,21.7989,21.9228,21.7694,21.8048,558900.0
2012-02-01 15:00:00,36.97,37.37,36.94,37.23,880200.0,21.8107,22.0467,21.793,21.9641,880200.0
2012-02-01 15:30:00,37.22,37.36,37.08,37.34,1135200.0,21.9582,22.0408,21.8756,22.029,1135200.0
2012-02-02 09:30:00,37.29,37.62,37.12,37.52,519900.0,21.9995,22.1942,21.8992,22.1352,519900.0
2012-02-02 10:00:00,37.51,37.8,37.5,37.77,541800.0,22.1293,22.3004,22.1234,22.2827,541800.0
2012-02-02 10:30:00,37.78,37.88,37.75,37.85,346200.0,22.2886,22.3476,22.2709,22.3299,346200.0
2012-02-02 11:00:00,37.84,37.88,37.73,37.76,305100.0,22.324,22.3476,22.2591,22.2768,305100.0
2012-02-02 11:30:00,37.75,37.82,37.66,37.82,323700.0,22.2709,22.3122,22.2178,22.3122,323700.0
2012-02-02 12:00:00,37.82,37.84,37.66,37.74,267900.0,22.3122,22.324,22.2178,22.265,267900.0
2012-02-02 12:30:00,37.74,37.75,37.57,37.73,187800.0,22.265,22.2709,22.1647,22.2591,187800.0
2012-02-02 13:00:00,37.72,37.77,37.68,37.72,161700.0,22.2532,22.2827,22.2296,22.2532,161700.0
2012-02-02 13:30:00,37.71,37.73,37.63,37.67,144600.0,22.2473,22.2591,22.2001,22.2237,144600.0
2012-02-02 14:00:00,37.66,37.68,37.59,37.59,138300.0,22.2178,22.2296,22.1765,22.1765,138300.0
2012-02-02 14:30:00,37.59,37.59,37.51,37.55,214200.0,22.1765,22.1765,22.1293,22.1529,214200.0
2012-02-02 15:00:00,37.56,37.67,37.53,37.67,234900.0,22.1588,22.2237,22.1411,22.2237,234900.0
2012-02-02 15:30:00,37.67,37.77,37.63,37.75,565200.0,22.2237,22.2827,22.2001,22.2709,565200.0
2012-02-03 09:30:00,38.21,38.5,38.09,38.5,319500.0,22.5422,22.7133,22.4715,22.7133,319500.0
2012-02-03 10:00:00,38.53,38.62,38.39,38.39,240600.0,22.731,22.7841,22.6484,22.6484,240600.0
2012-02-03 10:30:00,38.4,38.48,38.35,38.35,167400.0,22.6543,22.7015,22.6248,22.6248,167400.0
2012-02-03 11:00:00,38.34,38.59,38.34,38.54,132600.0,22.6189,22.7664,22.6189,22.7369,132600.0
2012-02-03 11:30:00,38.53,38.59,38.47,38.47,213600.0,22.731,22.7664,22.6956,22.6956,213600.0
2012-02-03 12:00:00,38.48,38.59,38.45,38.5,155700.0,22.7015,22.7664,22.6838,22.7133,155700.0
2012-02-03 12:30:00,38.5,38.55,38.4,38.41,117300.0,22.7133,22.7428,22.6543,22.6602,117300.0
2012-02-03 13:00:00,38.42,38.54,38.37,38.46,144600.0,22.6661,22.7369,22.6366,22.6897,144600.0
2012-02-03 13:30:00,38.47,38.47,38.34,38.44,233700.0,22.6956,22.6956,22.6189,22.6779,233700.0
2012-02-03 14:00:00,38.44,38.65,38.44,38.57,211500.0,22.6779,22.8018,22.6779,22.7546,211500.0
2012-02-03 14:30:00,38.55,38.67,38.53,38.65,123900.0,22.7428,22.8136,22.731,22.8018,123900.0
2012-02-03 15:00:00,38.66,38.72,38.59,38.72,192900.0,22.8077,22.8431,22.7664,22.8431,192900.0
2012-02-03 15:30:00,38.69,38.83,38.61,38.79,570900.0,22.8254,22.908,22.7782,22.8844,570900.0
2012-02-06 09:30:00,38.56,38.61,38.34,38.39,147900.0,22.7487,22.7782,22.6189,22.6484,147900.0
2012-02-06 10:00:00,38.36,38.55,38.36,38.52,132300.0,22.6307,22.7428,22.6307,22.7251,132300.0
2012-02-06 10:30:00,38.52,38.53,38.42,38.51,287400.0,22.7251,22.731,22.6661,22.7192,287400.0
2012-02-06 11:00:00,38.51,38.57,38.48,38.52,110400.0,22.7192,22.7546,22.7015,22.7251,110400.0
2012-02-06 11:30:00,38.52,38.61,38.49,38.58,85800.0,22.7251,22.7782,22.7074,22.7605,85800.0
2012-02-06 12:00:00,38.58,38.59,38.53,38.55,71400.0,22.7605,22.7664,22.731,22.7428,71400.0
2012-02-06 12:30:00,38.55,38.62,38.55,38.6,169500.0,22.7428,22.7841,22.7428,22.7723,169500.0
2012-02-06 13:00:00,38.59,38.62,38.57,38.58,109200.0,22.7664,22.7841,22.7546,22.7605,109200.0
2012-02-06 13:30:00,38.58,38.6,38.52,38.55,126000.0,22.7605,22.7723,22.7251,22.7428,126000.0
2012-02-06 14:00:00,38.55,38.58,38.53,38.57,108300.0,22.7428,22.7605,22.731,22.7546,108300.0
2012-02-06 14:30:00,38.58,38.61,38.54,38.59,114300.0,22.7605,22.7782,22.7369,22.7664,114300.0
2012-02-06 15:00:00,38.59,38.73,38.59,38.68,215100.0,22.7664,22.849,22.7664,22.8195,215100.0
2012-02-06 15:30:00,38.69,38.76,38.65,38.72,308100.0,22.8254,22.8667,22.8018,22.8431,308100.0
2012-02-07 09:30:00,38.52,38.67,38.39,38.54,234600.0,22.7251,22.8136,22.6484,22.7369,234600.0
2012-02-07 10:00:00,38.54,38.62,38.4,38.53,111300.0,22.7369,22.7841,22.6543,22.731,111300.0
2012-02-07 10:30:00,38.53,38.81,38.53,38.79,136200.0,22.731,22.8962,22.731,22.8844,136200.0
2012-02-07 11:00:00,38.81,38.91,38.8,38.86,127500.0,22.8962,22.9552,22.8903,22.9257,127500.0
2012-02-07 11:30:00,38.86,38.86,38.77,38.82,222600.0,22.9257,22.9257,22.8726,22.9021,222600.0
2012-02-07 12:00:00,38.81,38.87,38.81,38.84,87300.0,22.8962,22.9316,22.8962,22.9139,87300.0
2012-02-07 12:30:00,38.85,38.98,38.83,38.98,44700.0,22.9198,22.9965,22.908,22.9965,44700.0
2012-02-07 13:00:00,38.97,39.0,38.89,38.94,68100.0,22.9906,23.0083,22.9434,22.9729,68100.0
2012-02-07 13:30:00,38.94,38.96,38.88,38.93,83700.0,22.9729,22.9847,22.9375,22.967,83700.0
2012-02-07 14:00:00,38.93,38.93,38.87,38.9,77400.0,22.967,22.967,22.9316,22.9493,77400.0
2012-02-07 14:30:00,38.89,38.92,38.82,38.86,143100.0,22.9434,22.9611,22.9021,22.9257,143100.0
2012-02-07 15:00:00,38.85,39.03,38.83,39.0,228900.0,22.9198,23.026,22.908,23.0083,228900.0
2012-02-07 15:30:00,39.0,39.04,38.91,38.91,464400.0,23.0083,23.0319,22.9552,22.9552,464400.0
2012-02-08 09:30:00,38.81,39.01,38.81,38.98,165600.0,22.8962,23.0142,22.8962,22.9965,165600.0
2012-02-08 10:00:00,38.98,39.2,38.98,39.18,183000.0,22.9965,23.1263,22.9965,23.1145,183000.0
2012-02-08 10:30:00,39.18,39.19,39.05,39.08,280200.0,23.1145,23.1204,23.0378,23.0555,280200.0
2012-02-08 11:00:00,39.07,39.11,38.95,39.05,264000.0,23.0496,23.0732,22.9788,23.0378,264000.0
2012-02-08 11:30:00,39.06,39.06,38.89,38.95,117600.0,23.0437,23.0437,22.9434,22.9788,117600.0
2012-02-08 12:00:00,38.97,38.99,38.91,38.92,67200.0,22.9906,23.0024,22.9552,22.9611,67200.0
2012-02-08 12:30:00,38.95,38.97,38.88,38.92,117900.0,22.9788,22.9906,22.9375,22.9611,117900.0
2012-02-08 13:00:00,38.94,38.94,38.86,38.87,58500.0,22.9729,22.9729,22.9257,22.9316,58500.0
2012-02-08 13:30:00,38.88,38.88,38.79,38.81,104100.0,22.9375,22.9375,22.8844,22.8962,104100.0
2012-02-08 14:00:00,38.8,38.89,38.79,38.87,168900.0,22.8903,22.9434,22.8844,22.9316,168900.0
2012-02-08 14:30:00,38.87,38.94,38.87,38.9,92100.0,22.9316,22.9729,22.9316,22.9493,92100.0
2012-02-08 15:00:00,38.88,38.97,38.85,38.95,201900.0,22.9375,22.9906,22.9198,22.9788,201900.0
2012-02-08 15:30:00,38.95,38.98,38.86,38.9,288000.0,22.9788,22.9965,22.9257,22.9493,288000.0
2012-02-09 09:30:00,39.22,39.46,38.9,39.27,207600.0,23.1381,23.2797,22.9493,23.1676,207600.0
2012-02-09 10:00:00,39.29,39.37,38.94,38.98,200100.0,23.1794,23.2266,22.9729,22.9965,200100.0
2012-02-09 10:30:00,38.98,39.09,38.87,39.06,104100.0,22.9965,23.0614,22.9316,23.0437,104100.0
2012-02-09 11:00:00,39.05,39.06,38.78,38.79,116700.0,23.0378,23.0437,22.8785,22.8844,116700.0
2012-02-09 11:30:00,38.77,38.9,38.67,38.86,72600.0,22.8726,22.9493,22.8136,22.9257,72600.0
2012-02-09 12:00:00,38.88,38.92,38.8,38.85,99300.0,22.9375,22.9611,22.8903,22.9198,99300.0
2012-02-09 12:30:00,38.84,38.95,38.82,38.92,130800.0,22.9139,22.9788,22.9021,22.9611,130800.0
2012-02-09 13:00:00,38.92,39.05,38.92,39.04,112800.0,22.9611,23.0378,22.9611,23.0319,112800.0
2012-02-09 13:30:00,39.03,39.04,38.94,39.01,144300.0,23.026,23.0319,22.9729,23.0142,144300.0
2012-02-09 14:00:00,39.01,39.02,38.93,38.96,104400.0,23.0142,23.0201,22.967,22.9847,104400.0
2012-02-09 14:30:00,38.95,38.98,38.92,38.93,222000.0,22.9788,22.9965,22.9611,22.967,222000.0
2012-02-09 15:00:00,38.93,39.05,38.86,39.04,286800.0,22.967,23.0378,22.9257,23.0319,286800.0
2012-02-09 15:30:00,39.04,39.06,38.89,38.96,456300.0,23.0319,23.0437,22.9434,22.9847,456300.0
2012-02-10 09:30:00,38.62,38.79,38.51,38.58,178500.0,22.7841,22.8844,22.7192,22.7605,178500.0
2012-02-10 10:00:00,38.58,38.62,38.52,38.55,210000.0,22.7605,22.7841,22.7251,22.7428,210000.0
2012-02-10 10:30:00,38.55,38.65,38.52,38.63,175800.0,22.7428,22.8018,22.7251,22.79,175800.0
2012-02-10 11:00:00,38.63,38.75,38.61,38.64,92700.0,22.79,22.8608,22.7782,22.7959,92700.0
2012-02-10 11:30:00,38.63,38.65,38.59,38.62,109200.0,22.79,22.8018,22.7664,22.7841,109200.0
2012-02-10 12:00:00,38.66,38.68,38.61,38.62,54600.0,22.8077,22.8195,22.7782,22.7841,54600.0
2012-02-10 12:30:00,38.62,38.7,38.6,38.7,159300.0,22.7841,22.8313,22.7723,22.8313,159300.0
2012-02-10 13:00:00,38.69,38.69,38.6,38.6,76800.0,22.8254,22.8254,22.7723,22.7723,76800.0
2012-02-10 13:30:00,38.59,38.59,38.5,38.52,107700.0,22.7664,22.7664,22.7133,22.7251,107700.0
2012-02-10 14:00:00,38.52,38.65,38.52,38.65,71400.0,22.7251,22.8018,22.7251,22.8018,71400.0
2012-02-10 14:30:00,38.65,38.68,38.6,38.6,78000.0,22.8018,22.8195,22.7723,22.7723,78000.0
2012-02-10 15:00:00,38.61,38.67,38.56,38.67,120900.0,22.7782,22.8136,22.7487,22.8136,120900.0
2012-02-10 15:30:00,38.67,38.72,38.62,38.71,254700.0,22.8136,22.8431,22.7841,22.8372,254700.0
2012-02-13 09:30:00,39.16,39.24,38.97,39.16,74700.0,23.1027,23.1499,22.9906,23.1027,74700.0
2012-02-13 10:00:00,39.14,39.26,39.11,39.11,121200.0,23.0909,23.1617,23.0732,23.0732,121200.0
2012-02-13 10:30:00,39.1,39.12,39.0,39.11,40200.0,23.0673,23.0791,23.0083,23.0732,40200.0
2012-02-13 11:00:00,39.12,39.12,38.92,38.92,60600.0,23.0791,23.0791,22.9611,22.9611,60600.0
2012-02-13 11:30:00,38.93,38.98,38.88,38.95,62400.0,22.967,22.9965,22.9375,22.9788,62400.0
2012-02-13 12:00:00,38.96,39.0,38.92,38.93,73200.0,22.9847,23.0083,22.9611,22.967,73200.0
2012-02-13 12:30:00,38.92,38.98,38.84,38.98,39600.0,22.9611,22.9965,22.9139,22.9965,39600.0
2012-02-13 13:00:00,38.98,39.03,38.98,39.01,29400.0,22.9965,23.026,22.9965,23.0142,29400.0
2012-02-13 13:30:00,38.99,39.05,38.97,39.0,52500.0,23.0024,23.0378,22.9906,23.0083,52500.0
2012-02-13 14:00:00,39.0,39.04,38.97,39.04,50700.0,23.0083,23.0319,22.9906,23.0319,50700.0
2012-02-13 14:30:00,39.04,39.08,38.98,39.04,70500.0,23.0319,23.0555,22.9965,23.0319,70500.0
2012-02-13 15:00:00,39.04,39.04,38.94,39.04,116400.0,23.0319,23.0319,22.9729,23.0319,116400.0
2012-02-13 15:30:00,39.03,39.07,38.97,39.04,245100.0,23.026,23.0496,22.9906,23.0319,245100.0
2012-02-14 09:30:00,38.92,38.93,38.81,38.85,62100.0,22.9611,22.967,22.8962,22.9198,62100.0
2012-02-14 10:00:00,38.85,38.88,38.67,38.79,108600.0,22.9198,22.9375,22.8136,22.8844,108600.0
2012-02-14 10:30:00,38.78,38.83,38.67,38.67,84300.0,22.8785,22.908,22.8136,22.8136,84300.0
2012-02-14 11:00:00,38.68,38.82,38.67,38.79,37800.0,22.8195,22.9021,22.8136,22.8844,37800.0
2012-02-14 11:30:00,38.82,38.85,38.74,38.74,51300.0,22.9021,22.9198,22.8549,22.8549,51300.0
2012-02-14 12:00:00,38.77,38.78,38.71,38.71,57900.0,22.8726,22.8785,22.8372,22.8372,57900.0
2012-02-14 12:30:00,38.72,38.72,38.62,38.63,190500.0,22.8431,22.8431,22.7841,22.79,190500.0
2012-02-14 13:00:00,38.62,38.64,38.53,38.58,161100.0,22.7841,22.7959,22.731,22.7605,161100.0
2012-02-14 13:30:00,38.57,38.69,38.57,38.69,116100.0,22.7546,22.8254,22.7546,22.8254,116100.0
2012-02-14 14:00:00,38.7,38.72,38.57,38.6,90600.0,22.8313,22.8431,22.7546,22.7723,90600.0
2012-02-14 14:30:00,38.58,38.61,38.51,38.57,124500.0,22.7605,22.7782,22.7192,22.7546,124500.0
2012-02-14 15:00:00,38.58,38.67,38.47,38.49,185100.0,22.7605,22.8136,22.6956,22.7074,185100.0
2012-02-14 15:30:00,38.48,38.77,38.46,38.66,793200.0,22.7015,22.8726,22.6897,22.8077,793200.0
2012-02-15 09:30:00,38.96,39.15,38.79,38.88,501000.0,22.9847,23.0968,22.8844,22.9375,501000.0
2012-02-15 10:00:00,38.87,39.05,38.81,38.94,468900.0,22.9316,23.0378,22.8962,22.9729,468900.0
2012-02-15 10:30:00,38.94,39.02,38.72,38.72,300000.0,22.9729,23.0201,22.8431,22.8431,300000.0
2012-02-15 11:00:00,38.73,38.92,38.71,38.89,211800.0,22.849,22.9611,22.8372,22.9434,211800.0
2012-02-15 11:30:00,38.89,38.97,38.83,38.93,119100.0,22.9434,22.9906,22.908,22.967,119100.0
2012-02-15 12:00:00,38.92,38.95,38.8,38.82,121500.0,22.9611,22.9788,22.8903,22.9021,121500.0
2012-02-15 12:30:00,38.83,38.88,38.72,38.74,292800.0,22.908,22.9375,22.8431,22.8549,292800.0
2012-02-15 13:00:00,38.76,38.83,38.67,38.78,217200.0,22.8667,22.908,22.8136,22.8785,217200.0
2012-02-15 13:30:00,38.78,38.81,38.66,38.76,265200.0,22.8785,22.8962,22.8077,22.8667,265200.0
2012-02-15 14:00:00,38.79,38.8,38.55,38.68,212700.0,22.8844,22.8903,22.7428,22.8195,212700.0
2012-02-15 14:30:00,38.69,38.75,38.52,38.52,169800.0,22.8254,22.8608,22.7251,22.7251,169800.0
2012-02-15 15:00:00,38.52,38.57,38.44,38.56,305400.0,22.7251,22.7546,22.6779,22.7487,305400.0
2012-02-15 15:30:00,38.55,38.81,38.55,38.65,333000.0,22.7428,22.8962,22.7428,22.8018,333000.0
2012-02-16 09:30:00,38.64,38.79,38.46,38.59,120900.0,22.7959,22.8844,22.6897,22.7664,120900.0
2012-02-16 10:00:00,38.6,38.78,38.6,38.74,203700.0,22.7723,22.8785,22.7723,22.8549,203700.0
2012-02-16 10:30:00,38.76,38.81,38.7,38.75,209700.0,22.8667,22.8962,22.8313,22.8608,209700.0
2012-02-16 11:00:00,38.75,38.83,38.69,38.7,302100.0,22.8608,22.908,22.8254,22.8313,302100.0
2012-02-16 11:30:00,38.7,39.05,38.65,38.99,286200.0,22.8313,23.0378,22.8018,23.0024,286200.0
2012-02-16 12:00:00,38.99,39.04,38.9,38.91,268200.0,23.0024,23.0319,22.9493,22.9552,268200.0
2012-02-16 12:30:00,38.92,38.96,38.88,38.92,176400.0,22.9611,22.9847,22.9375,22.9611,176400.0
2012-02-16 13:00:00,38.93,38.93,38.86,38.87,189600.0,22.967,22.967,22.9257,22.9316,189600.0
2012-02-16 13:30:00,38.87,38.9,38.82,38.88,160200.0,22.9316,22.9493,22.9021,22.9375,160200.0
2012-02-16 14:00:00,38.88,38.89,38.82,38.87,189000.0,22.9375,22.9434,22.9021,22.9316,189000.0
2012-02-16 14:30:00,38.87,39.0,38.84,39.0,106500.0,22.9316,23.0083,22.9139,23.0083,106500.0
2012-02-16 15:00:00,39.0,39.01,38.89,39.01,108600.0,23.0083,23.0142,22.9434,23.0142,108600.0
2012-02-16 15:30:00,39.01,39.19,38.99,39.14,421500.0,23.0142,23.1204,23.0024,23.0909,421500.0
2012-02-17 09:30:00,39.43,39.5,39.06,39.35,399600.0,23.262,23.3033,23.0437,23.2148,399600.0
2012-02-17 10:00:00,39.38,39.38,39.07,39.15,67500.0,23.2325,23.2325,23.0496,23.0968,67500.0
2012-02-17 10:30:00,39.14,39.14,38.98,38.98,50100.0,23.0909,23.0909,22.9965,22.9965,50100.0
2012-02-17 11:00:00,38.98,38.98,38.81,38.82,291000.0,22.9965,22.9965,22.8962,22.9021,291000.0
2012-02-17 11:30:00,38.83,38.93,38.79,38.87,168600.0,22.908,22.967,22.8844,22.9316,168600.0
2012-02-17 12:00:00,38.86,38.91,38.86,38.87,101400.0,22.9257,22.9552,22.9257,22.9316,101400.0
2012-02-17 12:30:00,38.89,38.98,38.87,38.92,46800.0,22.9434,22.9965,22.9316,22.9611,46800.0
2012-02-17 13:00:00,38.92,38.96,38.87,38.92,86100.0,22.9611,22.9847,22.9316,22.9611,86100.0
2012-02-17 13:30:00,38.92,38.99,38.91,38.98,79800.0,22.9611,23.0024,22.9552,22.9965,79800.0
2012-02-17 14:00:00,38.97,38.99,38.95,38.97,62700.0,22.9906,23.0024,22.9788,22.9906,62700.0
2012-02-17 14:30:00,38.97,39.02,38.97,38.99,48600.0,22.9906,23.0201,22.9906,23.0024,48600.0
2012-02-17 15:00:00,39.0,39.04,38.95,39.03,101400.0,23.0083,23.0319,22.9788,23.026,101400.0
2012-02-17 15:30:00,39.03,39.09,38.97,39.03,260100.0,23.026,23.0614,22.9906,23.026,260100.0
2012-02-21 09:30:00,39.17,39.48,39.1,39.34,130500.0,23.1086,23.2915,23.0673,23.2089,130500.0
2012-02-21 10:00:00,39.36,39.49,39.31,39.41,133500.0,23.2207,23.2974,23.1912,23.2502,133500.0
2012-02-21 10:30:00,39.4,39.66,39.37,39.62,138600.0,23.2443,23.3977,23.2266,23.3741,138600.0
2012-02-21 11:00:00,39.62,39.62,39.34,39.38,170100.0,23.3741,23.3741,23.2089,23.2325,170100.0
2012-02-21 11:30:00,39.41,39.45,39.35,39.4,77100.0,23.2502,23.2738,23.2148,23.2443,77100.0
2012-02-21 12:00:00,39.41,39.58,39.38,39.49,98700.0,23.2502,23.3505,23.2325,23.2974,98700.0
2012-02-21 12:30:00,39.49,39.54,39.43,39.45,143100.0,23.2974,23.3269,23.262,23.2738,143100.0
2012-02-21 13:00:00,39.46,39.47,39.36,39.37,29400.0,23.2797,23.2856,23.2207,23.2266,29400.0
2012-02-21 13:30:00,39.36,39.36,39.21,39.26,88800.0,23.2207,23.2207,23.1322,23.1617,88800.0
2012-02-21 14:00:00,39.25,39.26,39.15,39.23,39900.0,23.1558,23.1617,23.0968,23.144,39900.0
2012-02-21 14:30:00,39.23,39.25,39.04,39.09,86700.0,23.144,23.1558,23.0319,23.0614,86700.0
2012-02-21 15:00:00,39.07,39.16,39.02,39.09,95100.0,23.0496,23.1027,23.0201,23.0614,95100.0
2012-02-21 15:30:00,39.09,39.12,39.01,39.1,306300.0,23.0614,23.0791,23.0142,23.0673,306300.0
2012-02-22 09:30:00,39.17,39.27,38.87,38.91,202800.0,23.1086,23.1676,22.9316,22.9552,202800.0
2012-02-22 10:00:00,38.89,39.06,38.85,38.89,234900.0,22.9434,23.0437,22.9198,22.9434,234900.0
2012-02-22 10:30:00,38.89,38.99,38.83,38.97,196800.0,22.9434,23.0024,22.908,22.9906,196800.0
2012-02-22 11:00:00,38.96,39.06,38.92,38.94,236700.0,22.9847,23.0437,22.9611,22.9729,236700.0
2012-02-22 11:30:00,38.92,38.93,38.78,38.85,125100.0,22.9611,22.967,22.8785,22.9198,125100.0
2012-02-22 12:00:00,38.81,38.85,38.7,38.7,122400.0,22.8962,22.9198,22.8313,22.8313,122400.0
2012-02-22 12:30:00,38.71,38.8,38.67,38.78,82800.0,22.8372,22.8903,22.8136,22.8785,82800.0
2012-02-22 13:00:00,38.78,38.84,38.75,38.76,58500.0,22.8785,22.9139,22.8608,22.8667,58500.0
2012-02-22 13:30:00,38.76,38.92,38.74,38.89,57000.0,22.8667,22.9611,22.8549,22.9434,57000.0
2012-02-22 14:00:00,38.89,38.9,38.83,38.87,31500.0,22.9434,22.9493,22.908,22.9316,31500.0
2012-02-22 14:30:00,38.87,38.91,38.86,38.87,74100.0,22.9316,22.9552,22.9257,22.9316,74100.0
2012-02-22 15:00:00,38.87,38.89,38.81,38.86,140700.0,22.9316,22.9434,22.8962,22.9257,140700.0
2012-02-22 15:30:00,38.86,38.88,38.77,38.79,355500.0,22.9257,22.9375,22.8726,22.8844,355500.0
2012-02-23 09:30:00,38.83,38.97,38.71,38.84,74100.0,22.908,22.9906,22.8372,22.9139,74100.0
2012-02-23 10:00:00,38.84,38.98,38.84,38.98,77100.0,22.9139,22.9965,22.9139,22.9965,77100.0
2012-02-23 10:30:00,38.98,39.21,38.94,39.21,93600.0,22.9965,23.1322,22.9729,23.1322,93600.0
2012-02-23 11:00:00,39.21,39.31,39.16,39.29,254400.0,23.1322,23.1912,23.1027,23.1794,254400.0
2012-02-23 11:30:00,39.29,39.31,39.16,39.16,66000.0,23.1794,23.1912,23.1027,23.1027,66000.0
2012-02-23 12:00:00,39.16,39.36,39.15,39.3,111600.0,23.1027,23.2207,23.0968,23.1853,111600.0
2012-02-23 12:30:00,39.31,39.4,39.25,39.29,98100.0,23.1912,23.2443,23.1558,23.1794,98100.0
2012-02-23 13:00:00,39.3,39.3,39.23,39.25,21900.0,23.1853,23.1853,23.144,23.1558,21900.0
2012-02-23 13:30:00,39.24,39.3,39.22,39.28,45900.0,23.1499,23.1853,23.1381,23.1735,45900.0
2012-02-23 14:00:00,39.29,39.29,39.23,39.26,160800.0,23.1794,23.1794,23.144,23.1617,160800.0
2012-02-23 14:30:00,39.26,39.32,39.22,39.25,153300.0,23.1617,23.1971,23.1381,23.1558,153300.0
2012-02-23 15:00:00,39.26,39.39,39.24,39.39,185700.0,23.1617,23.2384,23.1499,23.2384,185700.0
2012-02-23 15:30:00,39.4,39.45,39.3,39.42,314700.0,23.2443,23.2738,23.1853,23.2561,314700.0
2012-02-24 09:30:00,39.5,39.6,39.41,39.54,109200.0,23.3033,23.3623,23.2502,23.3269,109200.0
2012-02-24 10:00:00,39.56,39.58,39.39,39.58,114600.0,23.3387,23.3505,23.2384,23.3505,114600.0
2012-02-24 10:30:00,39.58,39.61,39.49,39.55,78300.0,23.3505,23.3682,23.2974,23.3328,78300.0
2012-02-24 11:00:00,39.56,39.71,39.55,39.71,103800.0,23.3387,23.4272,23.3328,23.4272,103800.0
2012-02-24 11:30:00,39.74,39.8,39.69,39.8,86400.0,23.4449,23.4803,23.4154,23.4803,86400.0
2012-02-24 12:00:00,39.79,39.81,39.72,39.76,193500.0,23.4744,23.4862,23.4331,23.4567,193500.0
2012-02-24 12:30:00,39.77,39.93,39.73,39.81,195600.0,23.4626,23.557,23.439,23.4862,195600.0
2012-02-24 13:00:00,39.81,39.85,39.8,39.8,91500.0,23.4862,23.5098,23.4803,23.4803,91500.0
2012-02-24 13:30:00,39.81,39.82,39.72,39.78,96600.0,23.4862,23.4921,23.4331,23.4685,96600.0
2012-02-24 14:00:00,39.77,39.77,39.58,39.58,70800.0,23.4626,23.4626,23.3505,23.3505,70800.0
2012-02-24 14:30:00,39.58,39.59,39.49,39.51,78000.0,23.3505,23.3564,23.2974,23.3092,78000.0
2012-02-24 15:00:00,39.53,39.55,39.49,39.5,96300.0,23.321,23.3328,23.2974,23.3033,96300.0
2012-02-24 15:30:00,39.5,39.62,39.49,39.61,273600.0,23.3033,23.3741,23.2974,23.3682,273600.0
2012-02-27 09:30:00,39.21,39.23,38.89,39.0,139500.0,23.1322,23.144,22.9434,23.0083,139500.0
2012-02-27 10:00:00,39.0,39.19,39.0,39.11,99300.0,23.0083,23.1204,23.0083,23.0732,99300.0
2012-02-27 10:30:00,39.13,39.36,39.13,39.33,45000.0,23.085,23.2207,23.085,23.203,45000.0
2012-02-27 11:00:00,39.35,39.48,39.32,39.4,128100.0,23.2148,23.2915,23.1971,23.2443,128100.0
2012-02-27 11:30:00,39.41,39.46,39.31,39.45,114000.0,23.2502,23.2797,23.1912,23.2738,114000.0
2012-02-27 12:00:00,39.45,39.5,39.38,39.41,66000.0,23.2738,23.3033,23.2325,23.2502,66000.0
2012-02-27 12:30:00,39.41,39.52,39.36,39.43,75000.0,23.2502,23.3151,23.2207,23.262,75000.0
2012-02-27 13:00:00,39.46,39.46,39.38,39.42,24900.0,23.2797,23.2797,23.2325,23.2561,24900.0
2012-02-27 13:30:00,39.41,39.5,39.37,39.39,31500.0,23.2502,23.3033,23.2266,23.2384,31500.0
2012-02-27 14:00:00,39.41,39.45,39.41,39.43,37500.0,23.2502,23.2738,23.2502,23.262,37500.0
2012-02-27 14:30:00,39.43,39.48,39.36,39.44,53100.0,23.262,23.2915,23.2207,23.2679,53100.0
2012-02-27 15:00:00,39.45,39.57,39.38,39.43,122100.0,23.2738,23.3446,23.2325,23.262,122100.0
2012-02-27 15:30:00,39.43,39.53,39.43,39.44,265800.0,23.262,23.321,23.262,23.2679,265800.0
2012-02-28 09:30:00,39.49,39.49,39.13,39.35,153300.0,23.2974,23.2974,23.085,23.2148,153300.0
2012-02-28 10:00:00,39.36,39.42,39.28,39.35,174600.0,23.2207,23.2561,23.1735,23.2148,174600.0
2012-02-28 10:30:00,39.35,39.45,39.3,39.39,73800.0,23.2148,23.2738,23.1853,23.2384,73800.0
2012-02-28 11:00:00,39.41,39.45,39.33,39.35,48900.0,23.2502,23.2738,23.203,23.2148,48900.0
2012-02-28 11:30:00,39.35,39.36,39.29,39.31,95400.0,23.2148,23.2207,23.1794,23.1912,95400.0
2012-02-28 12:00:00,39.31,39.34,39.23,39.25,72000.0,23.1912,23.2089,23.144,23.1558,72000.0
2012-02-28 12:30:00,39.25,39.28,39.23,39.26,60300.0,23.1558,23.1735,23.144,23.1617,60300.0
2012-02-28 13:00:00,39.26,39.27,39.24,39.24,145200.0,23.1617,23.1676,23.1499,23.1499,145200.0
2012-02-28 13:30:00,39.24,39.26,39.18,39.25,92700.0,23.1499,23.1617,23.1145,23.1558,92700.0
2012-02-28 14:00:00,39.23,39.25,39.2,39.22,147000.0,23.144,23.1558,23.1263,23.1381,147000.0
2012-02-28 14:30:00,39.22,39.3,39.2,39.24,153000.0,23.1381,23.1853,23.1263,23.1499,153000.0
2012-02-28 15:00:00,39.25,39.34,39.22,39.33,106500.0,23.1558,23.2089,23.1381,23.203,106500.0
2012-02-28 15:30:00,39.32,39.36,39.3,39.34,210300.0,23.1971,23.2207,23.1853,23.2089,210300.0
2012-02-29 09:30:00,39.49,39.9,39.43,39.83,113100.0,23.2974,23.5393,23.262,23.498,113100.0
2012-02-29 10:00:00,39.84,39.89,39.62,39.69,155400.0,23.5039,23.5334,23.3741,23.4154,155400.0
2012-02-29 10:30:00,39.65,39.65,39.25,39.48,121500.0,23.3918,23.3918,23.1558,23.2915,121500.0
2012-02-29 11:00:00,39.48,39.48,39.17,39.17,80100.0,23.2915,23.2915,23.1086,23.1086,80100.0
2012-02-29 11:30:00,39.16,39.36,39.16,39.3,69000.0,23.1027,23.2207,23.1027,23.1853,69000.0
2012-02-29 12:00:00,39.28,39.46,39.25,39.45,89100.0,23.1735,23.2797,23.1558,23.2738,89100.0
2012-02-29 12:30:00,39.47,39.47,39.38,39.44,45300.0,23.2856,23.2856,23.2325,23.2679,45300.0
2012-02-29 13:00:00,39.44,39.46,39.36,39.37,84900.0,23.2679,23.2797,23.2207,23.2266,84900.0
2012-02-29 13:30:00,39.37,39.54,39.33,39.51,49800.0,23.2266,23.3269,23.203,23.3092,49800.0
2012-02-29 14:00:00,39.5,39.55,39.37,39.44,83400.0,23.3033,23.3328,23.2266,23.2679,83400.0
2012-02-29 14:30:00,39.44,39.44,39.33,39.37,90900.0,23.2679,23.2679,23.203,23.2266,90900.0
2012-02-29 15:00:00,39.37,39.37,39.28,39.31,69300.0,23.2266,23.2266,23.1735,23.1912,69300.0
2012-02-29 15:30:00,39.3,39.4,39.19,39.28,417900.0,23.1853,23.2443,23.1204,23.1735,417900.0
2012-03-01 09:30:00,39.03,39.85,38.35,39.73,130200.0,23.026,23.5098,22.6248,23.439,130200.0
2012-03-01 10:00:00,39.73,39.74,39.5,39.59,127500.0,23.439,23.4449,23.3033,23.3564,127500.0
2012-03-01 10:30:00,39.58,39.64,39.47,39.64,79800.0,23.3505,23.3859,23.2856,23.3859,79800.0
2012-03-01 11:00:00,39.62,39.63,39.5,39.6,76800.0,23.3741,23.38,23.3033,23.3623,76800.0
2012-03-01 11:30:00,39.64,39.71,39.57,39.7,156900.0,23.3859,23.4272,23.3446,23.4213,156900.0
2012-03-01 12:00:00,39.71,39.85,39.68,39.78,114300.0,23.4272,23.5098,23.4095,23.4685,114300.0
2012-03-01 12:30:00,39.79,39.81,39.7,39.7,117900.0,23.4744,23.4862,23.4213,23.4213,117900.0
2012-03-01 13:00:00,39.7,39.7,39.6,39.67,117300.0,23.4213,23.4213,23.3623,23.4036,117300.0
2012-03-01 13:30:00,39.66,39.68,39.61,39.65,142200.0,23.3977,23.4095,23.3682,23.3918,142200.0
2012-03-01 14:00:00,39.65,39.68,39.58,39.59,132600.0,23.3918,23.4095,23.3505,23.3564,132600.0
2012-03-01 14:30:00,39.6,39.62,39.54,39.59,126300.0,23.3623,23.3741,23.3269,23.3564,126300.0
2012-03-01 15:00:00,39.59,39.6,39.45,39.55,276600.0,23.3564,23.3623,23.2738,23.3328,276600.0
2012-03-01 15:30:00,39.55,39.67,39.43,39.61,453300.0,23.3328,23.4036,23.262,23.3682,453300.0
2012-03-02 09:30:00,39.59,39.76,39.34,39.39,113700.0,23.3564,23.4567,23.2089,23.2384,113700.0
2012-03-02 10:00:00,39.42,39.58,39.39,39.51,122400.0,23.2561,23.3505,23.2384,23.3092,122400.0
2012-03-02 10:30:00,39.52,39.53,39.36,39.36,225900.0,23.3151,23.321,23.2207,23.2207,225900.0
2012-03-02 11:00:00,39.37,39.45,39.35,39.43,107100.0,23.2266,23.2738,23.2148,23.262,107100.0
2012-03-02 11:30:00,39.41,39.43,39.33,39.4,113400.0,23.2502,23.262,23.203,23.2443,113400.0
2012-03-02 12:00:00,39.41,39.45,39.36,39.42,101700.0,23.2502,23.2738,23.2207,23.2561,101700.0
2012-03-02 12:30:00,39.42,39.46,39.37,39.43,162300.0,23.2561,23.2797,23.2266,23.262,162300.0
2012-03-02 13:00:00,39.44,39.49,39.37,39.43,53400.0,23.2679,23.2974,23.2266,23.262,53400.0
2012-03-02 13:30:00,39.45,39.48,39.41,39.45,61200.0,23.2738,23.2915,23.2502,23.2738,61200.0
2012-03-02 14:00:00,39.46,39.48,39.39,39.4,105000.0,23.2797,23.2915,23.2384,23.2443,105000.0
2012-03-02 14:30:00,39.4,39.45,39.39,39.42,84900.0,23.2443,23.2738,23.2384,23.2561,84900.0
2012-03-02 15:00:00,39.43,39.47,39.4,39.46,156600.0,23.262,23.2856,23.2443,23.2797,156600.0
2012-03-02 15:30:00,39.47,39.51,39.34,39.36,332700.0,23.2856,23.3092,23.2089,23.2207,332700.0
2012-03-05 09:30:00,39.34,39.34,38.83,38.88,195600.0,23.2089,23.2089,22.908,22.9375,195600.0
2012-03-05 10:00:00,38.9,39.01,38.78,38.83,219300.0,22.9493,23.0142,22.8785,22.908,219300.0
2012-03-05 10:30:00,38.82,38.95,38.78,38.89,247500.0,22.9021,22.9788,22.8785,22.9434,247500.0
2012-03-05 11:00:00,38.9,39.05,38.89,39.05,171300.0,22.9493,23.0378,22.9434,23.0378,171300.0
2012-03-05 11:30:00,39.03,39.12,39.0,39.05,110700.0,23.026,23.0791,23.0083,23.0378,110700.0
2012-03-05 12:00:00,39.05,39.07,39.0,39.05,89700.0,23.0378,23.0496,23.0083,23.0378,89700.0
2012-03-05 12:30:00,39.05,39.12,39.0,39.02,69300.0,23.0378,23.0791,23.0083,23.0201,69300.0
2012-03-05 13:00:00,39.03,39.11,39.02,39.03,69600.0,23.026,23.0732,23.0201,23.026,69600.0
2012-03-05 13:30:00,39.04,39.04,38.97,38.98,135000.0,23.0319,23.0319,22.9906,22.9965,135000.0
2012-03-05 14:00:00,38.98,39.07,38.96,39.04,155700.0,22.9965,23.0496,22.9847,23.0319,155700.0
2012-03-05 14:30:00,39.05,39.1,38.98,39.08,93900.0,23.0378,23.0673,22.9965,23.0555,93900.0
2012-03-05 15:00:00,39.08,39.17,39.07,39.16,161100.0,23.0555,23.1086,23.0496,23.1027,161100.0
2012-03-05 15:30:00,39.16,39.19,39.11,39.13,182700.0,23.1027,23.1204,23.0732,23.085,182700.0
2012-03-06 09:30:00,38.63,38.69,38.38,38.54,326400.0,22.79,22.8254,22.6425,22.7369,326400.0
2012-03-06 10:00:00,38.54,38.61,38.5,38.53,132300.0,22.7369,22.7782,22.7133,22.731,132300.0
2012-03-06 10:30:00,38.52,38.7,38.51,38.58,103200.0,22.7251,22.8313,22.7192,22.7605,103200.0
2012-03-06 11:00:00,38.58,38.67,38.54,38.63,151500.0,22.7605,22.8136,22.7369,22.79,151500.0
2012-03-06 11:30:00,38.62,38.63,38.53,38.55,116700.0,22.7841,22.79,22.731,22.7428,116700.0
2012-03-06 12:00:00,38.55,38.55,38.43,38.45,147000.0,22.7428,22.7428,22.672,22.6838,147000.0
2012-03-06 12:30:00,38.44,38.58,38.44,38.53,38100.0,22.6779,22.7605,22.6779,22.731,38100.0
2012-03-06 13:00:00,38.51,38.59,38.5,38.57,81900.0,22.7192,22.7664,22.7133,22.7546,81900.0
2012-03-06 13:30:00,38.57,38.64,38.52,38.59,92100.0,22.7546,22.7959,22.7251,22.7664,92100.0
2012-03-06 14:00:00,38.58,38.61,38.5,38.54,107700.0,22.7605,22.7782,22.7133,22.7369,107700.0
2012-03-06 14:30:00,38.53,38.57,38.5,38.5,120600.0,22.731,22.7546,22.7133,22.7133,120600.0
2012-03-06 15:00:00,38.49,38.53,38.47,38.49,183600.0,22.7074,22.731,22.6956,22.7074,183600.0
2012-03-06 15:30:00,38.49,38.59,38.41,38.55,571200.0,22.7074,22.7664,22.6602,22.7428,571200.0
2012-03-07 09:30:00,38.73,39.25,38.68,39.24,293100.0,22.849,23.1558,22.8195,23.1499,293100.0
2012-03-07 10:00:00,39.23,39.25,39.08,39.17,197400.0,23.144,23.1558,23.0555,23.1086,197400.0
2012-03-07 10:30:00,39.16,39.21,39.05,39.12,144900.0,23.1027,23.1322,23.0378,23.0791,144900.0
2012-03-07 11:00:00,39.12,39.17,39.01,39.13,291900.0,23.0791,23.1086,23.0142,23.085,291900.0
2012-03-07 11:30:00,39.11,39.21,39.1,39.11,123300.0,23.0732,23.1322,23.0673,23.0732,123300.0
2012-03-07 12:00:00,39.11,39.12,39.04,39.11,96000.0,23.0732,23.0791,23.0319,23.0732,96000.0
2012-03-07 12:30:00,39.11,39.14,39.07,39.1,81000.0,23.0732,23.0909,23.0496,23.0673,81000.0
2012-03-07 13:00:00,39.1,39.12,39.07,39.09,133800.0,23.0673,23.0791,23.0496,23.0614,133800.0
2012-03-07 13:30:00,39.1,39.14,39.07,39.12,115800.0,23.0673,23.0909,23.0496,23.0791,115800.0
2012-03-07 14:00:00,39.12,39.17,39.08,39.14,188700.0,23.0791,23.1086,23.0555,23.0909,188700.0
2012-03-07 14:30:00,39.14,39.22,39.09,39.21,183300.0,23.0909,23.1381,23.0614,23.1322,183300.0
2012-03-07 15:00:00,39.22,39.22,39.11,39.17,163500.0,23.1381,23.1381,23.0732,23.1086,163500.0
2012-03-07 15:30:00,39.16,39.31,39.14,39.3,601500.0,23.1027,23.1912,23.0909,23.1853,601500.0
2012-03-08 09:30:00,39.66,39.82,39.59,39.66,270000.0,23.3977,23.4921,23.3564,23.3977,270000.0
2012-03-08 10:00:00,39.67,39.75,39.63,39.69,288600.0,23.4036,23.4508,23.38,23.4154,288600.0
2012-03-08 10:30:00,39.69,39.72,39.62,39.65,143400.0,23.4154,23.4331,23.3741,23.3918,143400.0
2012-03-08 11:00:00,39.65,39.78,39.64,39.76,149400.0,23.3918,23.4685,23.3859,23.4567,149400.0
2012-03-08 11:30:00,39.76,39.83,39.72,39.83,364200.0,23.4567,23.498,23.4331,23.498,364200.0
2012-03-08 12:00:00,39.82,39.83,39.72,39.73,267300.0,23.4921,23.498,23.4331,23.439,267300.0
2012-03-08 12:30:00,39.74,39.84,39.71,39.81,152100.0,23.4449,23.5039,23.4272,23.4862,152100.0
2012-03-08 13:00:00,39.8,39.8,39.68,39.68,101700.0,23.4803,23.4803,23.4095,23.4095,101700.0
2012-03-08 13:30:00,39.68,39.71,39.67,39.7,84900.0,23.4095,23.4272,23.4036,23.4213,84900.0
2012-03-08 14:00:00,39.69,39.76,39.65,39.76,195300.0,23.4154,23.4567,23.3918,23.4567,195300.0
2012-03-08 14:30:00,39.76,39.94,39.69,39.91,156300.0,23.4567,23.5629,23.4154,23.5452,156300.0
2012-03-08 15:00:00,39.91,39.93,39.79,39.8,261300.0,23.5452,23.557,23.4744,23.4803,261300.0
2012-03-08 15:30:00,39.8,40.0,39.79,39.98,610200.0,23.4803,23.5983,23.4744,23.5865,610200.0
2012-03-09 09:30:00,40.0,40.22,39.93,40.15,329400.0,23.5983,23.7281,23.557,23.6868,329400.0
2012-03-09 10:00:00,40.15,40.31,40.06,40.22,258300.0,23.6868,23.7812,23.6337,23.7281,258300.0
2012-03-09 10:30:00,40.23,40.43,40.23,40.36,144300.0,23.734,23.852,23.734,23.8107,144300.0
2012-03-09 11:00:00,40.38,40.44,40.28,40.31,92400.0,23.8225,23.8579,23.7635,23.7812,92400.0
2012-03-09 11:30:00,40.31,40.39,40.25,40.32,84600.0,23.7812,23.8284,23.7458,23.7871,84600.0
2012-03-09 12:00:00,40.32,40.33,40.13,40.27,90600.0,23.7871,23.793,23.675,23.7576,90600.0
2012-03-09 12:30:00,40.27,40.27,40.22,40.22,51600.0,23.7576,23.7576,23.7281,23.7281,51600.0
2012-03-09 13:00:00,40.21,40.29,40.17,40.18,70800.0,23.7222,23.7694,23.6986,23.7045,70800.0
2012-03-09 13:30:00,40.18,40.23,40.18,40.21,84600.0,23.7045,23.734,23.7045,23.7222,84600.0
2012-03-09 14:00:00,40.2,40.3,40.2,40.21,183600.0,23.7163,23.7753,23.7163,23.7222,183600.0
2012-03-09 14:30:00,40.22,40.27,40.02,40.06,135300.0,23.7281,23.7576,23.6101,23.6337,135300.0
2012-03-09 15:00:00,40.06,40.15,40.05,40.09,121800.0,23.6337,23.6868,23.6278,23.6514,121800.0
2012-03-09 15:30:00,40.09,40.34,40.03,40.17,442500.0,23.6514,23.7989,23.616,23.6986,442500.0
2012-03-12 09:30:00,40.2,40.29,39.88,39.91,110700.0,23.7163,23.7694,23.5275,23.5452,110700.0
2012-03-12 10:00:00,39.92,40.01,39.8,39.93,242700.0,23.5511,23.6042,23.4803,23.557,242700.0
2012-03-12 10:30:00,39.93,39.94,39.78,39.84,96900.0,23.557,23.5629,23.4685,23.5039,96900.0
2012-03-12 11:00:00,39.85,39.88,39.74,39.77,78900.0,23.5098,23.5275,23.4449,23.4626,78900.0
2012-03-12 11:30:00,39.76,39.82,39.72,39.73,71400.0,23.4567,23.4921,23.4331,23.439,71400.0
2012-03-12 12:00:00,39.73,39.82,39.67,39.75,81300.0,23.439,23.4921,23.4036,23.4508,81300.0
2012-03-12 12:30:00,39.76,39.81,39.71,39.76,71400.0,23.4567,23.4862,23.4272,23.4567,71400.0
2012-03-12 13:00:00,39.77,39.77,39.72,39.73,110400.0,23.4626,23.4626,23.4331,23.439,110400.0
2012-03-12 13:30:00,39.74,39.87,39.72,39.83,65400.0,23.4449,23.5216,23.4331,23.498,65400.0
2012-03-12 14:00:00,39.83,39.86,39.8,39.83,42900.0,23.498,23.5157,23.4803,23.498,42900.0
2012-03-12 14:30:00,39.83,39.9,39.83,39.9,66900.0,23.498,23.5393,23.498,23.5393,66900.0
2012-03-12 15:00:00,39.9,39.9,39.81,39.88,70200.0,23.5393,23.5393,23.4862,23.5275,70200.0
2012-03-12 15:30:00,39.88,39.92,39.83,39.89,261300.0,23.5275,23.5511,23.498,23.5334,261300.0
2012-03-13 09:30:00,39.82,40.34,39.82,40.14,96300.0,23.4921,23.7989,23.4921,23.6809,96300.0
2012-03-13 10:00:00,40.16,40.2,40.12,40.12,95700.0,23.6927,23.7163,23.6691,23.6691,95700.0
2012-03-13 10:30:00,40.13,40.22,40.11,40.19,408600.0,23.675,23.7281,23.6632,23.7104,408600.0
2012-03-13 11:00:00,40.19,40.32,40.19,40.3,366300.0,23.7104,23.7871,23.7104,23.7753,366300.0
2012-03-13 11:30:00,40.3,40.48,40.3,40.46,133500.0,23.7753,23.8814,23.7753,23.8697,133500.0
2012-03-13 12:00:00,40.45,40.57,40.45,40.56,129900.0,23.8638,23.9345,23.8638,23.9286,129900.0
2012-03-13 12:30:00,40.57,40.62,40.54,40.61,193200.0,23.9345,23.964,23.9168,23.9581,193200.0
2012-03-13 13:00:00,40.61,40.64,40.57,40.57,192000.0,23.9581,23.9758,23.9345,23.9345,192000.0
2012-03-13 13:30:00,40.57,40.59,40.53,40.57,340800.0,23.9345,23.9463,23.9109,23.9345,340800.0
2012-03-13 14:00:00,40.57,40.61,40.48,40.55,247500.0,23.9345,23.9581,23.8814,23.9227,247500.0
2012-03-13 14:30:00,40.56,40.57,40.38,40.45,310200.0,23.9286,23.9345,23.8225,23.8638,310200.0
2012-03-13 15:00:00,40.46,41.14,40.45,40.97,582600.0,23.8697,24.2708,23.8638,24.1705,582600.0
2012-03-13 15:30:00,40.97,41.23,40.93,41.18,1047600.0,24.1705,24.3239,24.1469,24.2944,1047600.0
2012-03-14 09:30:00,41.26,41.63,41.05,41.14,297900.0,24.3416,24.5599,24.2177,24.2708,297900.0
2012-03-14 10:00:00,41.15,41.22,41.08,41.11,187500.0,24.2767,24.318,24.2354,24.2531,187500.0
2012-03-14 10:30:00,41.11,41.12,40.83,40.86,163200.0,24.2531,24.259,24.0879,24.1056,163200.0
2012-03-14 11:00:00,40.86,40.87,40.73,40.77,242100.0,24.1056,24.1115,24.0289,24.0525,242100.0
2012-03-14 11:30:00,40.77,40.99,40.77,40.93,100500.0,24.0525,24.1823,24.0525,24.1469,100500.0
2012-03-14 12:00:00,40.96,41.02,40.91,41.0,132900.0,24.1646,24.2,24.1351,24.1882,132900.0
2012-03-14 12:30:00,41.0,41.17,40.98,41.14,116700.0,24.1882,24.2885,24.1764,24.2708,116700.0
2012-03-14 13:00:00,41.15,41.23,41.15,41.18,72000.0,24.2767,24.3239,24.2767,24.2944,72000.0
2012-03-14 13:30:00,41.19,41.19,40.95,40.95,73200.0,24.3003,24.3003,24.1587,24.1587,73200.0
2012-03-14 14:00:00,40.96,41.05,40.96,41.02,99600.0,24.1646,24.2177,24.1646,24.2,99600.0
2012-03-14 14:30:00,41.01,41.06,40.94,41.02,123600.0,24.1941,24.2236,24.1528,24.2,123600.0
2012-03-14 15:00:00,41.02,41.09,40.93,41.09,194400.0,24.2,24.2413,24.1469,24.2413,194400.0
2012-03-14 15:30:00,41.08,41.11,41.0,41.09,238500.0,24.2354,24.2531,24.1882,24.2413,238500.0
2012-03-15 09:30:00,40.98,41.17,40.89,41.1,164400.0,24.1764,24.2885,24.1233,24.2472,164400.0
2012-03-15 10:00:00,41.13,41.5,41.13,41.39,342000.0,24.2649,24.4832,24.2649,24.4183,342000.0
2012-03-15 10:30:00,41.4,41.47,41.32,41.32,124800.0,24.4242,24.4655,24.377,24.377,124800.0
2012-03-15 11:00:00,41.33,41.41,41.28,41.41,154200.0,24.3829,24.4301,24.3534,24.4301,154200.0
2012-03-15 11:30:00,41.4,41.63,41.32,41.63,231000.0,24.4242,24.5599,24.377,24.5599,231000.0
2012-03-15 12:00:00,41.63,41.67,41.54,41.62,182400.0,24.5599,24.5835,24.5068,24.554,182400.0
2012-03-15 12:30:00,41.62,41.76,41.54,41.56,139200.0,24.554,24.6366,24.5068,24.5186,139200.0
2012-03-15 13:00:00,41.55,41.65,41.53,41.56,78000.0,24.5127,24.5717,24.5009,24.5186,78000.0
2012-03-15 13:30:00,41.56,41.62,41.48,41.5,150000.0,24.5186,24.554,24.4714,24.4832,150000.0
2012-03-15 14:00:00,41.5,41.59,41.49,41.55,170100.0,24.4832,24.5363,24.4773,24.5127,170100.0
2012-03-15 14:30:00,41.55,41.62,41.5,41.6,181800.0,24.5127,24.554,24.4832,24.5422,181800.0
2012-03-15 15:00:00,41.61,41.73,41.58,41.73,237900.0,24.5481,24.6189,24.5304,24.6189,237900.0
2012-03-15 15:30:00,41.73,41.85,41.69,41.8,510300.0,24.6189,24.6897,24.5953,24.6602,510300.0
2012-03-16 09:30:00,41.95,42.0,41.53,41.68,781200.0,24.7487,24.7782,24.5009,24.5894,781200.0
2012-03-16 10:00:00,41.67,41.68,41.55,41.57,208200.0,24.5835,24.5894,24.5127,24.5245,208200.0
2012-03-16 10:30:00,41.58,41.72,41.54,41.68,122700.0,24.5304,24.613,24.5068,24.5894,122700.0
2012-03-16 11:00:00,41.69,41.79,41.68,41.72,170700.0,24.5953,24.6543,24.5894,24.613,170700.0
2012-03-16 11:30:00,41.73,41.86,41.68,41.85,162600.0,24.6189,24.6956,24.5894,24.6897,162600.0
2012-03-16 12:00:00,41.85,41.87,41.78,41.81,140700.0,24.6897,24.7015,24.6484,24.6661,140700.0
2012-03-16 12:30:00,41.81,41.86,41.76,41.77,128700.0,24.6661,24.6956,24.6366,24.6425,128700.0
2012-03-16 13:00:00,41.77,41.86,41.74,41.85,94800.0,24.6425,24.6956,24.6248,24.6897,94800.0
2012-03-16 13:30:00,41.84,41.86,41.77,41.79,82500.0,24.6838,24.6956,24.6425,24.6543,82500.0
2012-03-16 14:00:00,41.79,41.81,41.74,41.74,126000.0,24.6543,24.6661,24.6248,24.6248,126000.0
2012-03-16 14:30:00,41.75,41.78,41.67,41.75,162900.0,24.6307,24.6484,24.5835,24.6307,162900.0
2012-03-16 15:00:00,41.75,41.78,41.7,41.78,150000.0,24.6307,24.6484,24.6012,24.6484,150000.0
2012-03-16 15:30:00,41.78,41.83,41.71,41.81,611700.0,24.6484,24.6779,24.6071,24.6661,611700.0
2012-03-19 09:30:00,41.82,42.0,41.55,41.89,141600.0,24.672,24.7782,24.5127,24.7133,141600.0
2012-03-19 10:00:00,41.89,41.89,41.68,41.76,407700.0,24.7133,24.7133,24.5894,24.6366,407700.0
2012-03-19 10:30:00,41.75,41.79,41.61,41.63,142500.0,24.6307,24.6543,24.5481,24.5599,142500.0
2012-03-19 11:00:00,41.63,41.63,41.49,41.51,77700.0,24.5599,24.5599,24.4773,24.4891,77700.0
2012-03-19 11:30:00,41.51,41.84,41.51,41.84,95700.0,24.4891,24.6838,24.4891,24.6838,95700.0
2012-03-19 12:00:00,41.83,41.87,41.74,41.78,65100.0,24.6779,24.7015,24.6248,24.6484,65100.0
2012-03-19 12:30:00,41.8,41.86,41.75,41.76,79800.0,24.6602,24.6956,24.6307,24.6366,79800.0
2012-03-19 13:00:00,41.76,41.88,41.74,41.88,85200.0,24.6366,24.7074,24.6248,24.7074,85200.0
2012-03-19 13:30:00,41.9,41.98,41.88,41.93,77400.0,24.7192,24.7664,24.7074,24.7369,77400.0
2012-03-19 14:00:00,41.92,42.0,41.9,41.95,105600.0,24.731,24.7782,24.7192,24.7487,105600.0
2012-03-19 14:30:00,41.96,41.97,41.82,41.83,86400.0,24.7546,24.7605,24.672,24.6779,86400.0
2012-03-19 15:00:00,41.82,41.87,41.74,41.75,162600.0,24.672,24.7015,24.6248,24.6307,162600.0
2012-03-19 15:30:00,41.76,41.82,41.64,41.67,357300.0,24.6366,24.672,24.5658,24.5835,357300.0
2012-03-20 09:30:00,41.44,41.44,41.17,41.36,186900.0,24.4478,24.4478,24.2885,24.4006,186900.0
2012-03-20 10:00:00,41.38,41.42,41.27,41.31,121200.0,24.4124,24.436,24.3475,24.3711,121200.0
2012-03-20 10:30:00,41.32,41.51,41.32,41.48,78600.0,24.377,24.4891,24.377,24.4714,78600.0
2012-03-20 11:00:00,41.45,41.51,41.35,41.38,99000.0,24.4537,24.4891,24.3947,24.4124,99000.0
2012-03-20 11:30:00,41.38,41.38,41.27,41.35,75000.0,24.4124,24.4124,24.3475,24.3947,75000.0
2012-03-20 12:00:00,41.35,41.4,41.3,41.32,64200.0,24.3947,24.4242,24.3652,24.377,64200.0
2012-03-20 12:30:00,41.33,41.35,41.26,41.27,92400.0,24.3829,24.3947,24.3416,24.3475,92400.0
2012-03-20 13:00:00,41.27,41.37,41.27,41.32,83100.0,24.3475,24.4065,24.3475,24.377,83100.0
2012-03-20 13:30:00,41.32,41.36,41.31,41.33,46200.0,24.377,24.4006,24.3711,24.3829,46200.0
2012-03-20 14:00:00,41.32,41.38,41.27,41.34,142800.0,24.377,24.4124,24.3475,24.3888,142800.0
2012-03-20 14:30:00,41.34,41.37,41.29,41.32,72900.0,24.3888,24.4065,24.3593,24.377,72900.0
2012-03-20 15:00:00,41.32,41.37,41.3,41.32,102300.0,24.377,24.4065,24.3652,24.377,102300.0
2012-03-20 15:30:00,41.32,41.35,41.24,41.32,233700.0,24.377,24.3947,24.3298,24.377,233700.0
2012-03-21 09:30:00,41.47,41.6,41.29,41.5,208800.0,24.4655,24.5422,24.3593,24.4832,208800.0
2012-03-21 10:00:00,41.53,41.54,41.39,41.52,220200.0,24.5009,24.5068,24.4183,24.495,220200.0
2012-03-21 10:30:00,41.53,41.64,41.45,41.48,127200.0,24.5009,24.5658,24.4537,24.4714,127200.0
2012-03-21 11:00:00,41.46,41.54,41.4,41.46,113700.0,24.4596,24.5068,24.4242,24.4596,113700.0
2012-03-21 11:30:00,41.47,41.61,41.45,41.45,108600.0,24.4655,24.5481,24.4537,24.4537,108600.0
2012-03-21 12:00:00,41.44,41.62,41.44,41.6,61800.0,24.4478,24.554,24.4478,24.5422,61800.0
2012-03-21 12:30:00,41.61,41.62,41.55,41.6,93900.0,24.5481,24.554,24.5127,24.5422,93900.0
2012-03-21 13:00:00,41.59,41.62,41.49,41.52,56400.0,24.5363,24.554,24.4773,24.495,56400.0
2012-03-21 13:30:00,41.53,41.55,41.47,41.54,77400.0,24.5009,24.5127,24.4655,24.5068,77400.0
2012-03-21 14:00:00,41.55,41.58,41.5,41.53,96300.0,24.5127,24.5304,24.4832,24.5009,96300.0
2012-03-21 14:30:00,41.53,41.62,41.49,41.51,178800.0,24.5009,24.554,24.4773,24.4891,178800.0
2012-03-21 15:00:00,41.52,41.61,41.5,41.61,255000.0,24.495,24.5481,24.4832,24.5481,255000.0
2012-03-21 15:30:00,41.6,41.61,41.52,41.54,400500.0,24.5422,24.5481,24.495,24.5068,400500.0
2012-03-22 09:30:00,40.88,41.03,40.75,40.97,211200.0,24.1174,24.2059,24.0407,24.1705,211200.0
2012-03-22 10:00:00,40.97,41.05,40.85,40.89,181500.0,24.1705,24.2177,24.0997,24.1233,181500.0
2012-03-22 10:30:00,40.91,40.95,40.82,40.84,84900.0,24.1351,24.1587,24.082,24.0938,84900.0
2012-03-22 11:00:00,40.87,40.93,40.81,40.89,55200.0,24.1115,24.1469,24.0761,24.1233,55200.0
2012-03-22 11:30:00,40.9,40.94,40.87,40.87,45900.0,24.1292,24.1528,24.1115,24.1115,45900.0
2012-03-22 12:00:00,40.87,40.91,40.83,40.85,277800.0,24.1115,24.1351,24.0879,24.0997,277800.0
2012-03-22 12:30:00,40.85,40.99,40.84,40.99,127500.0,24.0997,24.1823,24.0938,24.1823,127500.0
2012-03-22 13:00:00,40.99,41.01,40.93,41.0,87600.0,24.1823,24.1941,24.1469,24.1882,87600.0
2012-03-22 13:30:00,40.98,41.01,40.93,40.96,72000.0,24.1764,24.1941,24.1469,24.1646,72000.0
2012-03-22 14:00:00,40.96,40.99,40.91,40.95,86700.0,24.1646,24.1823,24.1351,24.1587,86700.0
2012-03-22 14:30:00,40.94,40.95,40.88,40.9,62400.0,24.1528,24.1587,24.1174,24.1292,62400.0
2012-03-22 15:00:00,40.9,40.9,40.77,40.84,121200.0,24.1292,24.1292,24.0525,24.0938,121200.0
2012-03-22 15:30:00,40.83,40.97,40.81,40.87,357900.0,24.0879,24.1705,24.0761,24.1115,357900.0
2012-03-23 09:30:00,40.92,40.99,40.81,40.88,155100.0,24.141,24.1823,24.0761,24.1174,155100.0
2012-03-23 10:00:00,40.85,40.87,40.63,40.63,273300.0,24.0997,24.1115,23.9699,23.9699,273300.0
2012-03-23 10:30:00,40.64,40.81,40.64,40.78,197400.0,23.9758,24.0761,23.9758,24.0584,197400.0
2012-03-23 11:00:00,40.78,40.84,40.74,40.78,176700.0,24.0584,24.0938,24.0348,24.0584,176700.0
2012-03-23 11:30:00,40.79,41.0,40.79,41.0,184500.0,24.0643,24.1882,24.0643,24.1882,184500.0
2012-03-23 12:00:00,40.99,41.0,40.82,40.83,96000.0,24.1823,24.1882,24.082,24.0879,96000.0
2012-03-23 12:30:00,40.84,41.0,40.82,40.99,117900.0,24.0938,24.1882,24.082,24.1823,117900.0
2012-03-23 13:00:00,41.0,41.0,40.95,40.96,48600.0,24.1882,24.1882,24.1587,24.1646,48600.0
2012-03-23 13:30:00,40.98,40.99,40.88,40.88,59700.0,24.1764,24.1823,24.1174,24.1174,59700.0
2012-03-23 14:00:00,40.87,40.93,40.86,40.92,69300.0,24.1115,24.1469,24.1056,24.141,69300.0
2012-03-23 14:30:00,40.93,40.96,40.87,40.89,136800.0,24.1469,24.1646,24.1115,24.1233,136800.0
2012-03-23 15:00:00,40.9,40.93,40.84,40.89,166800.0,24.1292,24.1469,24.0938,24.1233,166800.0
2012-03-23 15:30:00,40.89,40.94,40.84,40.91,485700.0,24.1233,24.1528,24.0938,24.1351,485700.0
2012-03-26 09:30:00,41.39,41.44,41.12,41.37,250500.0,24.4183,24.4478,24.259,24.4065,250500.0
2012-03-26 10:00:00,41.35,41.64,41.32,41.62,273300.0,24.3947,24.5658,24.377,24.554,273300.0
2012-03-26 10:30:00,41.62,41.63,41.54,41.55,107400.0,24.554,24.5599,24.5068,24.5127,107400.0
2012-03-26 11:00:00,41.56,41.57,41.46,41.46,170100.0,24.5186,24.5245,24.4596,24.4596,170100.0
2012-03-26 11:30:00,41.46,41.47,41.4,41.43,109200.0,24.4596,24.4655,24.4242,24.4419,109200.0
2012-03-26 12:00:00,41.43,41.46,41.41,41.41,82200.0,24.4419,24.4596,24.4301,24.4301,82200.0
2012-03-26 12:30:00,41.4,41.46,41.38,41.45,111000.0,24.4242,24.4596,24.4124,24.4537,111000.0
2012-03-26 13:00:00,41.46,41.58,41.46,41.53,59700.0,24.4596,24.5304,24.4596,24.5009,59700.0
2012-03-26 13:30:00,41.54,41.62,41.54,41.6,84900.0,24.5068,24.554,24.5068,24.5422,84900.0
2012-03-26 14:00:00,41.6,41.67,41.56,41.67,84900.0,24.5422,24.5835,24.5186,24.5835,84900.0
2012-03-26 14:30:00,41.67,41.7,41.62,41.67,177300.0,24.5835,24.6012,24.554,24.5835,177300.0
2012-03-26 15:00:00,41.66,41.7,41.64,41.68,158400.0,24.5776,24.6012,24.5658,24.5894,158400.0
2012-03-26 15:30:00,41.7,41.72,41.64,41.72,454200.0,24.6012,24.613,24.5658,24.613,454200.0
2012-03-27 09:30:00,41.79,41.97,41.62,41.93,135000.0,24.6543,24.7605,24.554,24.7369,135000.0
2012-03-27 10:00:00,41.89,41.99,41.83,41.87,130500.0,24.7133,24.7723,24.6779,24.7015,130500.0
2012-03-27 10:30:00,41.88,41.92,41.77,41.83,89700.0,24.7074,24.731,24.6425,24.6779,89700.0
2012-03-27 11:00:00,41.83,41.87,41.76,41.85,256500.0,24.6779,24.7015,24.6366,24.6897,256500.0
2012-03-27 11:30:00,41.87,41.92,41.84,41.91,115200.0,24.7015,24.731,24.6838,24.7251,115200.0
2012-03-27 12:00:00,41.91,41.99,41.91,41.95,83400.0,24.7251,24.7723,24.7251,24.7487,83400.0
2012-03-27 12:30:00,41.95,41.99,41.9,41.98,66600.0,24.7487,24.7723,24.7192,24.7664,66600.0
2012-03-27 13:00:00,41.98,42.01,41.94,41.95,86700.0,24.7664,24.7841,24.7428,24.7487,86700.0
2012-03-27 13:30:00,41.96,42.04,41.94,42.04,111000.0,24.7546,24.8018,24.7428,24.8018,111000.0
2012-03-27 14:00:00,42.04,42.14,42.03,42.11,170700.0,24.8018,24.8608,24.7959,24.8431,170700.0
2012-03-27 14:30:00,42.09,42.16,42.05,42.09,255600.0,24.8313,24.8726,24.8077,24.8313,255600.0
2012-03-27 15:00:00,42.1,42.12,41.87,41.89,174900.0,24.8372,24.849,24.7015,24.7133,174900.0
2012-03-27 15:30:00,41.88,41.95,41.81,41.83,299400.0,24.7074,24.7487,24.6661,24.6779,299400.0
2012-03-28 09:30:00,41.78,41.91,41.45,41.61,127200.0,24.7016,24.7785,24.5065,24.6011,127200.0
2012-03-28 10:00:00,41.59,41.64,41.45,41.47,92400.0,24.5893,24.6188,24.5065,24.5183,92400.0
2012-03-28 10:30:00,41.46,41.47,41.25,41.3,140700.0,24.5124,24.5183,24.3883,24.4178,140700.0
2012-03-28 11:00:00,41.28,41.34,41.2,41.3,56100.0,24.406,24.4415,24.3587,24.4178,56100.0
2012-03-28 11:30:00,41.3,41.32,41.01,41.13,161100.0,24.4178,24.4297,24.2464,24.3173,161100.0
2012-03-28 12:00:00,41.13,41.2,41.07,41.15,138900.0,24.3173,24.3587,24.2818,24.3291,138900.0
2012-03-28 12:30:00,41.16,41.17,41.1,41.15,130800.0,24.3351,24.341,24.2996,24.3291,130800.0
2012-03-28 13:00:00,41.15,41.18,41.1,41.15,106200.0,24.3291,24.3469,24.2996,24.3291,106200.0
2012-03-28 13:30:00,41.15,41.24,41.13,41.22,144000.0,24.3291,24.3824,24.3173,24.3705,144000.0
2012-03-28 14:00:00,41.22,41.24,41.14,41.24,183600.0,24.3705,24.3824,24.3232,24.3824,183600.0
2012-03-28 14:30:00,41.25,41.41,41.24,41.39,117300.0,24.3883,24.4829,24.3824,24.471,117300.0
2012-03-28 15:00:00,41.39,41.52,41.37,41.5,224700.0,24.471,24.5479,24.4592,24.5361,224700.0
2012-03-28 15:30:00,41.49,41.72,41.42,41.68,557400.0,24.5302,24.6661,24.4888,24.6425,557400.0
2012-03-29 09:30:00,41.09,41.44,41.09,41.42,204600.0,24.2937,24.5006,24.2937,24.4888,204600.0
2012-03-29 10:00:00,41.42,41.51,41.11,41.14,222000.0,24.4888,24.542,24.3055,24.3232,222000.0
2012-03-29 10:30:00,41.14,41.22,41.08,41.17,171000.0,24.3232,24.3705,24.2878,24.341,171000.0
2012-03-29 11:00:00,41.16,41.16,41.0,41.0,110400.0,24.3351,24.3351,24.2405,24.2405,110400.0
2012-03-29 11:30:00,40.98,41.02,40.92,40.98,122100.0,24.2286,24.2523,24.1932,24.2286,122100.0
2012-03-29 12:00:00,41.0,41.01,40.84,40.84,64200.0,24.2405,24.2464,24.1459,24.1459,64200.0
2012-03-29 12:30:00,40.83,40.88,40.8,40.83,258000.0,24.1399,24.1695,24.1222,24.1399,258000.0
2012-03-29 13:00:00,40.84,40.89,40.82,40.87,133800.0,24.1459,24.1754,24.134,24.1636,133800.0
2012-03-29 13:30:00,40.87,40.88,40.79,40.83,110100.0,24.1636,24.1695,24.1163,24.1399,110100.0
2012-03-29 14:00:00,40.83,40.92,40.82,40.88,150900.0,24.1399,24.1932,24.134,24.1695,150900.0
2012-03-29 14:30:00,40.89,40.92,40.82,40.87,118500.0,24.1754,24.1932,24.134,24.1636,118500.0
2012-03-29 15:00:00,40.87,40.97,40.85,40.93,392700.0,24.1636,24.2227,24.1518,24.1991,392700.0
2012-03-29 15:30:00,40.94,41.1,40.94,41.07,441600.0,24.205,24.2996,24.205,24.2818,441600.0
2012-03-30 09:30:00,41.36,41.36,40.95,41.07,159300.0,24.4533,24.4533,24.2109,24.2818,159300.0
2012-03-30 10:00:00,41.07,41.21,40.91,40.99,156000.0,24.2818,24.3646,24.1872,24.2345,156000.0
2012-03-30 10:30:00,41.01,41.05,40.89,40.99,132000.0,24.2464,24.27,24.1754,24.2345,132000.0
2012-03-30 11:00:00,40.99,41.38,40.99,41.29,486000.0,24.2345,24.4651,24.2345,24.4119,486000.0
2012-03-30 11:30:00,41.3,41.32,41.22,41.24,97800.0,24.4178,24.4297,24.3705,24.3824,97800.0
2012-03-30 12:00:00,41.22,41.27,41.2,41.24,36600.0,24.3705,24.4001,24.3587,24.3824,36600.0
2012-03-30 12:30:00,41.22,41.32,41.22,41.26,65100.0,24.3705,24.4297,24.3705,24.3942,65100.0
2012-03-30 13:00:00,41.26,41.35,41.23,41.29,62400.0,24.3942,24.4474,24.3764,24.4119,62400.0
2012-03-30 13:30:00,41.3,41.34,41.27,41.31,42600.0,24.4178,24.4415,24.4001,24.4237,42600.0
2012-03-30 14:00:00,41.31,41.41,41.31,41.36,145800.0,24.4237,24.4829,24.4237,24.4533,145800.0
2012-03-30 14:30:00,41.36,41.42,41.32,41.32,69600.0,24.4533,24.4888,24.4297,24.4297,69600.0
2012-03-30 15:00:00,41.33,41.37,41.32,41.33,111600.0,24.4356,24.4592,24.4297,24.4356,111600.0
2012-03-30 15:30:00,41.32,41.39,41.22,41.32,854400.0,24.4297,24.471,24.3705,24.4297,854400.0
2012-04-02 09:30:00,41.36,41.66,41.34,41.65,210900.0,24.4533,24.6307,24.4415,24.6248,210900.0
2012-04-02 10:00:00,41.65,41.96,41.61,41.86,181500.0,24.6248,24.808,24.6011,24.7489,181500.0
2012-04-02 10:30:00,41.86,42.07,41.84,42.07,96600.0,24.7489,24.8731,24.7371,24.8731,96600.0
2012-04-02 11:00:00,42.07,42.25,42.01,42.22,124800.0,24.8731,24.9795,24.8376,24.9618,124800.0
2012-04-02 11:30:00,42.24,42.26,42.18,42.26,123600.0,24.9736,24.9854,24.9381,24.9854,123600.0
2012-04-02 12:00:00,42.26,42.32,42.25,42.27,99600.0,24.9854,25.0209,24.9795,24.9913,99600.0
2012-04-02 12:30:00,42.27,42.28,42.23,42.24,89700.0,24.9913,24.9972,24.9677,24.9736,89700.0
2012-04-02 13:00:00,42.24,42.24,42.07,42.16,197100.0,24.9736,24.9736,24.8731,24.9263,197100.0
2012-04-02 13:30:00,42.17,42.33,42.16,42.29,76200.0,24.9322,25.0268,24.9263,25.0031,76200.0
2012-04-02 14:00:00,42.28,42.3,42.16,42.24,97500.0,24.9972,25.0091,24.9263,24.9736,97500.0
2012-04-02 14:30:00,42.25,42.41,42.25,42.32,263100.0,24.9795,25.0741,24.9795,25.0209,263100.0
2012-04-02 15:00:00,42.33,42.38,42.19,42.19,316500.0,25.0268,25.0564,24.944,24.944,316500.0
2012-04-02 15:30:00,42.2,42.21,42.06,42.18,430200.0,24.9499,24.9558,24.8672,24.9381,430200.0
2012-04-03 09:30:00,42.05,42.14,41.88,41.95,135600.0,24.8612,24.9145,24.7607,24.8021,135600.0
2012-04-03 10:00:00,41.96,42.01,41.8,41.94,111000.0,24.808,24.8376,24.7134,24.7962,111000.0
2012-04-03 10:30:00,41.95,42.01,41.95,42.0,94500.0,24.8021,24.8376,24.8021,24.8317,94500.0
2012-04-03 11:00:00,42.0,42.04,41.97,41.99,129600.0,24.8317,24.8553,24.814,24.8258,129600.0
2012-04-03 11:30:00,42.0,42.02,41.92,42.01,267300.0,24.8317,24.8435,24.7844,24.8376,267300.0
2012-04-03 12:00:00,42.02,42.04,41.92,42.02,149400.0,24.8435,24.8553,24.7844,24.8435,149400.0
2012-04-03 12:30:00,42.03,42.1,42.0,42.06,74400.0,24.8494,24.8908,24.8317,24.8672,74400.0
2012-04-03 13:00:00,42.08,42.12,42.05,42.1,75000.0,24.879,24.9026,24.8612,24.8908,75000.0
2012-04-03 13:30:00,42.11,42.11,42.0,42.03,133500.0,24.8967,24.8967,24.8317,24.8494,133500.0
2012-04-03 14:00:00,42.03,42.03,41.79,41.86,206100.0,24.8494,24.8494,24.7075,24.7489,206100.0
2012-04-03 14:30:00,41.85,41.92,41.79,41.83,296400.0,24.743,24.7844,24.7075,24.7312,296400.0
2012-04-03 15:00:00,41.85,42.0,41.81,41.82,153900.0,24.743,24.8317,24.7194,24.7253,153900.0
2012-04-03 15:30:00,41.84,42.04,41.82,42.0,420300.0,24.7371,24.8553,24.7253,24.8317,420300.0
2012-04-04 09:30:00,41.49,41.72,41.4,41.68,139500.0,24.5302,24.6661,24.4769,24.6425,139500.0
2012-04-04 10:00:00,41.68,41.73,41.58,41.6,255600.0,24.6425,24.6721,24.5834,24.5952,255600.0
2012-04-04 10:30:00,41.61,41.7,41.48,41.53,147600.0,24.6011,24.6543,24.5242,24.5538,147600.0
2012-04-04 11:00:00,41.53,41.64,41.4,41.52,180600.0,24.5538,24.6188,24.4769,24.5479,180600.0
2012-04-04 11:30:00,41.51,41.68,41.5,41.64,69000.0,24.542,24.6425,24.5361,24.6188,69000.0
2012-04-04 12:00:00,41.64,41.7,41.58,41.59,116400.0,24.6188,24.6543,24.5834,24.5893,116400.0
2012-04-04 12:30:00,41.59,41.62,41.56,41.6,75000.0,24.5893,24.607,24.5715,24.5952,75000.0
2012-04-04 13:00:00,41.6,41.62,41.44,41.44,68400.0,24.5952,24.607,24.5006,24.5006,68400.0
2012-04-04 13:30:00,41.43,41.47,41.39,41.43,87900.0,24.4947,24.5183,24.471,24.4947,87900.0
2012-04-04 14:00:00,41.43,41.53,41.43,41.49,130200.0,24.4947,24.5538,24.4947,24.5302,130200.0
2012-04-04 14:30:00,41.49,41.69,41.49,41.67,168900.0,24.5302,24.6484,24.5302,24.6366,168900.0
2012-04-04 15:00:00,41.67,41.75,41.63,41.7,171000.0,24.6366,24.6839,24.6129,24.6543,171000.0
2012-04-04 15:30:00,41.71,41.81,41.69,41.69,409500.0,24.6602,24.7194,24.6484,24.6484,409500.0
2012-04-05 09:30:00,41.44,41.93,41.39,41.92,250200.0,24.5006,24.7903,24.471,24.7844,250200.0
2012-04-05 10:00:00,41.92,42.1,41.92,42.1,288000.0,24.7844,24.8908,24.7844,24.8908,288000.0
2012-04-05 10:30:00,42.1,42.3,42.03,42.3,262200.0,24.8908,25.0091,24.8494,25.0091,262200.0
2012-04-05 11:00:00,42.3,42.49,42.26,42.44,364800.0,25.0091,25.1214,24.9854,25.0918,364800.0
2012-04-05 11:30:00,42.45,42.45,42.24,42.36,375000.0,25.0977,25.0977,24.9736,25.0445,375000.0
2012-04-05 12:00:00,42.35,42.37,42.22,42.26,336900.0,25.0386,25.0504,24.9618,24.9854,336900.0
2012-04-05 12:30:00,42.25,42.32,42.2,42.29,221100.0,24.9795,25.0209,24.9499,25.0031,221100.0
2012-04-05 13:00:00,42.28,42.42,42.26,42.42,177300.0,24.9972,25.08,24.9854,25.08,177300.0
2012-04-05 13:30:00,42.4,42.5,42.39,42.48,342300.0,25.0682,25.1273,25.0623,25.1155,342300.0
2012-04-05 14:00:00,42.47,42.53,42.41,42.51,210600.0,25.1096,25.145,25.0741,25.1332,210600.0
2012-04-05 14:30:00,42.5,42.51,42.33,42.39,180900.0,25.1273,25.1332,25.0268,25.0623,180900.0
2012-04-05 15:00:00,42.39,42.39,42.28,42.28,337800.0,25.0623,25.0623,24.9972,24.9972,337800.0
2012-04-05 15:30:00,42.28,42.29,42.14,42.22,981900.0,24.9972,25.0031,24.9145,24.9618,981900.0
2012-04-09 09:30:00,41.39,41.45,41.12,41.41,220200.0,24.471,24.5065,24.3114,24.4829,220200.0
2012-04-09 10:00:00,41.4,41.41,41.28,41.32,180600.0,24.4769,24.4829,24.406,24.4297,180600.0
2012-04-09 10:30:00,41.31,41.32,41.17,41.2,81900.0,24.4237,24.4297,24.341,24.3587,81900.0
2012-04-09 11:00:00,41.19,41.2,41.07,41.09,94800.0,24.3528,24.3587,24.2818,24.2937,94800.0
2012-04-09 11:30:00,41.08,41.2,41.05,41.17,85200.0,24.2878,24.3587,24.27,24.341,85200.0
2012-04-09 12:00:00,41.17,41.32,41.15,41.31,129600.0,24.341,24.4297,24.3291,24.4237,129600.0
2012-04-09 12:30:00,41.31,41.46,41.31,41.39,129600.0,24.4237,24.5124,24.4237,24.471,129600.0
2012-04-09 13:00:00,41.38,41.4,41.28,41.29,77700.0,24.4651,24.4769,24.406,24.4119,77700.0
2012-04-09 13:30:00,41.29,41.43,41.29,41.41,110700.0,24.4119,24.4947,24.4119,24.4829,110700.0
2012-04-09 14:00:00,41.41,41.62,41.37,41.62,324900.0,24.4829,24.607,24.4592,24.607,324900.0
2012-04-09 14:30:00,41.61,41.72,41.6,41.71,156000.0,24.6011,24.6661,24.5952,24.6602,156000.0
2012-04-09 15:00:00,41.71,41.77,41.65,41.65,181800.0,24.6602,24.6957,24.6248,24.6248,181800.0
2012-04-09 15:30:00,41.66,41.7,41.55,41.61,437400.0,24.6307,24.6543,24.5656,24.6011,437400.0
2012-04-10 09:30:00,41.55,41.7,41.47,41.67,180000.0,24.5656,24.6543,24.5183,24.6366,180000.0
2012-04-10 10:00:00,41.7,41.75,41.41,41.64,147900.0,24.6543,24.6839,24.4829,24.6188,147900.0
2012-04-10 10:30:00,41.64,41.74,41.53,41.56,161700.0,24.6188,24.678,24.5538,24.5715,161700.0
2012-04-10 11:00:00,41.56,41.62,41.47,41.55,187800.0,24.5715,24.607,24.5183,24.5656,187800.0
2012-04-10 11:30:00,41.56,41.57,41.29,41.38,305700.0,24.5715,24.5775,24.4119,24.4651,305700.0
2012-04-10 12:00:00,41.38,41.45,41.28,41.31,288300.0,24.4651,24.5065,24.406,24.4237,288300.0
2012-04-10 12:30:00,41.31,41.32,41.15,41.18,155400.0,24.4237,24.4297,24.3291,24.3469,155400.0
2012-04-10 13:00:00,41.18,41.18,40.95,40.98,157500.0,24.3469,24.3469,24.2109,24.2286,157500.0
2012-04-10 13:30:00,40.98,41.11,40.91,41.08,169200.0,24.2286,24.3055,24.1872,24.2878,169200.0
2012-04-10 14:00:00,41.09,41.11,41.0,41.1,241200.0,24.2937,24.3055,24.2405,24.2996,241200.0
2012-04-10 14:30:00,41.09,41.11,40.75,40.76,306300.0,24.2937,24.3055,24.0926,24.0986,306300.0
2012-04-10 15:00:00,40.76,40.76,40.51,40.53,432300.0,24.0986,24.0986,23.9508,23.9626,432300.0
2012-04-10 15:30:00,40.53,40.72,40.53,40.59,868500.0,23.9626,24.0749,23.9626,23.9981,868500.0
2012-04-11 09:30:00,41.34,41.34,40.75,40.84,308700.0,24.4415,24.4415,24.0926,24.1459,308700.0
2012-04-11 10:00:00,40.87,41.03,40.86,40.93,158100.0,24.1636,24.2582,24.1577,24.1991,158100.0
2012-04-11 10:30:00,40.94,41.0,40.81,40.89,138300.0,24.205,24.2405,24.1281,24.1754,138300.0
2012-04-11 11:00:00,40.89,40.92,40.77,40.78,163500.0,24.1754,24.1932,24.1045,24.1104,163500.0
2012-04-11 11:30:00,40.77,40.78,40.62,40.67,134100.0,24.1045,24.1104,24.0158,24.0454,134100.0
2012-04-11 12:00:00,40.67,40.77,40.67,40.72,290400.0,24.0454,24.1045,24.0454,24.0749,290400.0
2012-04-11 12:30:00,40.74,40.91,40.74,40.9,37800.0,24.0867,24.1872,24.0867,24.1813,37800.0
2012-04-11 13:00:00,40.89,40.9,40.79,40.79,38700.0,24.1754,24.1813,24.1163,24.1163,38700.0
2012-04-11 13:30:00,40.8,40.88,40.76,40.85,55200.0,24.1222,24.1695,24.0986,24.1518,55200.0
2012-04-11 14:00:00,40.85,40.85,40.71,40.74,91200.0,24.1518,24.1518,24.069,24.0867,91200.0
2012-04-11 14:30:00,40.73,40.74,40.64,40.66,150300.0,24.0808,24.0867,24.0276,24.0394,150300.0
2012-04-11 15:00:00,40.65,40.67,40.54,40.62,149700.0,24.0335,24.0454,23.9685,24.0158,149700.0
2012-04-11 15:30:00,40.61,40.73,40.59,40.66,302700.0,24.0099,24.0808,23.9981,24.0394,302700.0
2012-04-12 09:30:00,40.68,40.95,40.33,40.78,126600.0,24.0513,24.2109,23.8443,24.1104,126600.0
2012-04-12 10:00:00,40.85,41.04,40.82,40.99,152400.0,24.1518,24.2641,24.134,24.2345,152400.0
2012-04-12 10:30:00,40.99,41.15,40.97,41.1,99000.0,24.2345,24.3291,24.2227,24.2996,99000.0
2012-04-12 11:00:00,41.09,41.28,41.09,41.24,103500.0,24.2937,24.406,24.2937,24.3824,103500.0
2012-04-12 11:30:00,41.26,41.26,41.12,41.18,46800.0,24.3942,24.3942,24.3114,24.3469,46800.0
2012-04-12 12:00:00,41.17,41.36,41.17,41.33,98400.0,24.341,24.4533,24.341,24.4356,98400.0
2012-04-12 12:30:00,41.33,41.4,41.33,41.37,64800.0,24.4356,24.4769,24.4356,24.4592,64800.0
2012-04-12 13:00:00,41.38,41.42,41.37,41.38,53700.0,24.4651,24.4888,24.4592,24.4651,53700.0
2012-04-12 13:30:00,41.4,41.43,41.36,41.36,50400.0,24.4769,24.4947,24.4533,24.4533,50400.0
2012-04-12 14:00:00,41.38,41.45,41.33,41.42,110700.0,24.4651,24.5065,24.4356,24.4888,110700.0
2012-04-12 14:30:00,41.43,41.51,41.39,41.47,73500.0,24.4947,24.542,24.471,24.5183,73500.0
2012-04-12 15:00:00,41.47,41.49,41.37,41.37,126000.0,24.5183,24.5302,24.4592,24.4592,126000.0
2012-04-12 15:30:00,41.38,41.53,41.37,41.51,460200.0,24.4651,24.5538,24.4592,24.542,460200.0
2012-04-13 09:30:00,41.52,41.56,41.24,41.24,143100.0,24.5479,24.5715,24.3824,24.3824,143100.0
2012-04-13 10:00:00,41.23,41.26,40.99,41.03,66600.0,24.3764,24.3942,24.2345,24.2582,66600.0
2012-04-13 10:30:00,41.04,41.05,40.9,40.99,56100.0,24.2641,24.27,24.1813,24.2345,56100.0
2012-04-13 11:00:00,41.02,41.1,40.9,40.94,56100.0,24.2523,24.2996,24.1813,24.205,56100.0
2012-04-13 11:30:00,40.92,41.03,40.89,40.9,46200.0,24.1932,24.2582,24.1754,24.1813,46200.0
2012-04-13 12:00:00,40.92,40.94,40.85,40.85,59100.0,24.1932,24.205,24.1518,24.1518,59100.0
2012-04-13 12:30:00,40.85,40.97,40.84,40.93,52800.0,24.1518,24.2227,24.1459,24.1991,52800.0
2012-04-13 13:00:00,40.93,40.99,40.9,40.98,63300.0,24.1991,24.2345,24.1813,24.2286,63300.0
2012-04-13 13:30:00,40.98,41.09,40.98,40.99,74700.0,24.2286,24.2937,24.2286,24.2345,74700.0
2012-04-13 14:00:00,40.99,41.02,40.95,41.0,80100.0,24.2345,24.2523,24.2109,24.2405,80100.0
2012-04-13 14:30:00,40.99,41.03,40.96,40.99,61500.0,24.2345,24.2582,24.2168,24.2345,61500.0
2012-04-13 15:00:00,40.98,41.01,40.95,40.95,159600.0,24.2286,24.2464,24.2109,24.2109,159600.0
2012-04-13 15:30:00,40.95,40.98,40.73,40.74,407100.0,24.2109,24.2286,24.0808,24.0867,407100.0
2012-04-16 09:30:00,41.25,41.49,40.94,40.94,189300.0,24.3883,24.5302,24.205,24.205,189300.0
2012-04-16 10:00:00,40.94,40.96,40.63,40.67,166500.0,24.205,24.2168,24.0217,24.0454,166500.0
2012-04-16 10:30:00,40.69,40.76,40.53,40.63,160200.0,24.0572,24.0986,23.9626,24.0217,160200.0
2012-04-16 11:00:00,40.63,40.78,40.6,40.73,90300.0,24.0217,24.1104,24.004,24.0808,90300.0
2012-04-16 11:30:00,40.75,40.75,40.54,40.54,101100.0,24.0926,24.0926,23.9685,23.9685,101100.0
2012-04-16 12:00:00,40.53,40.66,40.5,40.61,70500.0,23.9626,24.0394,23.9448,24.0099,70500.0
2012-04-16 12:30:00,40.63,40.85,40.61,40.84,76200.0,24.0217,24.1518,24.0099,24.1459,76200.0
2012-04-16 13:00:00,40.86,40.86,40.79,40.83,41100.0,24.1577,24.1577,24.1163,24.1399,41100.0
2012-04-16 13:30:00,40.83,41.05,40.81,41.02,81600.0,24.1399,24.27,24.1281,24.2523,81600.0
2012-04-16 14:00:00,41.03,41.04,40.85,40.87,96000.0,24.2582,24.2641,24.1518,24.1636,96000.0
2012-04-16 14:30:00,40.9,41.0,40.89,40.91,70500.0,24.1813,24.2405,24.1754,24.1872,70500.0
2012-04-16 15:00:00,40.92,40.99,40.87,40.95,86700.0,24.1932,24.2345,24.1636,24.2109,86700.0
2012-04-16 15:30:00,40.96,41.01,40.9,40.9,183600.0,24.2168,24.2464,24.1813,24.1813,183600.0
2012-04-17 09:30:00,41.19,41.34,41.04,41.22,79200.0,24.3528,24.4415,24.2641,24.3705,79200.0
2012-04-17 10:00:00,41.21,41.36,41.04,41.34,109500.0,24.3646,24.4533,24.2641,24.4415,109500.0
2012-04-17 10:30:00,41.35,41.55,41.34,41.5,148800.0,24.4474,24.5656,24.4415,24.5361,148800.0
2012-04-17 11:00:00,41.52,41.67,41.51,41.53,76200.0,24.5479,24.6366,24.542,24.5538,76200.0
2012-04-17 11:30:00,41.53,41.59,41.52,41.57,48300.0,24.5538,24.5893,24.5479,24.5775,48300.0
2012-04-17 12:00:00,41.59,41.71,41.58,41.71,62400.0,24.5893,24.6602,24.5834,24.6602,62400.0
2012-04-17 12:30:00,41.72,41.79,41.72,41.76,69000.0,24.6661,24.7075,24.6661,24.6898,69000.0
2012-04-17 13:00:00,41.76,41.82,41.73,41.81,39000.0,24.6898,24.7253,24.6721,24.7194,39000.0
2012-04-17 13:30:00,41.82,41.84,41.78,41.81,83100.0,24.7253,24.7371,24.7016,24.7194,83100.0
2012-04-17 14:00:00,41.83,41.89,41.82,41.89,108900.0,24.7312,24.7667,24.7253,24.7667,108900.0
2012-04-17 14:30:00,41.89,41.91,41.77,41.81,67500.0,24.7667,24.7785,24.6957,24.7194,67500.0
2012-04-17 15:00:00,41.8,41.84,41.76,41.84,98400.0,24.7134,24.7371,24.6898,24.7371,98400.0
2012-04-17 15:30:00,41.84,41.85,41.73,41.74,404100.0,24.7371,24.743,24.6721,24.678,404100.0
2012-04-18 09:30:00,41.28,41.53,41.21,41.29,134700.0,24.406,24.5538,24.3646,24.4119,134700.0
2012-04-18 10:00:00,41.29,41.29,41.12,41.13,199800.0,24.4119,24.4119,24.3114,24.3173,199800.0
2012-04-18 10:30:00,41.12,41.4,41.11,41.3,174600.0,24.3114,24.4769,24.3055,24.4178,174600.0
2012-04-18 11:00:00,41.31,41.32,41.14,41.27,157500.0,24.4237,24.4297,24.3232,24.4001,157500.0
2012-04-18 11:30:00,41.28,41.31,41.17,41.28,83700.0,24.406,24.4237,24.341,24.406,83700.0
2012-04-18 12:00:00,41.29,41.29,41.15,41.16,54000.0,24.4119,24.4119,24.3291,24.3351,54000.0
2012-04-18 12:30:00,41.16,41.18,41.09,41.16,128100.0,24.3351,24.3469,24.2937,24.3351,128100.0
2012-04-18 13:00:00,41.16,41.17,41.12,41.14,105300.0,24.3351,24.341,24.3114,24.3232,105300.0
2012-04-18 13:30:00,41.13,41.16,41.0,41.03,459300.0,24.3173,24.3351,24.2405,24.2582,459300.0
2012-04-18 14:00:00,41.04,41.32,41.02,41.22,201600.0,24.2641,24.4297,24.2523,24.3705,201600.0
2012-04-18 14:30:00,41.22,41.24,41.17,41.18,129900.0,24.3705,24.3824,24.341,24.3469,129900.0
2012-04-18 15:00:00,41.18,41.29,41.16,41.19,343200.0,24.3469,24.4119,24.3351,24.3528,343200.0
2012-04-18 15:30:00,41.18,41.25,41.14,41.15,461100.0,24.3469,24.3883,24.3232,24.3291,461100.0
2012-04-19 09:30:00,41.26,41.41,41.11,41.33,73200.0,24.3942,24.4829,24.3055,24.4356,73200.0
2012-04-19 10:00:00,41.34,41.34,40.96,41.08,122100.0,24.4415,24.4415,24.2168,24.2878,122100.0
2012-04-19 10:30:00,41.07,41.37,41.05,41.29,62100.0,24.2818,24.4592,24.27,24.4119,62100.0
2012-04-19 11:00:00,41.28,41.44,41.23,41.24,78300.0,24.406,24.5006,24.3764,24.3824,78300.0
2012-04-19 11:30:00,41.25,41.3,41.12,41.24,66900.0,24.3883,24.4178,24.3114,24.3824,66900.0
2012-04-19 12:00:00,41.23,41.23,40.93,41.0,86400.0,24.3764,24.3764,24.1991,24.2405,86400.0
2012-04-19 12:30:00,41.0,41.06,40.91,40.99,105000.0,24.2405,24.2759,24.1872,24.2345,105000.0
2012-04-19 13:00:00,40.96,41.08,40.85,40.92,90600.0,24.2168,24.2878,24.1518,24.1932,90600.0
2012-04-19 13:30:00,40.94,41.0,40.77,40.78,90600.0,24.205,24.2405,24.1045,24.1104,90600.0
2012-04-19 14:00:00,40.78,40.87,40.74,40.76,117000.0,24.1104,24.1636,24.0867,24.0986,117000.0
2012-04-19 14:30:00,40.76,40.77,40.54,40.63,172800.0,24.0986,24.1045,23.9685,24.0217,172800.0
2012-04-19 15:00:00,40.63,40.76,40.62,40.72,317100.0,24.0217,24.0986,24.0158,24.0749,317100.0
2012-04-19 15:30:00,40.7,40.87,40.69,40.81,359700.0,24.0631,24.1636,24.0572,24.1281,359700.0
2012-04-20 09:30:00,40.93,41.12,40.7,41.06,453000.0,24.1991,24.3114,24.0631,24.2759,453000.0
2012-04-20 10:00:00,41.06,41.22,40.95,41.19,202200.0,24.2759,24.3705,24.2109,24.3528,202200.0
2012-04-20 10:30:00,41.19,41.33,41.17,41.24,141900.0,24.3528,24.4356,24.341,24.3824,141900.0
2012-04-20 11:00:00,41.23,41.27,41.17,41.23,68700.0,24.3764,24.4001,24.341,24.3764,68700.0
2012-04-20 11:30:00,41.23,41.25,41.15,41.21,43200.0,24.3764,24.3883,24.3291,24.3646,43200.0
2012-04-20 12:00:00,41.21,41.26,41.2,41.25,37200.0,24.3646,24.3942,24.3587,24.3883,37200.0
2012-04-20 12:30:00,41.24,41.26,41.19,41.21,119100.0,24.3824,24.3942,24.3528,24.3646,119100.0
2012-04-20 13:00:00,41.2,41.25,41.12,41.14,81000.0,24.3587,24.3883,24.3114,24.3232,81000.0
2012-04-20 13:30:00,41.14,41.14,41.01,41.08,52200.0,24.3232,24.3232,24.2464,24.2878,52200.0
2012-04-20 14:00:00,41.07,41.08,40.98,41.06,90300.0,24.2818,24.2878,24.2286,24.2759,90300.0
2012-04-20 14:30:00,41.06,41.06,40.96,40.99,74100.0,24.2759,24.2759,24.2168,24.2345,74100.0
2012-04-20 15:00:00,40.98,41.03,40.91,40.97,188700.0,24.2286,24.2582,24.1872,24.2227,188700.0
2012-04-20 15:30:00,40.98,41.01,40.87,40.9,282300.0,24.2286,24.2464,24.1636,24.1813,282300.0
2012-04-23 09:30:00,40.26,40.38,39.89,39.97,223200.0,23.8029,23.8739,23.5842,23.6315,223200.0
2012-04-23 10:00:00,39.96,40.02,39.59,39.67,265800.0,23.6256,23.6611,23.4068,23.4541,265800.0
2012-04-23 10:30:00,39.66,39.72,39.54,39.66,258300.0,23.4482,23.4837,23.3773,23.4482,258300.0
2012-04-23 11:00:00,39.66,39.84,39.66,39.81,181500.0,23.4482,23.5546,23.4482,23.5369,181500.0
2012-04-23 11:30:00,39.8,39.91,39.77,39.89,129300.0,23.531,23.596,23.5132,23.5842,129300.0
2012-04-23 12:00:00,39.91,39.94,39.87,39.92,154200.0,23.596,23.6138,23.5724,23.6019,154200.0
2012-04-23 12:30:00,39.93,39.93,39.78,39.83,79200.0,23.6078,23.6078,23.5192,23.5487,79200.0
2012-04-23 13:00:00,39.83,39.89,39.78,39.84,99300.0,23.5487,23.5842,23.5192,23.5546,99300.0
2012-04-23 13:30:00,39.85,39.86,39.81,39.84,67200.0,23.5605,23.5665,23.5369,23.5546,67200.0
2012-04-23 14:00:00,39.84,39.92,39.75,39.91,170700.0,23.5546,23.6019,23.5014,23.596,170700.0
2012-04-23 14:30:00,39.89,39.94,39.81,39.81,177300.0,23.5842,23.6138,23.5369,23.5369,177300.0
2012-04-23 15:00:00,39.81,39.92,39.81,39.88,188400.0,23.5369,23.6019,23.5369,23.5783,188400.0
2012-04-23 15:30:00,39.88,39.97,39.83,39.9,572100.0,23.5783,23.6315,23.5487,23.5901,572100.0
2012-04-24 09:30:00,40.02,40.24,39.99,40.09,208500.0,23.6611,23.7911,23.6433,23.7024,208500.0
2012-04-24 10:00:00,40.08,40.38,40.05,40.33,96600.0,23.6965,23.8739,23.6788,23.8443,96600.0
2012-04-24 10:30:00,40.33,40.49,40.33,40.46,90900.0,23.8443,23.9389,23.8443,23.9212,90900.0
2012-04-24 11:00:00,40.45,40.55,40.37,40.51,109500.0,23.9153,23.9744,23.868,23.9508,109500.0
2012-04-24 11:30:00,40.51,40.55,40.44,40.52,61500.0,23.9508,23.9744,23.9094,23.9567,61500.0
2012-04-24 12:00:00,40.53,40.57,40.49,40.5,50700.0,23.9626,23.9862,23.9389,23.9448,50700.0
2012-04-24 12:30:00,40.5,40.51,40.36,40.39,62700.0,23.9448,23.9508,23.8621,23.8798,62700.0
2012-04-24 13:00:00,40.38,40.41,40.31,40.37,55500.0,23.8739,23.8916,23.8325,23.868,55500.0
2012-04-24 13:30:00,40.37,40.47,40.35,40.37,50400.0,23.868,23.9271,23.8562,23.868,50400.0
2012-04-24 14:00:00,40.34,40.4,40.3,40.35,59400.0,23.8502,23.8857,23.8266,23.8562,59400.0
2012-04-24 14:30:00,40.36,40.41,40.35,40.36,57600.0,23.8621,23.8916,23.8562,23.8621,57600.0
2012-04-24 15:00:00,40.35,40.4,40.28,40.31,137100.0,23.8562,23.8857,23.8148,23.8325,137100.0
2012-04-24 15:30:00,40.3,40.39,40.28,40.39,233100.0,23.8266,23.8798,23.8148,23.8798,233100.0
2012-04-25 09:30:00,40.63,41.11,40.63,40.96,187500.0,24.0217,24.3055,24.0217,24.2168,187500.0
2012-04-25 10:00:00,40.94,40.95,40.72,40.8,119100.0,24.205,24.2109,24.0749,24.1222,119100.0
2012-04-25 10:30:00,40.8,40.83,40.69,40.78,117900.0,24.1222,24.1399,24.0572,24.1104,117900.0
2012-04-25 11:00:00,40.77,40.88,40.69,40.87,117600.0,24.1045,24.1695,24.0572,24.1636,117600.0
2012-04-25 11:30:00,40.89,40.9,40.84,40.86,107400.0,24.1754,24.1813,24.1459,24.1577,107400.0
2012-04-25 12:00:00,40.86,40.97,40.85,40.96,74700.0,24.1577,24.2227,24.1518,24.2168,74700.0
2012-04-25 12:30:00,40.98,41.03,40.86,41.03,77100.0,24.2286,24.2582,24.1577,24.2582,77100.0
2012-04-25 13:00:00,41.03,41.18,41.02,41.17,111000.0,24.2582,24.3469,24.2523,24.341,111000.0
2012-04-25 13:30:00,41.17,41.22,41.15,41.19,87000.0,24.341,24.3705,24.3291,24.3528,87000.0
2012-04-25 14:00:00,41.18,41.36,41.08,41.26,135300.0,24.3469,24.4533,24.2878,24.3942,135300.0
2012-04-25 14:30:00,41.26,41.33,41.12,41.32,100500.0,24.3942,24.4356,24.3114,24.4297,100500.0
2012-04-25 15:00:00,41.31,41.39,41.17,41.18,126000.0,24.4237,24.471,24.341,24.3469,126000.0
2012-04-25 15:30:00,41.17,41.33,41.16,41.32,346200.0,24.341,24.4356,24.3351,24.4297,346200.0
2012-04-26 09:30:00,41.17,41.46,41.1,41.38,182700.0,24.341,24.5124,24.2996,24.4651,182700.0
2012-04-26 10:00:00,41.38,41.46,41.28,41.32,128700.0,24.4651,24.5124,24.406,24.4297,128700.0
2012-04-26 10:30:00,41.31,41.5,41.25,41.38,82500.0,24.4237,24.5361,24.3883,24.4651,82500.0
2012-04-26 11:00:00,41.41,41.5,41.39,41.49,84900.0,24.4829,24.5361,24.471,24.5302,84900.0
2012-04-26 11:30:00,41.5,41.67,41.48,41.65,99000.0,24.5361,24.6366,24.5242,24.6248,99000.0
2012-04-26 12:00:00,41.66,41.66,41.58,41.62,95700.0,24.6307,24.6307,24.5834,24.607,95700.0
2012-04-26 12:30:00,41.63,41.63,41.55,41.6,61200.0,24.6129,24.6129,24.5656,24.5952,61200.0
2012-04-26 13:00:00,41.61,41.75,41.59,41.7,78900.0,24.6011,24.6839,24.5893,24.6543,78900.0
2012-04-26 13:30:00,41.7,41.87,41.69,41.87,81600.0,24.6543,24.7548,24.6484,24.7548,81600.0
2012-04-26 14:00:00,41.88,42.0,41.84,41.98,137100.0,24.7607,24.8317,24.7371,24.8199,137100.0
2012-04-26 14:30:00,41.98,42.0,41.92,41.97,112800.0,24.8199,24.8317,24.7844,24.814,112800.0
2012-04-26 15:00:00,41.98,42.04,41.94,41.95,138000.0,24.8199,24.8553,24.7962,24.8021,138000.0
2012-04-26 15:30:00,41.95,41.95,41.79,41.87,479700.0,24.8021,24.8021,24.7075,24.7548,479700.0
2012-04-27 09:30:00,42.11,42.18,41.89,41.92,159300.0,24.8967,24.9381,24.7667,24.7844,159300.0
2012-04-27 10:00:00,41.9,41.92,41.66,41.81,112200.0,24.7726,24.7844,24.6307,24.7194,112200.0
2012-04-27 10:30:00,41.8,41.89,41.75,41.86,54300.0,24.7134,24.7667,24.6839,24.7489,54300.0
2012-04-27 11:00:00,41.87,41.89,41.8,41.87,39300.0,24.7548,24.7667,24.7134,24.7548,39300.0
2012-04-27 11:30:00,41.83,41.95,41.81,41.94,83700.0,24.7312,24.8021,24.7194,24.7962,83700.0
2012-04-27 12:00:00,41.93,42.0,41.88,41.99,79500.0,24.7903,24.8317,24.7607,24.8258,79500.0
2012-04-27 12:30:00,41.99,41.99,41.83,41.88,70800.0,24.8258,24.8258,24.7312,24.7607,70800.0
2012-04-27 13:00:00,41.9,41.93,41.84,41.93,26100.0,24.7726,24.7903,24.7371,24.7903,26100.0
2012-04-27 13:30:00,41.95,42.05,41.95,42.05,43200.0,24.8021,24.8612,24.8021,24.8612,43200.0
2012-04-27 14:00:00,42.05,42.09,42.03,42.03,50100.0,24.8612,24.8849,24.8494,24.8494,50100.0
2012-04-27 14:30:00,41.99,42.09,41.98,42.06,39000.0,24.8258,24.8849,24.8199,24.8672,39000.0
2012-04-27 15:00:00,42.05,42.09,41.99,42.02,74700.0,24.8612,24.8849,24.8258,24.8435,74700.0
2012-04-27 15:30:00,42.02,42.04,41.93,41.96,221700.0,24.8435,24.8553,24.7903,24.808,221700.0
2012-04-30 09:30:00,41.92,41.93,41.59,41.59,97200.0,24.7844,24.7903,24.5893,24.5893,97200.0
2012-04-30 10:00:00,41.61,41.87,41.61,41.75,54900.0,24.6011,24.7548,24.6011,24.6839,54900.0
2012-04-30 10:30:00,41.69,41.75,41.62,41.73,80700.0,24.6484,24.6839,24.607,24.6721,80700.0
2012-04-30 11:00:00,41.74,41.79,41.7,41.79,38700.0,24.678,24.7075,24.6543,24.7075,38700.0
2012-04-30 11:30:00,41.78,41.81,41.74,41.77,34500.0,24.7016,24.7194,24.678,24.6957,34500.0
2012-04-30 12:00:00,41.77,41.8,41.75,41.8,25500.0,24.6957,24.7134,24.6839,24.7134,25500.0
2012-04-30 12:30:00,41.79,41.82,41.72,41.73,72000.0,24.7075,24.7253,24.6661,24.6721,72000.0
2012-04-30 13:00:00,41.73,41.79,41.7,41.75,34800.0,24.6721,24.7075,24.6543,24.6839,34800.0
2012-04-30 13:30:00,41.73,41.75,41.69,41.75,25200.0,24.6721,24.6839,24.6484,24.6839,25200.0
2012-04-30 14:00:00,41.76,41.78,41.7,41.72,31800.0,24.6898,24.7016,24.6543,24.6661,31800.0
2012-04-30 14:30:00,41.7,41.81,41.64,41.8,57000.0,24.6543,24.7194,24.6188,24.7134,57000.0
2012-04-30 15:00:00,41.82,41.86,41.79,41.85,53400.0,24.7253,24.7489,24.7075,24.743,53400.0
2012-04-30 15:30:00,41.86,41.92,41.82,41.84,198900.0,24.7489,24.7844,24.7253,24.7371,198900.0
2012-05-01 09:30:00,41.84,42.11,41.79,41.88,170700.0,24.7371,24.8967,24.7075,24.7607,170700.0
2012-05-01 10:00:00,41.82,42.33,41.82,42.3,124800.0,24.7253,25.0268,24.7253,25.0091,124800.0
2012-05-01 10:30:00,42.33,42.51,42.3,42.48,77400.0,25.0268,25.1332,25.0091,25.1155,77400.0
2012-05-01 11:00:00,42.49,42.49,42.31,42.39,77400.0,25.1214,25.1214,25.015,25.0623,77400.0
2012-05-01 11:30:00,42.39,42.61,42.38,42.43,98700.0,25.0623,25.1923,25.0564,25.0859,98700.0
2012-05-01 12:00:00,42.45,42.52,42.43,42.49,72000.0,25.0977,25.1391,25.0859,25.1214,72000.0
2012-05-01 12:30:00,42.52,42.52,42.43,42.51,82200.0,25.1391,25.1391,25.0859,25.1332,82200.0
2012-05-01 13:00:00,42.51,42.51,42.42,42.5,75300.0,25.1332,25.1332,25.08,25.1273,75300.0
2012-05-01 13:30:00,42.47,42.5,42.33,42.37,83100.0,25.1096,25.1273,25.0268,25.0504,83100.0
2012-05-01 14:00:00,42.38,42.43,42.29,42.43,122400.0,25.0564,25.0859,25.0031,25.0859,122400.0
2012-05-01 14:30:00,42.41,42.5,42.17,42.21,139200.0,25.0741,25.1273,24.9322,24.9558,139200.0
2012-05-01 15:00:00,42.21,42.24,42.03,42.09,232200.0,24.9558,24.9736,24.8494,24.8849,232200.0
2012-05-01 15:30:00,42.1,42.12,41.95,41.98,470400.0,24.8908,24.9026,24.8021,24.8199,470400.0
2012-05-02 09:30:00,41.33,41.41,40.67,40.67,286500.0,24.4356,24.4829,24.0454,24.0454,286500.0
2012-05-02 10:00:00,40.67,40.69,40.35,40.47,383400.0,24.0454,24.0572,23.8562,23.9271,383400.0
2012-05-02 10:30:00,40.45,40.62,40.3,40.42,402900.0,23.9153,24.0158,23.8266,23.8975,402900.0
2012-05-02 11:00:00,40.42,40.43,40.11,40.34,307200.0,23.8975,23.9035,23.7143,23.8502,307200.0
2012-05-02 11:30:00,40.34,40.57,40.34,40.42,257400.0,23.8502,23.9862,23.8502,23.8975,257400.0
2012-05-02 12:00:00,40.41,40.86,40.38,40.85,193200.0,23.8916,24.1577,23.8739,24.1518,193200.0
2012-05-02 12:30:00,40.85,41.1,40.85,40.98,302700.0,24.1518,24.2996,24.1518,24.2286,302700.0
2012-05-02 13:00:00,40.99,41.0,40.83,40.83,125700.0,24.2345,24.2405,24.1399,24.1399,125700.0
2012-05-02 13:30:00,40.82,41.08,40.8,40.86,201300.0,24.134,24.2878,24.1222,24.1577,201300.0
2012-05-02 14:00:00,40.86,40.88,40.63,40.75,178200.0,24.1577,24.1695,24.0217,24.0926,178200.0
2012-05-02 14:30:00,40.73,40.73,40.48,40.49,170100.0,24.0808,24.0808,23.933,23.9389,170100.0
2012-05-02 15:00:00,40.5,40.56,40.43,40.5,217200.0,23.9448,23.9803,23.9035,23.9448,217200.0
2012-05-02 15:30:00,40.5,40.72,40.49,40.6,595200.0,23.9448,24.0749,23.9389,24.004,595200.0
2012-05-03 09:30:00,40.59,40.68,40.36,40.45,258300.0,23.9981,24.0513,23.8621,23.9153,258300.0
2012-05-03 10:00:00,40.42,40.42,40.1,40.18,140700.0,23.8975,23.8975,23.7083,23.7556,140700.0
2012-05-03 10:30:00,40.18,40.19,40.1,40.16,156900.0,23.7556,23.7616,23.7083,23.7438,156900.0
2012-05-03 11:00:00,40.16,40.19,40.11,40.13,138900.0,23.7438,23.7616,23.7143,23.7261,138900.0
2012-05-03 11:30:00,40.13,40.17,39.99,40.03,105900.0,23.7261,23.7497,23.6433,23.667,105900.0
2012-05-03 12:00:00,40.03,40.1,39.95,39.96,118800.0,23.667,23.7083,23.6197,23.6256,118800.0
2012-05-03 12:30:00,39.95,39.99,39.82,39.85,137100.0,23.6197,23.6433,23.5428,23.5605,137100.0
2012-05-03 13:00:00,39.86,39.92,39.78,39.85,138600.0,23.5665,23.6019,23.5192,23.5605,138600.0
2012-05-03 13:30:00,39.86,39.86,39.51,39.62,270300.0,23.5665,23.5665,23.3595,23.4246,270300.0
2012-05-03 14:00:00,39.63,39.76,39.56,39.67,429900.0,23.4305,23.5073,23.3891,23.4541,429900.0
2012-05-03 14:30:00,39.67,39.88,39.64,39.84,204300.0,23.4541,23.5783,23.4364,23.5546,204300.0
2012-05-03 15:00:00,39.85,39.96,39.7,39.9,609300.0,23.5605,23.6256,23.4719,23.5901,609300.0
2012-05-03 15:30:00,39.92,39.93,39.78,39.81,492600.0,23.6019,23.6078,23.5192,23.5369,492600.0
2012-05-04 09:30:00,39.6,39.78,39.13,39.2,350700.0,23.4127,23.5192,23.1349,23.1762,350700.0
2012-05-04 10:00:00,39.2,39.43,39.15,39.34,313500.0,23.1762,23.3122,23.1467,23.259,313500.0
2012-05-04 10:30:00,39.32,39.48,39.3,39.43,138900.0,23.2472,23.3418,23.2354,23.3122,138900.0
2012-05-04 11:00:00,39.43,39.52,39.4,39.48,123600.0,23.3122,23.3654,23.2945,23.3418,123600.0
2012-05-04 11:30:00,39.49,39.51,39.35,39.35,109500.0,23.3477,23.3595,23.2649,23.2649,109500.0
2012-05-04 12:00:00,39.35,39.43,39.35,39.37,101700.0,23.2649,23.3122,23.2649,23.2768,101700.0
2012-05-04 12:30:00,39.37,39.39,39.33,39.37,141600.0,23.2768,23.2886,23.2531,23.2768,141600.0
2012-05-04 13:00:00,39.38,39.4,39.29,39.35,117000.0,23.2827,23.2945,23.2295,23.2649,117000.0
2012-05-04 13:30:00,39.34,39.39,39.31,39.33,138000.0,23.259,23.2886,23.2413,23.2531,138000.0
2012-05-04 14:00:00,39.32,39.34,39.23,39.29,105900.0,23.2472,23.259,23.194,23.2295,105900.0
2012-05-04 14:30:00,39.29,39.3,39.16,39.24,137100.0,23.2295,23.2354,23.1526,23.1999,137100.0
2012-05-04 15:00:00,39.24,39.29,39.16,39.17,179700.0,23.1999,23.2295,23.1526,23.1585,179700.0
2012-05-04 15:30:00,39.17,39.3,39.15,39.17,465600.0,23.1585,23.2354,23.1467,23.1585,465600.0
2012-05-07 09:30:00,38.96,39.23,38.93,38.95,242700.0,23.0343,23.194,23.0166,23.0284,242700.0
2012-05-07 10:00:00,38.98,39.02,38.7,38.71,249600.0,23.0462,23.0698,22.8806,22.8865,249600.0
2012-05-07 10:30:00,38.72,38.83,38.67,38.8,315900.0,22.8925,22.9575,22.8629,22.9397,315900.0
2012-05-07 11:00:00,38.78,38.89,38.78,38.78,141900.0,22.9279,22.993,22.9279,22.9279,141900.0
2012-05-07 11:30:00,38.79,38.8,38.66,38.76,203100.0,22.9338,22.9397,22.857,22.9161,203100.0
2012-05-07 12:00:00,38.76,38.85,38.76,38.78,135900.0,22.9161,22.9693,22.9161,22.9279,135900.0
2012-05-07 12:30:00,38.79,38.87,38.78,38.81,129600.0,22.9338,22.9811,22.9279,22.9457,129600.0
2012-05-07 13:00:00,38.81,38.84,38.77,38.79,141300.0,22.9457,22.9634,22.922,22.9338,141300.0
2012-05-07 13:30:00,38.79,38.83,38.77,38.79,116400.0,22.9338,22.9575,22.922,22.9338,116400.0
2012-05-07 14:00:00,38.81,38.84,38.75,38.77,128100.0,22.9457,22.9634,22.9102,22.922,128100.0
2012-05-07 14:30:00,38.77,38.83,38.73,38.79,135000.0,22.922,22.9575,22.8984,22.9338,135000.0
2012-05-07 15:00:00,38.8,38.82,38.73,38.74,186300.0,22.9397,22.9516,22.8984,22.9043,186300.0
2012-05-07 15:30:00,38.75,38.78,38.6,38.72,568500.0,22.9102,22.9279,22.8215,22.8925,568500.0
2012-05-08 09:30:00,38.43,38.6,38.22,38.57,233700.0,22.721,22.8215,22.5968,22.8038,233700.0
2012-05-08 10:00:00,38.57,38.57,38.34,38.34,167400.0,22.8038,22.8038,22.6678,22.6678,167400.0
2012-05-08 10:30:00,38.34,38.37,38.28,38.32,180900.0,22.6678,22.6855,22.6323,22.656,180900.0
2012-05-08 11:00:00,38.3,38.33,38.1,38.12,107700.0,22.6441,22.6619,22.5259,22.5377,107700.0
2012-05-08 11:30:00,38.11,38.32,38.09,38.29,83100.0,22.5318,22.656,22.52,22.6382,83100.0
2012-05-08 12:00:00,38.28,38.28,38.13,38.21,77700.0,22.6323,22.6323,22.5436,22.5909,77700.0
2012-05-08 12:30:00,38.2,38.26,38.15,38.18,109500.0,22.585,22.6205,22.5554,22.5732,109500.0
2012-05-08 13:00:00,38.19,38.22,38.12,38.18,93600.0,22.5791,22.5968,22.5377,22.5732,93600.0
2012-05-08 13:30:00,38.21,38.26,38.13,38.21,126600.0,22.5909,22.6205,22.5436,22.5909,126600.0
2012-05-08 14:00:00,38.24,38.25,38.07,38.15,147600.0,22.6087,22.6146,22.5082,22.5554,147600.0
2012-05-08 14:30:00,38.15,38.28,38.08,38.25,183600.0,22.5554,22.6323,22.5141,22.6146,183600.0
2012-05-08 15:00:00,38.24,38.39,38.22,38.37,471300.0,22.6087,22.6973,22.5968,22.6855,471300.0
2012-05-08 15:30:00,38.37,38.56,38.12,38.48,345300.0,22.6855,22.7979,22.5377,22.7506,345300.0
2012-05-09 09:30:00,38.01,38.29,37.92,38.26,244800.0,22.4727,22.6382,22.4195,22.6205,244800.0
2012-05-09 10:00:00,38.27,38.36,37.95,37.95,189300.0,22.6264,22.6796,22.4372,22.4372,189300.0
2012-05-09 10:30:00,37.98,38.28,37.98,38.19,116100.0,22.4549,22.6323,22.4549,22.5791,116100.0
2012-05-09 11:00:00,38.19,38.44,38.1,38.42,141000.0,22.5791,22.7269,22.5259,22.7151,141000.0
2012-05-09 11:30:00,38.43,38.55,38.34,38.38,138600.0,22.721,22.7919,22.6678,22.6914,138600.0
2012-05-09 12:00:00,38.39,38.43,38.21,38.27,154800.0,22.6973,22.721,22.5909,22.6264,154800.0
2012-05-09 12:30:00,38.25,38.32,38.17,38.31,105000.0,22.6146,22.656,22.5673,22.65,105000.0
2012-05-09 13:00:00,38.33,38.59,38.33,38.5,93300.0,22.6619,22.8156,22.6619,22.7624,93300.0
2012-05-09 13:30:00,38.52,38.66,38.49,38.6,78300.0,22.7742,22.857,22.7565,22.8215,78300.0
2012-05-09 14:00:00,38.61,38.61,38.46,38.55,98100.0,22.8274,22.8274,22.7387,22.7919,98100.0
2012-05-09 14:30:00,38.55,38.55,38.41,38.47,135300.0,22.7919,22.7919,22.7092,22.7446,135300.0
2012-05-09 15:00:00,38.47,38.5,38.34,38.37,346500.0,22.7446,22.7624,22.6678,22.6855,346500.0
2012-05-09 15:30:00,38.37,38.45,38.26,38.27,428700.0,22.6855,22.7328,22.6205,22.6264,428700.0
2012-05-10 09:30:00,38.64,39.36,38.61,38.87,325800.0,22.8452,23.2708,22.8274,22.9811,325800.0
2012-05-10 10:00:00,38.89,38.96,38.74,38.75,254700.0,22.993,23.0343,22.9043,22.9102,254700.0
2012-05-10 10:30:00,38.75,38.75,38.36,38.41,261300.0,22.9102,22.9102,22.6796,22.7092,261300.0
2012-05-10 11:00:00,38.42,38.46,38.21,38.42,185400.0,22.7151,22.7387,22.5909,22.7151,185400.0
2012-05-10 11:30:00,38.42,38.49,38.32,38.36,126300.0,22.7151,22.7565,22.656,22.6796,126300.0
2012-05-10 12:00:00,38.36,38.47,38.29,38.45,96300.0,22.6796,22.7446,22.6382,22.7328,96300.0
2012-05-10 12:30:00,38.46,38.58,38.45,38.54,48900.0,22.7387,22.8097,22.7328,22.786,48900.0
2012-05-10 13:00:00,38.55,38.59,38.49,38.58,50700.0,22.7919,22.8156,22.7565,22.8097,50700.0
2012-05-10 13:30:00,38.6,38.64,38.48,38.48,49200.0,22.8215,22.8452,22.7506,22.7506,49200.0
2012-05-10 14:00:00,38.5,38.55,38.47,38.49,83100.0,22.7624,22.7919,22.7446,22.7565,83100.0
2012-05-10 14:30:00,38.49,38.53,38.44,38.46,85500.0,22.7565,22.7801,22.7269,22.7387,85500.0
2012-05-10 15:00:00,38.47,38.5,38.43,38.48,111300.0,22.7446,22.7624,22.721,22.7506,111300.0
2012-05-10 15:30:00,38.49,38.49,38.25,38.34,377400.0,22.7565,22.7565,22.6146,22.6678,377400.0
2012-05-11 09:30:00,37.91,38.18,37.71,38.06,134700.0,22.4136,22.5732,22.2953,22.5022,134700.0
2012-05-11 10:00:00,38.12,38.44,38.1,38.36,93300.0,22.5377,22.7269,22.5259,22.6796,93300.0
2012-05-11 10:30:00,38.34,38.55,38.34,38.38,92400.0,22.6678,22.7919,22.6678,22.6914,92400.0
2012-05-11 11:00:00,38.39,38.56,38.31,38.51,54000.0,22.6973,22.7979,22.65,22.7683,54000.0
2012-05-11 11:30:00,38.53,38.55,38.35,38.38,136200.0,22.7801,22.7919,22.6737,22.6914,136200.0
2012-05-11 12:00:00,38.39,38.44,38.33,38.33,84300.0,22.6973,22.7269,22.6619,22.6619,84300.0
2012-05-11 12:30:00,38.33,38.37,38.3,38.3,104100.0,22.6619,22.6855,22.6441,22.6441,104100.0
2012-05-11 13:00:00,38.31,38.31,38.21,38.23,46800.0,22.65,22.65,22.5909,22.6027,46800.0
2012-05-11 13:30:00,38.23,38.3,38.2,38.23,69300.0,22.6027,22.6441,22.585,22.6027,69300.0
2012-05-11 14:00:00,38.27,38.34,38.21,38.26,60000.0,22.6264,22.6678,22.5909,22.6205,60000.0
2012-05-11 14:30:00,38.26,38.26,38.19,38.26,146700.0,22.6205,22.6205,22.5791,22.6205,146700.0
2012-05-11 15:00:00,38.26,38.3,38.2,38.25,126300.0,22.6205,22.6441,22.585,22.6146,126300.0
2012-05-11 15:30:00,38.25,38.29,38.13,38.16,217500.0,22.6146,22.6382,22.5436,22.5614,217500.0
2012-05-14 09:30:00,37.58,37.75,37.35,37.58,254400.0,22.2184,22.319,22.0825,22.2184,254400.0
2012-05-14 10:00:00,37.58,37.66,37.54,37.61,241800.0,22.2184,22.2657,22.1948,22.2362,241800.0
2012-05-14 10:30:00,37.59,37.83,37.58,37.72,140700.0,22.2244,22.3663,22.2184,22.3012,140700.0
2012-05-14 11:00:00,37.72,38.02,37.68,37.95,132900.0,22.3012,22.4786,22.2776,22.4372,132900.0
2012-05-14 11:30:00,37.96,38.03,37.9,38.03,130200.0,22.4431,22.4845,22.4076,22.4845,130200.0
2012-05-14 12:00:00,38.04,38.05,37.91,38.0,104400.0,22.4904,22.4963,22.4136,22.4668,104400.0
2012-05-14 12:30:00,37.99,38.13,37.98,38.11,79800.0,22.4609,22.5436,22.4549,22.5318,79800.0
2012-05-14 13:00:00,38.1,38.15,37.94,37.98,102600.0,22.5259,22.5554,22.4313,22.4549,102600.0
2012-05-14 13:30:00,37.98,38.21,37.97,38.11,65400.0,22.4549,22.5909,22.449,22.5318,65400.0
2012-05-14 14:00:00,38.11,38.19,38.1,38.13,159000.0,22.5318,22.5791,22.5259,22.5436,159000.0
2012-05-14 14:30:00,38.14,38.15,37.87,37.92,141900.0,22.5495,22.5554,22.3899,22.4195,141900.0
2012-05-14 15:00:00,37.92,38.04,37.89,38.03,188400.0,22.4195,22.4904,22.4017,22.4845,188400.0
2012-05-14 15:30:00,38.03,38.08,37.94,37.94,525900.0,22.4845,22.5141,22.4313,22.4313,525900.0
2012-05-15 09:30:00,37.92,38.34,37.92,38.16,192000.0,22.4195,22.6678,22.4195,22.5614,192000.0
2012-05-15 10:00:00,38.18,38.26,38.04,38.23,275400.0,22.5732,22.6205,22.4904,22.6027,275400.0
2012-05-15 10:30:00,38.22,38.24,38.0,38.01,171000.0,22.5968,22.6087,22.4668,22.4727,171000.0
2012-05-15 11:00:00,38.01,38.01,37.8,37.84,95400.0,22.4727,22.4727,22.3485,22.3722,95400.0
2012-05-15 11:30:00,37.85,38.14,37.84,38.09,56100.0,22.3781,22.5495,22.3722,22.52,56100.0
2012-05-15 12:00:00,38.11,38.11,37.96,38.03,101400.0,22.5318,22.5318,22.4431,22.4845,101400.0
2012-05-15 12:30:00,38.01,38.08,37.94,37.96,67200.0,22.4727,22.5141,22.4313,22.4431,67200.0
2012-05-15 13:00:00,37.97,38.07,37.96,37.99,85800.0,22.449,22.5082,22.4431,22.4609,85800.0
2012-05-15 13:30:00,37.99,37.99,37.83,37.86,80400.0,22.4609,22.4609,22.3663,22.384,80400.0
2012-05-15 14:00:00,37.86,37.99,37.85,37.95,81000.0,22.384,22.4609,22.3781,22.4372,81000.0
2012-05-15 14:30:00,37.96,37.96,37.79,37.81,56100.0,22.4431,22.4431,22.3426,22.3544,56100.0
2012-05-15 15:00:00,37.81,37.81,37.64,37.65,190200.0,22.3544,22.3544,22.2539,22.2598,190200.0
2012-05-15 15:30:00,37.67,37.81,37.62,37.67,291300.0,22.2717,22.3544,22.2421,22.2717,291300.0
2012-05-16 09:30:00,37.93,38.06,37.64,37.87,89400.0,22.4254,22.5022,22.2539,22.3899,89400.0
2012-05-16 10:00:00,37.89,37.99,37.72,37.88,130500.0,22.4017,22.4609,22.3012,22.3958,130500.0
2012-05-16 10:30:00,37.89,37.97,37.72,37.72,299400.0,22.4017,22.449,22.3012,22.3012,299400.0
2012-05-16 11:00:00,37.74,37.75,37.46,37.55,421500.0,22.313,22.319,22.1475,22.2007,421500.0
2012-05-16 11:30:00,37.53,37.64,37.47,37.58,193800.0,22.1889,22.2539,22.1534,22.2184,193800.0
2012-05-16 12:00:00,37.58,37.65,37.5,37.53,104400.0,22.2184,22.2598,22.1711,22.1889,104400.0
2012-05-16 12:30:00,37.55,37.63,37.5,37.53,69900.0,22.2007,22.248,22.1711,22.1889,69900.0
2012-05-16 13:00:00,37.52,37.53,37.44,37.44,123600.0,22.183,22.1889,22.1357,22.1357,123600.0
2012-05-16 13:30:00,37.44,37.44,37.24,37.4,201600.0,22.1357,22.1357,22.0174,22.112,201600.0
2012-05-16 14:00:00,37.43,37.5,37.14,37.2,195300.0,22.1298,22.1711,21.9583,21.9938,195300.0
2012-05-16 14:30:00,37.19,37.27,37.07,37.22,147300.0,21.9879,22.0352,21.9169,22.0056,147300.0
2012-05-16 15:00:00,37.23,37.26,37.06,37.07,231300.0,22.0115,22.0293,21.911,21.9169,231300.0
2012-05-16 15:30:00,37.06,37.25,37.02,37.03,439800.0,21.911,22.0233,21.8874,21.8933,439800.0
2012-05-17 09:30:00,37.1,37.13,36.6,36.75,336000.0,21.9347,21.9524,21.639,21.7277,336000.0
2012-05-17 10:00:00,36.72,36.74,36.49,36.64,229800.0,21.71,21.7218,21.574,21.6627,229800.0
2012-05-17 10:30:00,36.64,36.72,36.53,36.6,167400.0,21.6627,21.71,21.5977,21.639,167400.0
2012-05-17 11:00:00,36.58,36.7,36.54,36.61,115500.0,21.6272,21.6982,21.6036,21.645,115500.0
2012-05-17 11:30:00,36.6,36.62,36.42,36.6,124800.0,21.639,21.6509,21.5326,21.639,124800.0
2012-05-17 12:00:00,36.59,36.6,36.29,36.38,167100.0,21.6331,21.639,21.4558,21.509,167100.0
2012-05-17 12:30:00,36.37,36.39,36.28,36.29,218400.0,21.5031,21.5149,21.4498,21.4558,218400.0
2012-05-17 13:00:00,36.29,36.47,36.29,36.39,165300.0,21.4558,21.5622,21.4558,21.5149,165300.0
2012-05-17 13:30:00,36.38,36.41,36.28,36.38,133500.0,21.509,21.5267,21.4498,21.509,133500.0
2012-05-17 14:00:00,36.37,36.39,36.25,36.31,159600.0,21.5031,21.5149,21.4321,21.4676,159600.0
2012-05-17 14:30:00,36.31,36.35,36.24,36.28,108900.0,21.4676,21.4912,21.4262,21.4498,108900.0
2012-05-17 15:00:00,36.29,36.36,36.19,36.27,303600.0,21.4558,21.4971,21.3966,21.4439,303600.0
2012-05-17 15:30:00,36.27,36.29,36.09,36.1,586200.0,21.4439,21.4558,21.3375,21.3434,586200.0
2012-05-18 09:30:00,36.26,36.29,35.92,36.05,612000.0,21.438,21.4558,21.237,21.3139,612000.0
2012-05-18 10:00:00,36.04,36.12,35.89,35.92,394500.0,21.308,21.3553,21.2193,21.237,394500.0
2012-05-18 10:30:00,35.93,36.22,35.83,36.07,174300.0,21.2429,21.4144,21.1838,21.3257,174300.0
2012-05-18 11:00:00,36.06,36.12,35.94,35.98,118800.0,21.3198,21.3553,21.2488,21.2725,118800.0
2012-05-18 11:30:00,36.0,36.04,35.71,35.81,293100.0,21.2843,21.308,21.1128,21.172,293100.0
2012-05-18 12:00:00,35.8,35.97,35.79,35.94,387900.0,21.1661,21.2666,21.1601,21.2488,387900.0
2012-05-18 12:30:00,35.95,36.05,35.9,35.98,89400.0,21.2547,21.3139,21.2252,21.2725,89400.0
2012-05-18 13:00:00,35.99,36.02,35.88,35.88,110400.0,21.2784,21.2961,21.2134,21.2134,110400.0
2012-05-18 13:30:00,35.88,35.91,35.83,35.85,197400.0,21.2134,21.2311,21.1838,21.1956,197400.0
2012-05-18 14:00:00,35.85,35.91,35.78,35.91,294300.0,21.1956,21.2311,21.1542,21.2311,294300.0
2012-05-18 14:30:00,35.91,35.91,35.65,35.7,248100.0,21.2311,21.2311,21.0774,21.1069,248100.0
2012-05-18 15:00:00,35.7,35.87,35.62,35.71,275700.0,21.1069,21.2074,21.0596,21.1128,275700.0
2012-05-18 15:30:00,35.71,35.8,35.62,35.79,960000.0,21.1128,21.1661,21.0596,21.1601,960000.0
2012-05-21 09:30:00,35.94,36.15,35.7,36.09,193200.0,21.2488,21.373,21.1069,21.3375,193200.0
2012-05-21 10:00:00,36.11,36.14,35.95,36.12,173100.0,21.3493,21.3671,21.2547,21.3553,173100.0
2012-05-21 10:30:00,36.1,36.26,36.07,36.16,189300.0,21.3434,21.438,21.3257,21.3789,189300.0
2012-05-21 11:00:00,36.16,36.24,36.1,36.14,304500.0,21.3789,21.4262,21.3434,21.3671,304500.0
2012-05-21 11:30:00,36.14,36.22,36.08,36.09,273300.0,21.3671,21.4144,21.3316,21.3375,273300.0
2012-05-21 12:00:00,36.09,36.16,36.07,36.16,291600.0,21.3375,21.3789,21.3257,21.3789,291600.0
2012-05-21 12:30:00,36.16,36.17,36.08,36.08,338100.0,21.3789,21.3848,21.3316,21.3316,338100.0
2012-05-21 13:00:00,36.08,36.13,36.06,36.09,361800.0,21.3316,21.3612,21.3198,21.3375,361800.0
2012-05-21 13:30:00,36.1,36.12,36.07,36.09,145200.0,21.3434,21.3553,21.3257,21.3375,145200.0
2012-05-21 14:00:00,36.09,36.28,36.08,36.15,836700.0,21.3375,21.4498,21.3316,21.373,836700.0
2012-05-21 14:30:00,36.14,36.32,36.13,36.29,133800.0,21.3671,21.4735,21.3612,21.4558,133800.0
2012-05-21 15:00:00,36.29,36.4,36.28,36.37,228300.0,21.4558,21.5208,21.4498,21.5031,228300.0
2012-05-21 15:30:00,36.37,36.37,36.26,36.34,386100.0,21.5031,21.5031,21.438,21.4853,386100.0
2012-05-22 09:30:00,36.56,36.66,36.15,36.57,270900.0,21.6154,21.6745,21.373,21.6213,270900.0
2012-05-22 10:00:00,36.58,36.84,36.56,36.83,173700.0,21.6272,21.7809,21.6154,21.775,173700.0
2012-05-22 10:30:00,36.83,36.93,36.82,36.91,286800.0,21.775,21.8341,21.7691,21.8223,286800.0
2012-05-22 11:00:00,36.92,36.92,36.84,36.86,207000.0,21.8282,21.8282,21.7809,21.7928,207000.0
2012-05-22 11:30:00,36.86,36.93,36.65,36.67,181500.0,21.7928,21.8341,21.6686,21.6804,181500.0
2012-05-22 12:00:00,36.68,36.68,36.55,36.62,121200.0,21.6863,21.6863,21.6095,21.6509,121200.0
2012-05-22 12:30:00,36.63,36.63,36.48,36.49,143400.0,21.6568,21.6568,21.5681,21.574,143400.0
2012-05-22 13:00:00,36.49,36.53,36.33,36.33,210000.0,21.574,21.5977,21.4794,21.4794,210000.0
2012-05-22 13:30:00,36.31,36.4,36.26,36.29,119700.0,21.4676,21.5208,21.438,21.4558,119700.0
2012-05-22 14:00:00,36.29,36.4,36.27,36.3,219300.0,21.4558,21.5208,21.4439,21.4617,219300.0
2012-05-22 14:30:00,36.3,36.32,36.04,36.09,447300.0,21.4617,21.4735,21.308,21.3375,447300.0
2012-05-22 15:00:00,36.09,36.13,35.84,35.84,548700.0,21.3375,21.3612,21.1897,21.1897,548700.0
2012-05-22 15:30:00,35.84,35.97,35.76,35.96,1284600.0,21.1897,21.2666,21.1424,21.2607,1284600.0
2012-05-23 09:30:00,35.7,35.81,35.44,35.51,331800.0,21.1069,21.172,20.9532,20.9946,331800.0
2012-05-23 10:00:00,35.53,35.64,35.33,35.39,268200.0,21.0064,21.0715,20.8882,20.9237,268200.0
2012-05-23 10:30:00,35.4,35.47,35.19,35.19,416400.0,20.9296,20.971,20.8054,20.8054,416400.0
2012-05-23 11:00:00,35.17,35.29,35.1,35.17,366600.0,20.7936,20.8645,20.7522,20.7936,366600.0
2012-05-23 11:30:00,35.18,35.33,35.15,35.22,440700.0,20.7995,20.8882,20.7818,20.8231,440700.0
2012-05-23 12:00:00,35.22,35.23,35.04,35.04,325200.0,20.8231,20.8291,20.7167,20.7167,325200.0
2012-05-23 12:30:00,35.05,35.22,35.05,35.16,105000.0,20.7226,20.8231,20.7226,20.7877,105000.0
2012-05-23 13:00:00,35.17,35.22,35.07,35.16,198300.0,20.7936,20.8231,20.7345,20.7877,198300.0
2012-05-23 13:30:00,35.16,35.29,35.14,35.28,235800.0,20.7877,20.8645,20.7758,20.8586,235800.0
2012-05-23 14:00:00,35.29,35.3,35.17,35.23,183000.0,20.8645,20.8704,20.7936,20.8291,183000.0
2012-05-23 14:30:00,35.22,35.45,35.2,35.44,199500.0,20.8231,20.9591,20.8113,20.9532,199500.0
2012-05-23 15:00:00,35.45,35.64,35.41,35.61,289800.0,20.9591,21.0715,20.9355,21.0537,289800.0
2012-05-23 15:30:00,35.62,35.86,35.61,35.78,622800.0,21.0596,21.2015,21.0537,21.1542,622800.0
2012-05-24 09:30:00,36.15,36.15,35.44,35.5,408000.0,21.373,21.373,20.9532,20.9887,408000.0
2012-05-24 10:00:00,35.5,35.67,35.48,35.66,332100.0,20.9887,21.0892,20.9769,21.0833,332100.0
2012-05-24 10:30:00,35.65,35.79,35.61,35.64,171300.0,21.0774,21.1601,21.0537,21.0715,171300.0
2012-05-24 11:00:00,35.63,35.75,35.6,35.68,531000.0,21.0655,21.1365,21.0478,21.0951,531000.0
2012-05-24 11:30:00,35.67,35.68,35.6,35.62,192000.0,21.0892,21.0951,21.0478,21.0596,192000.0
2012-05-24 12:00:00,35.62,35.65,35.54,35.63,181800.0,21.0596,21.0774,21.0123,21.0655,181800.0
2012-05-24 12:30:00,35.63,35.74,35.6,35.72,108600.0,21.0655,21.1306,21.0478,21.1188,108600.0
2012-05-24 13:00:00,35.73,35.79,35.64,35.67,106200.0,21.1247,21.1601,21.0715,21.0892,106200.0
2012-05-24 13:30:00,35.65,35.7,35.57,35.57,146100.0,21.0774,21.1069,21.0301,21.0301,146100.0
2012-05-24 14:00:00,35.57,35.67,35.54,35.65,126000.0,21.0301,21.0892,21.0123,21.0774,126000.0
2012-05-24 14:30:00,35.66,35.71,35.63,35.67,248100.0,21.0833,21.1128,21.0655,21.0892,248100.0
2012-05-24 15:00:00,35.67,35.85,35.63,35.8,194100.0,21.0892,21.1956,21.0655,21.1661,194100.0
2012-05-24 15:30:00,35.81,36.08,35.75,36.0,1051800.0,21.172,21.3316,21.1365,21.2843,1051800.0
2012-05-25 09:30:00,35.94,36.11,35.83,36.07,250800.0,21.2488,21.3493,21.1838,21.3257,250800.0
2012-05-25 10:00:00,36.08,36.08,35.9,36.0,632100.0,21.3316,21.3316,21.2252,21.2843,632100.0
2012-05-25 10:30:00,36.02,36.1,35.97,36.0,149700.0,21.2961,21.3434,21.2666,21.2843,149700.0
2012-05-25 11:00:00,36.0,36.1,35.98,36.06,132000.0,21.2843,21.3434,21.2725,21.3198,132000.0
2012-05-25 11:30:00,36.04,36.04,35.98,36.01,147600.0,21.308,21.308,21.2725,21.2902,147600.0
2012-05-25 12:00:00,36.01,36.02,35.98,36.0,137400.0,21.2902,21.2961,21.2725,21.2843,137400.0
2012-05-25 12:30:00,36.0,36.0,35.85,35.85,98100.0,21.2843,21.2843,21.1956,21.1956,98100.0
2012-05-25 13:00:00,35.85,35.9,35.82,35.88,80100.0,21.1956,21.2252,21.1779,21.2134,80100.0
2012-05-25 13:30:00,35.87,35.93,35.86,35.89,183000.0,21.2074,21.2429,21.2015,21.2193,183000.0
2012-05-25 14:00:00,35.88,35.89,35.74,35.78,230700.0,21.2134,21.2193,21.1306,21.1542,230700.0
2012-05-25 14:30:00,35.79,35.81,35.68,35.71,168300.0,21.1601,21.172,21.0951,21.1128,168300.0
2012-05-25 15:00:00,35.71,35.76,35.57,35.6,282900.0,21.1128,21.1424,21.0301,21.0478,282900.0
2012-05-25 15:30:00,35.6,35.66,35.55,35.6,578400.0,21.0478,21.0833,21.0182,21.0478,578400.0
2012-05-29 09:30:00,35.91,36.26,35.91,36.14,215100.0,21.2311,21.438,21.2311,21.3671,215100.0
2012-05-29 10:00:00,36.15,36.44,36.07,36.32,264300.0,21.373,21.5444,21.3257,21.4735,264300.0
2012-05-29 10:30:00,36.32,36.4,36.31,36.4,105300.0,21.4735,21.5208,21.4676,21.5208,105300.0
2012-05-29 11:00:00,36.37,36.39,36.29,36.32,112800.0,21.5031,21.5149,21.4558,21.4735,112800.0
2012-05-29 11:30:00,36.32,36.34,36.2,36.24,240300.0,21.4735,21.4853,21.4025,21.4262,240300.0
2012-05-29 12:00:00,36.24,36.28,36.17,36.19,176700.0,21.4262,21.4498,21.3848,21.3966,176700.0
2012-05-29 12:30:00,36.2,36.22,36.14,36.17,109500.0,21.4025,21.4144,21.3671,21.3848,109500.0
2012-05-29 13:00:00,36.17,36.21,36.14,36.14,97200.0,21.3848,21.4085,21.3671,21.3671,97200.0
2012-05-29 13:30:00,36.13,36.18,36.1,36.13,71700.0,21.3612,21.3907,21.3434,21.3612,71700.0
2012-05-29 14:00:00,36.15,36.16,36.04,36.05,89100.0,21.373,21.3789,21.308,21.3139,89100.0
2012-05-29 14:30:00,36.06,36.12,36.03,36.08,116100.0,21.3198,21.3553,21.302,21.3316,116100.0
2012-05-29 15:00:00,36.09,36.13,36.02,36.02,280200.0,21.3375,21.3612,21.2961,21.2961,280200.0
2012-05-29 15:30:00,36.02,36.24,36.0,36.22,425700.0,21.2961,21.4262,21.2843,21.4144,425700.0
2012-05-30 09:30:00,35.91,35.91,35.67,35.8,260700.0,21.2311,21.2311,21.0892,21.1661,260700.0
2012-05-30 10:00:00,35.79,35.82,35.7,35.8,186900.0,21.1601,21.1779,21.1069,21.1661,186900.0
2012-05-30 10:30:00,35.78,35.83,35.72,35.75,113400.0,21.1542,21.1838,21.1188,21.1365,113400.0
2012-05-30 11:00:00,35.76,35.93,35.74,35.79,151500.0,21.1424,21.2429,21.1306,21.1601,151500.0
2012-05-30 11:30:00,35.79,35.84,35.75,35.8,171600.0,21.1601,21.1897,21.1365,21.1661,171600.0
2012-05-30 12:00:00,35.78,35.82,35.62,35.62,132600.0,21.1542,21.1779,21.0596,21.0596,132600.0
2012-05-30 12:30:00,35.62,35.74,35.61,35.69,51900.0,21.0596,21.1306,21.0537,21.101,51900.0
2012-05-30 13:00:00,35.7,35.71,35.63,35.69,68400.0,21.1069,21.1128,21.0655,21.101,68400.0
2012-05-30 13:30:00,35.69,35.74,35.67,35.7,116700.0,21.101,21.1306,21.0892,21.1069,116700.0
2012-05-30 14:00:00,35.72,35.8,35.65,35.69,173700.0,21.1188,21.1661,21.0774,21.101,173700.0
2012-05-30 14:30:00,35.69,35.71,35.6,35.63,158100.0,21.101,21.1128,21.0478,21.0655,158100.0
2012-05-30 15:00:00,35.63,35.66,35.52,35.65,178800.0,21.0655,21.0833,21.0005,21.0774,178800.0
2012-05-30 15:30:00,35.65,35.7,35.57,35.57,586500.0,21.0774,21.1069,21.0301,21.0301,586500.0
2012-05-31 09:30:00,35.7,35.86,35.35,35.42,198900.0,21.1069,21.2015,20.9,20.9414,198900.0
2012-05-31 10:00:00,35.44,35.44,35.3,35.41,102600.0,20.9532,20.9532,20.8704,20.9355,102600.0
2012-05-31 10:30:00,35.42,35.51,35.34,35.39,117000.0,20.9414,20.9946,20.8941,20.9237,117000.0
2012-05-31 11:00:00,35.37,35.44,35.3,35.44,149400.0,20.9118,20.9532,20.8704,20.9532,149400.0
2012-05-31 11:30:00,35.43,35.57,35.41,35.43,104400.0,20.9473,21.0301,20.9355,20.9473,104400.0
2012-05-31 12:00:00,35.43,35.67,35.42,35.6,106500.0,20.9473,21.0892,20.9414,21.0478,106500.0
2012-05-31 12:30:00,35.61,35.63,35.47,35.49,147300.0,21.0537,21.0655,20.971,20.9828,147300.0
2012-05-31 13:00:00,35.48,35.61,35.48,35.51,124800.0,20.9769,21.0537,20.9769,20.9946,124800.0
2012-05-31 13:30:00,35.5,35.56,35.39,35.43,101700.0,20.9887,21.0242,20.9237,20.9473,101700.0
2012-05-31 14:00:00,35.42,35.53,35.42,35.46,121500.0,20.9414,21.0064,20.9414,20.965,121500.0
2012-05-31 14:30:00,35.48,35.6,35.46,35.58,97500.0,20.9769,21.0478,20.965,21.036,97500.0
2012-05-31 15:00:00,35.57,35.82,35.52,35.77,88200.0,21.0301,21.1779,21.0005,21.1483,88200.0
2012-05-31 15:30:00,35.78,35.86,35.57,35.58,398100.0,21.1542,21.2015,21.0301,21.036,398100.0
2012-06-01 09:30:00,34.51,34.66,33.9,34.24,1194300.0,20.4034,20.4921,20.0427,20.2437,1194300.0
2012-06-01 10:00:00,34.24,34.38,33.8,33.81,597600.0,20.2437,20.3265,19.9836,19.9895,597600.0
2012-06-01 10:30:00,33.81,33.89,33.64,33.8,747300.0,19.9895,20.0368,19.889,19.9836,747300.0
2012-06-01 11:00:00,33.8,34.03,33.78,34.0,766800.0,19.9836,20.1196,19.9718,20.1018,766800.0
2012-06-01 11:30:00,33.99,34.13,33.97,34.11,147300.0,20.0959,20.1787,20.0841,20.1669,147300.0
2012-06-01 12:00:00,34.13,34.16,34.02,34.07,200400.0,20.1787,20.1964,20.1137,20.1432,200400.0
2012-06-01 12:30:00,34.06,34.2,34.04,34.17,182400.0,20.1373,20.2201,20.1255,20.2024,182400.0
2012-06-01 13:00:00,34.16,34.19,34.07,34.07,146400.0,20.1964,20.2142,20.1432,20.1432,146400.0
2012-06-01 13:30:00,34.06,34.14,34.0,34.06,182700.0,20.1373,20.1846,20.1018,20.1373,182700.0
2012-06-01 14:00:00,34.06,34.16,33.98,34.06,198000.0,20.1373,20.1964,20.09,20.1373,198000.0
2012-06-01 14:30:00,34.06,34.18,34.03,34.04,154200.0,20.1373,20.2083,20.1196,20.1255,154200.0
2012-06-01 15:00:00,34.04,34.14,34.01,34.07,496800.0,20.1255,20.1846,20.1078,20.1432,496800.0
2012-06-01 15:30:00,34.08,34.1,33.99,34.0,519600.0,20.1491,20.161,20.0959,20.1018,519600.0
2012-06-04 09:30:00,34.0,34.09,33.88,34.0,230100.0,20.1018,20.1551,20.0309,20.1018,230100.0
2012-06-04 10:00:00,34.01,34.14,33.84,34.1,388500.0,20.1078,20.1846,20.0072,20.161,388500.0
2012-06-04 10:30:00,34.11,34.14,33.99,34.05,188400.0,20.1669,20.1846,20.0959,20.1314,188400.0
2012-06-04 11:00:00,34.07,34.12,34.01,34.02,164400.0,20.1432,20.1728,20.1078,20.1137,164400.0
2012-06-04 11:30:00,34.02,34.05,33.99,34.01,110100.0,20.1137,20.1314,20.0959,20.1078,110100.0
2012-06-04 12:00:00,34.0,34.02,33.93,33.96,272700.0,20.1018,20.1137,20.0605,20.0782,272700.0
2012-06-04 12:30:00,33.95,34.04,33.94,34.01,242700.0,20.0723,20.1255,20.0664,20.1078,242700.0
2012-06-04 13:00:00,34.01,34.04,33.97,33.99,199500.0,20.1078,20.1255,20.0841,20.0959,199500.0
2012-06-04 13:30:00,33.98,34.1,33.97,34.03,133200.0,20.09,20.161,20.0841,20.1196,133200.0
2012-06-04 14:00:00,34.04,34.18,33.98,34.16,217500.0,20.1255,20.2083,20.09,20.1964,217500.0
2012-06-04 14:30:00,34.15,34.28,34.09,34.11,141900.0,20.1905,20.2674,20.1551,20.1669,141900.0
2012-06-04 15:00:00,34.11,34.15,34.0,34.13,228000.0,20.1669,20.1905,20.1018,20.1787,228000.0
2012-06-04 15:30:00,34.12,34.33,34.03,34.24,759000.0,20.1728,20.2969,20.1196,20.2437,759000.0
2012-06-05 09:30:00,34.21,34.66,34.08,34.66,129600.0,20.226,20.4921,20.1491,20.4921,129600.0
2012-06-05 10:00:00,34.66,34.75,34.5,34.62,204600.0,20.4921,20.5453,20.3975,20.4684,204600.0
2012-06-05 10:30:00,34.63,34.65,34.46,34.47,134700.0,20.4743,20.4861,20.3738,20.3797,134700.0
2012-06-05 11:00:00,34.47,34.58,34.45,34.52,85200.0,20.3797,20.4448,20.3679,20.4093,85200.0
2012-06-05 11:30:00,34.51,34.57,34.39,34.42,108300.0,20.4034,20.4388,20.3324,20.3502,108300.0
2012-06-05 12:00:00,34.41,34.52,34.41,34.47,94500.0,20.3442,20.4093,20.3442,20.3797,94500.0
2012-06-05 12:30:00,34.49,34.58,34.46,34.5,143700.0,20.3915,20.4448,20.3738,20.3975,143700.0
2012-06-05 13:00:00,34.49,34.6,34.47,34.58,133800.0,20.3915,20.4566,20.3797,20.4448,133800.0
2012-06-05 13:30:00,34.58,34.69,34.54,34.69,113400.0,20.4448,20.5098,20.4211,20.5098,113400.0
2012-06-05 14:00:00,34.68,34.74,34.66,34.67,255600.0,20.5039,20.5394,20.4921,20.498,255600.0
2012-06-05 14:30:00,34.67,34.72,34.61,34.68,246300.0,20.498,20.5275,20.4625,20.5039,246300.0
2012-06-05 15:00:00,34.68,34.71,34.58,34.64,345000.0,20.5039,20.5216,20.4448,20.4802,345000.0
2012-06-05 15:30:00,34.65,34.86,34.62,34.78,1146300.0,20.4861,20.6103,20.4684,20.563,1146300.0
2012-06-06 09:30:00,34.99,35.42,34.96,35.38,144000.0,20.6872,20.9414,20.6694,20.9177,144000.0
2012-06-06 10:00:00,35.37,35.45,35.23,35.23,154500.0,20.9118,20.9591,20.8291,20.8291,154500.0
2012-06-06 10:30:00,35.23,35.33,35.2,35.31,126600.0,20.8291,20.8882,20.8113,20.8764,126600.0
2012-06-06 11:00:00,35.3,35.37,35.27,35.33,140700.0,20.8704,20.9118,20.8527,20.8882,140700.0
2012-06-06 11:30:00,35.32,35.44,35.3,35.34,124800.0,20.8823,20.9532,20.8704,20.8941,124800.0
2012-06-06 12:00:00,35.35,35.43,35.35,35.38,199200.0,20.9,20.9473,20.9,20.9177,199200.0
2012-06-06 12:30:00,35.39,35.49,35.36,35.44,103800.0,20.9237,20.9828,20.9059,20.9532,103800.0
2012-06-06 13:00:00,35.44,35.44,35.34,35.39,76800.0,20.9532,20.9532,20.8941,20.9237,76800.0
2012-06-06 13:30:00,35.38,35.4,35.33,35.33,110700.0,20.9177,20.9296,20.8882,20.8882,110700.0
2012-06-06 14:00:00,35.32,35.38,35.27,35.36,167100.0,20.8823,20.9177,20.8527,20.9059,167100.0
2012-06-06 14:30:00,35.35,35.39,35.32,35.34,215400.0,20.9,20.9237,20.8823,20.8941,215400.0
2012-06-06 15:00:00,35.35,35.41,35.31,35.36,247800.0,20.9,20.9355,20.8764,20.9059,247800.0
2012-06-06 15:30:00,35.36,35.69,35.34,35.67,707700.0,20.9059,21.101,20.8941,21.0892,707700.0
2012-06-07 09:30:00,37.0,37.02,36.19,36.99,584400.0,21.8755,21.8874,21.3966,21.8696,584400.0
2012-06-07 10:00:00,36.95,37.01,36.23,36.55,937500.0,21.846,21.8814,21.4203,21.6095,937500.0
2012-06-07 10:30:00,36.53,36.62,36.22,36.27,417000.0,21.5977,21.6509,21.4144,21.4439,417000.0
2012-06-07 11:00:00,36.26,36.34,36.22,36.26,444300.0,21.438,21.4853,21.4144,21.438,444300.0
2012-06-07 11:30:00,36.24,36.36,36.14,36.32,538200.0,21.4262,21.4971,21.3671,21.4735,538200.0
2012-06-07 12:00:00,36.32,36.45,36.29,36.42,215100.0,21.4735,21.5504,21.4558,21.5326,215100.0
2012-06-07 12:30:00,36.43,36.47,36.31,36.31,280800.0,21.5385,21.5622,21.4676,21.4676,280800.0
2012-06-07 13:00:00,36.31,36.42,36.28,36.37,218400.0,21.4676,21.5326,21.4498,21.5031,218400.0
2012-06-07 13:30:00,36.38,36.46,36.36,36.44,149400.0,21.509,21.5563,21.4971,21.5444,149400.0
2012-06-07 14:00:00,36.42,36.44,36.36,36.4,156900.0,21.5326,21.5444,21.4971,21.5208,156900.0
2012-06-07 14:30:00,36.4,36.4,36.23,36.25,197100.0,21.5208,21.5208,21.4203,21.4321,197100.0
2012-06-07 15:00:00,36.24,36.25,36.06,36.12,288900.0,21.4262,21.4321,21.3198,21.3553,288900.0
2012-06-07 15:30:00,36.1,36.16,35.92,36.05,720000.0,21.3434,21.3789,21.237,21.3139,720000.0
2012-06-08 09:30:00,35.78,35.78,35.15,35.21,447000.0,21.1542,21.1542,20.7818,20.8172,447000.0
2012-06-08 10:00:00,35.2,35.37,35.2,35.3,299100.0,20.8113,20.9118,20.8113,20.8704,299100.0
2012-06-08 10:30:00,35.33,35.61,35.31,35.57,319500.0,20.8882,21.0537,20.8764,21.0301,319500.0
2012-06-08 11:00:00,35.56,35.65,35.5,35.54,259200.0,21.0242,21.0774,20.9887,21.0123,259200.0
2012-06-08 11:30:00,35.54,35.62,35.49,35.49,117000.0,21.0123,21.0596,20.9828,20.9828,117000.0
2012-06-08 12:00:00,35.52,35.65,35.51,35.65,160200.0,21.0005,21.0774,20.9946,21.0774,160200.0
2012-06-08 12:30:00,35.65,35.76,35.64,35.74,272700.0,21.0774,21.1424,21.0715,21.1306,272700.0
2012-06-08 13:00:00,35.74,35.88,35.72,35.79,306600.0,21.1306,21.2134,21.1188,21.1601,306600.0
2012-06-08 13:30:00,35.81,35.85,35.75,35.81,79500.0,21.172,21.1956,21.1365,21.172,79500.0
2012-06-08 14:00:00,35.81,35.87,35.8,35.85,140100.0,21.172,21.2074,21.1661,21.1956,140100.0
2012-06-08 14:30:00,35.84,35.94,35.82,35.85,257400.0,21.1897,21.2488,21.1779,21.1956,257400.0
2012-06-08 15:00:00,35.86,35.92,35.84,35.87,228000.0,21.2015,21.237,21.1897,21.2074,228000.0
2012-06-08 15:30:00,35.88,36.04,35.83,36.03,530700.0,21.2134,21.308,21.1838,21.302,530700.0
2012-06-11 09:30:00,36.42,36.42,35.63,35.74,269100.0,21.5326,21.5326,21.0655,21.1306,269100.0
2012-06-11 10:00:00,35.71,35.83,35.64,35.79,140400.0,21.1128,21.1838,21.0715,21.1601,140400.0
2012-06-11 10:30:00,35.76,35.81,35.58,35.63,85500.0,21.1424,21.172,21.036,21.0655,85500.0
2012-06-11 11:00:00,35.63,35.7,35.55,35.67,105000.0,21.0655,21.1069,21.0182,21.0892,105000.0
2012-06-11 11:30:00,35.64,35.82,35.59,35.64,256800.0,21.0715,21.1779,21.0419,21.0715,256800.0
2012-06-11 12:00:00,35.64,35.73,35.57,35.59,209400.0,21.0715,21.1247,21.0301,21.0419,209400.0
2012-06-11 12:30:00,35.6,35.63,35.52,35.55,243900.0,21.0478,21.0655,21.0005,21.0182,243900.0
2012-06-11 13:00:00,35.55,35.61,35.51,35.54,376500.0,21.0182,21.0537,20.9946,21.0123,376500.0
2012-06-11 13:30:00,35.55,35.57,35.46,35.5,166200.0,21.0182,21.0301,20.965,20.9887,166200.0
2012-06-11 14:00:00,35.5,35.52,35.44,35.48,242400.0,20.9887,21.0005,20.9532,20.9769,242400.0
2012-06-11 14:30:00,35.48,35.55,35.41,35.45,196500.0,20.9769,21.0182,20.9355,20.9591,196500.0
2012-06-11 15:00:00,35.45,35.48,35.3,35.34,285300.0,20.9591,20.9769,20.8704,20.8941,285300.0
2012-06-11 15:30:00,35.33,35.42,35.1,35.16,874200.0,20.8882,20.9414,20.7522,20.7877,874200.0
2012-06-12 09:30:00,35.02,35.08,34.66,34.91,378600.0,20.7049,20.7404,20.4921,20.6399,378600.0
2012-06-12 10:00:00,34.91,35.03,34.67,34.73,249300.0,20.6399,20.7108,20.498,20.5334,249300.0
2012-06-12 10:30:00,34.72,34.89,34.6,34.8,235800.0,20.5275,20.628,20.4566,20.5748,235800.0
2012-06-12 11:00:00,34.82,35.11,34.82,35.1,275700.0,20.5867,20.7581,20.5867,20.7522,275700.0
2012-06-12 11:30:00,35.1,35.14,34.92,34.92,145200.0,20.7522,20.7758,20.6458,20.6458,145200.0
2012-06-12 12:00:00,34.93,34.99,34.91,34.96,92400.0,20.6517,20.6872,20.6399,20.6694,92400.0
2012-06-12 12:30:00,34.95,34.99,34.91,34.99,145500.0,20.6635,20.6872,20.6399,20.6872,145500.0
2012-06-12 13:00:00,34.99,35.17,34.95,35.11,94200.0,20.6872,20.7936,20.6635,20.7581,94200.0
2012-06-12 13:30:00,35.12,35.22,35.09,35.1,90900.0,20.764,20.8231,20.7463,20.7522,90900.0
2012-06-12 14:00:00,35.11,35.17,35.07,35.1,91800.0,20.7581,20.7936,20.7345,20.7522,91800.0
2012-06-12 14:30:00,35.11,35.23,35.11,35.17,106800.0,20.7581,20.8291,20.7581,20.7936,106800.0
2012-06-12 15:00:00,35.17,35.25,35.14,35.23,196800.0,20.7936,20.8409,20.7758,20.8291,196800.0
2012-06-12 15:30:00,35.23,35.44,35.19,35.4,595200.0,20.8291,20.9532,20.8054,20.9296,595200.0
2012-06-13 09:30:00,34.98,35.25,34.9,34.99,129600.0,20.6812,20.8409,20.634,20.6872,129600.0
2012-06-13 10:00:00,34.99,35.1,34.98,35.03,117000.0,20.6872,20.7522,20.6812,20.7108,117000.0
2012-06-13 10:30:00,35.03,35.23,35.03,35.21,159600.0,20.7108,20.8291,20.7108,20.8172,159600.0
2012-06-13 11:00:00,35.2,35.24,35.16,35.17,186900.0,20.8113,20.835,20.7877,20.7936,186900.0
2012-06-13 11:30:00,35.18,35.25,35.14,35.15,85200.0,20.7995,20.8409,20.7758,20.7818,85200.0
2012-06-13 12:00:00,35.13,35.17,35.09,35.17,132600.0,20.7699,20.7936,20.7463,20.7936,132600.0
2012-06-13 12:30:00,35.16,35.38,35.15,35.29,79500.0,20.7877,20.9177,20.7818,20.8645,79500.0
2012-06-13 13:00:00,35.3,35.32,35.23,35.26,84000.0,20.8704,20.8823,20.8291,20.8468,84000.0
2012-06-13 13:30:00,35.26,35.28,35.14,35.15,109500.0,20.8468,20.8586,20.7758,20.7818,109500.0
2012-06-13 14:00:00,35.16,35.2,35.09,35.16,171900.0,20.7877,20.8113,20.7463,20.7877,171900.0
2012-06-13 14:30:00,35.16,35.19,35.06,35.09,181200.0,20.7877,20.8054,20.7285,20.7463,181200.0
2012-06-13 15:00:00,35.08,35.12,34.84,34.85,185100.0,20.7404,20.764,20.5985,20.6044,185100.0
2012-06-13 15:30:00,34.86,34.93,34.8,34.9,458700.0,20.6103,20.6517,20.5748,20.634,458700.0
2012-06-14 09:30:00,35.03,35.1,34.83,34.93,58200.0,20.7108,20.7522,20.5926,20.6517,58200.0
2012-06-14 10:00:00,34.94,35.09,34.94,35.09,40200.0,20.6576,20.7463,20.6576,20.7463,40200.0
2012-06-14 10:30:00,35.06,35.14,34.99,35.11,92100.0,20.7285,20.7758,20.6872,20.7581,92100.0
2012-06-14 11:00:00,35.09,35.14,35.06,35.12,117300.0,20.7463,20.7758,20.7285,20.764,117300.0
2012-06-14 11:30:00,35.13,35.15,35.08,35.14,72900.0,20.7699,20.7818,20.7404,20.7758,72900.0
2012-06-14 12:00:00,35.13,35.17,35.07,35.07,110700.0,20.7699,20.7936,20.7345,20.7345,110700.0
2012-06-14 12:30:00,35.07,35.11,35.05,35.08,142800.0,20.7345,20.7581,20.7226,20.7404,142800.0
2012-06-14 13:00:00,35.07,35.11,35.04,35.07,67800.0,20.7345,20.7581,20.7167,20.7345,67800.0
2012-06-14 13:30:00,35.06,35.09,35.04,35.07,85200.0,20.7285,20.7463,20.7167,20.7345,85200.0
2012-06-14 14:00:00,35.06,35.11,35.02,35.04,128400.0,20.7285,20.7581,20.7049,20.7167,128400.0
2012-06-14 14:30:00,35.03,35.03,34.92,34.92,133500.0,20.7108,20.7108,20.6458,20.6458,133500.0
2012-06-14 15:00:00,34.92,35.29,34.91,34.99,553500.0,20.6458,20.8645,20.6399,20.6872,553500.0
2012-06-14 15:30:00,34.99,35.25,34.97,35.21,644100.0,20.6872,20.8409,20.6753,20.8172,644100.0
2012-06-15 09:30:00,35.54,35.95,35.48,35.91,712200.0,21.0123,21.2547,20.9769,21.2311,712200.0
2012-06-15 10:00:00,35.92,36.2,35.92,36.07,857100.0,21.237,21.4025,21.237,21.3257,857100.0
2012-06-15 10:30:00,36.06,36.19,35.97,36.12,373500.0,21.3198,21.3966,21.2666,21.3553,373500.0
2012-06-15 11:00:00,36.1,36.24,36.1,36.22,198900.0,21.3434,21.4262,21.3434,21.4144,198900.0
2012-06-15 11:30:00,36.22,36.33,36.2,36.32,246000.0,21.4144,21.4794,21.4025,21.4735,246000.0
2012-06-15 12:00:00,36.31,36.33,36.19,36.2,163500.0,21.4676,21.4794,21.3966,21.4025,163500.0
2012-06-15 12:30:00,36.2,36.31,36.16,36.27,179400.0,21.4025,21.4676,21.3789,21.4439,179400.0
2012-06-15 13:00:00,36.27,36.39,36.27,36.33,167400.0,21.4439,21.5149,21.4439,21.4794,167400.0
2012-06-15 13:30:00,36.33,36.4,36.29,36.34,130200.0,21.4794,21.5208,21.4558,21.4853,130200.0
2012-06-15 14:00:00,36.33,36.37,36.22,36.23,305700.0,21.4794,21.5031,21.4144,21.4203,305700.0
2012-06-15 14:30:00,36.22,36.25,36.11,36.12,318600.0,21.4144,21.4321,21.3493,21.3553,318600.0
2012-06-15 15:00:00,36.12,36.24,36.05,36.19,212700.0,21.3553,21.4262,21.3139,21.3966,212700.0
2012-06-15 15:30:00,36.18,36.4,36.16,36.38,792000.0,21.3907,21.5208,21.3789,21.509,792000.0
2012-06-18 09:30:00,36.07,36.12,35.71,35.9,272400.0,21.3257,21.3553,21.1128,21.2252,272400.0
2012-06-18 10:00:00,35.9,36.0,35.84,36.0,132600.0,21.2252,21.2843,21.1897,21.2843,132600.0
2012-06-18 10:30:00,36.0,36.05,35.92,35.97,160800.0,21.2843,21.3139,21.237,21.2666,160800.0
2012-06-18 11:00:00,35.97,35.98,35.8,35.89,135600.0,21.2666,21.2725,21.1661,21.2193,135600.0
2012-06-18 11:30:00,35.9,35.92,35.74,35.82,183900.0,21.2252,21.237,21.1306,21.1779,183900.0
2012-06-18 12:00:00,35.82,35.84,35.74,35.81,81000.0,21.1779,21.1897,21.1306,21.172,81000.0
2012-06-18 12:30:00,35.82,35.89,35.77,35.82,145800.0,21.1779,21.2193,21.1483,21.1779,145800.0
2012-06-18 13:00:00,35.82,35.91,35.79,35.87,128100.0,21.1779,21.2311,21.1601,21.2074,128100.0
2012-06-18 13:30:00,35.86,35.94,35.84,35.87,91200.0,21.2015,21.2488,21.1897,21.2074,91200.0
2012-06-18 14:00:00,35.89,35.93,35.82,35.87,150000.0,21.2193,21.2429,21.1779,21.2074,150000.0
2012-06-18 14:30:00,35.87,35.93,35.82,35.86,118200.0,21.2074,21.2429,21.1779,21.2015,118200.0
2012-06-18 15:00:00,35.86,35.9,35.77,35.78,230700.0,21.2015,21.2252,21.1483,21.1542,230700.0
2012-06-18 15:30:00,35.78,35.82,35.68,35.74,506100.0,21.1542,21.1779,21.0951,21.1306,506100.0
2012-06-19 09:30:00,35.99,36.33,35.9,36.31,239700.0,21.2784,21.4794,21.2252,21.4676,239700.0
2012-06-19 10:00:00,36.3,36.4,36.22,36.35,228600.0,21.4617,21.5208,21.4144,21.4912,228600.0
2012-06-19 10:30:00,36.37,36.41,36.2,36.24,108600.0,21.5031,21.5267,21.4025,21.4262,108600.0
2012-06-19 11:00:00,36.24,36.31,36.12,36.19,169200.0,21.4262,21.4676,21.3553,21.3966,169200.0
2012-06-19 11:30:00,36.2,36.29,36.18,36.26,61800.0,21.4025,21.4558,21.3907,21.438,61800.0
2012-06-19 12:00:00,36.27,36.29,36.22,36.26,49200.0,21.4439,21.4558,21.4144,21.438,49200.0
2012-06-19 12:30:00,36.26,36.45,36.26,36.42,100500.0,21.438,21.5504,21.438,21.5326,100500.0
2012-06-19 13:00:00,36.41,36.51,36.4,36.5,80400.0,21.5267,21.5858,21.5208,21.5799,80400.0
2012-06-19 13:30:00,36.52,36.59,36.46,36.48,103200.0,21.5917,21.6331,21.5563,21.5681,103200.0
2012-06-19 14:00:00,36.48,36.51,36.46,36.51,148800.0,21.5681,21.5858,21.5563,21.5858,148800.0
2012-06-19 14:30:00,36.51,36.51,36.35,36.44,153600.0,21.5858,21.5858,21.4912,21.5444,153600.0
2012-06-19 15:00:00,36.42,36.51,36.39,36.44,183300.0,21.5326,21.5858,21.5149,21.5444,183300.0
2012-06-19 15:30:00,36.44,36.48,36.35,36.4,316200.0,21.5444,21.5681,21.4912,21.5208,316200.0
2012-06-20 09:30:00,36.49,36.55,36.13,36.13,155400.0,21.574,21.6095,21.3612,21.3612,155400.0
2012-06-20 10:00:00,36.13,36.39,36.12,36.3,232500.0,21.3612,21.5149,21.3553,21.4617,232500.0
2012-06-20 10:30:00,36.31,36.31,36.07,36.09,118800.0,21.4676,21.4676,21.3257,21.3375,118800.0
2012-06-20 11:00:00,36.09,36.19,36.06,36.14,87600.0,21.3375,21.3966,21.3198,21.3671,87600.0
2012-06-20 11:30:00,36.14,36.16,36.02,36.02,99000.0,21.3671,21.3789,21.2961,21.2961,99000.0
2012-06-20 12:00:00,36.02,36.1,35.97,36.01,123900.0,21.2961,21.3434,21.2666,21.2902,123900.0
2012-06-20 12:30:00,36.02,36.26,35.81,36.26,503100.0,21.2961,21.438,21.172,21.438,503100.0
2012-06-20 13:00:00,36.27,36.49,36.22,36.32,295200.0,21.4439,21.574,21.4144,21.4735,295200.0
2012-06-20 13:30:00,36.34,36.35,36.13,36.2,207900.0,21.4853,21.4912,21.3612,21.4025,207900.0
2012-06-20 14:00:00,36.21,36.21,35.95,35.97,339300.0,21.4085,21.4085,21.2547,21.2666,339300.0
2012-06-20 14:30:00,35.96,36.02,35.74,35.82,327600.0,21.2607,21.2961,21.1306,21.1779,327600.0
2012-06-20 15:00:00,35.83,35.86,35.68,35.84,363900.0,21.1838,21.2015,21.0951,21.1897,363900.0
2012-06-20 15:30:00,35.84,36.03,35.8,36.02,522600.0,21.1897,21.302,21.1661,21.2961,522600.0
2012-06-21 09:30:00,36.15,36.24,35.88,35.9,141600.0,21.373,21.4262,21.2134,21.2252,141600.0
2012-06-21 10:00:00,35.9,35.9,35.54,35.56,259200.0,21.2252,21.2252,21.0123,21.0242,259200.0
2012-06-21 10:30:00,35.55,35.74,35.54,35.67,112800.0,21.0182,21.1306,21.0123,21.0892,112800.0
2012-06-21 11:00:00,35.64,35.64,35.38,35.43,177300.0,21.0715,21.0715,20.9177,20.9473,177300.0
2012-06-21 11:30:00,35.42,35.48,35.35,35.47,116100.0,20.9414,20.9769,20.9,20.971,116100.0
2012-06-21 12:00:00,35.49,35.49,35.2,35.23,137700.0,20.9828,20.9828,20.8113,20.8291,137700.0
2012-06-21 12:30:00,35.23,35.29,35.2,35.25,101100.0,20.8291,20.8645,20.8113,20.8409,101100.0
2012-06-21 13:00:00,35.25,35.25,35.11,35.11,110400.0,20.8409,20.8409,20.7581,20.7581,110400.0
2012-06-21 13:30:00,35.11,35.2,35.09,35.11,154500.0,20.7581,20.8113,20.7463,20.7581,154500.0
2012-06-21 14:00:00,35.1,35.17,35.06,35.11,233700.0,20.7522,20.7936,20.7285,20.7581,233700.0
2012-06-21 14:30:00,35.11,35.18,35.07,35.12,174600.0,20.7581,20.7995,20.7345,20.764,174600.0
2012-06-21 15:00:00,35.11,35.14,34.85,34.91,388800.0,20.7581,20.7758,20.6044,20.6399,388800.0
2012-06-21 15:30:00,34.92,34.97,34.71,34.74,943200.0,20.6458,20.6753,20.5216,20.5394,943200.0
2012-06-22 09:30:00,34.92,35.12,34.91,35.05,320400.0,20.6458,20.764,20.6399,20.7226,320400.0
2012-06-22 10:00:00,35.05,35.09,34.94,34.96,251700.0,20.7226,20.7463,20.6576,20.6694,251700.0
2012-06-22 10:30:00,34.94,34.98,34.81,34.93,212700.0,20.6576,20.6812,20.5807,20.6517,212700.0
2012-06-22 11:00:00,34.91,34.97,34.77,34.81,188100.0,20.6399,20.6753,20.5571,20.5807,188100.0
2012-06-22 11:30:00,34.8,34.91,34.78,34.84,177000.0,20.5748,20.6399,20.563,20.5985,177000.0
2012-06-22 12:00:00,34.84,34.85,34.77,34.79,242100.0,20.5985,20.6044,20.5571,20.5689,242100.0
2012-06-22 12:30:00,34.79,34.8,34.73,34.74,173400.0,20.5689,20.5748,20.5334,20.5394,173400.0
2012-06-22 13:00:00,34.74,34.78,34.72,34.77,158700.0,20.5394,20.563,20.5275,20.5571,158700.0
2012-06-22 13:30:00,34.77,34.87,34.75,34.78,313200.0,20.5571,20.6162,20.5453,20.563,313200.0
2012-06-22 14:00:00,34.78,34.87,34.77,34.85,248700.0,20.563,20.6162,20.5571,20.6044,248700.0
2012-06-22 14:30:00,34.85,35.05,34.83,35.05,255600.0,20.6044,20.7226,20.5926,20.7226,255600.0
2012-06-22 15:00:00,35.04,35.06,34.94,34.96,295200.0,20.7167,20.7285,20.6576,20.6694,295200.0
2012-06-22 15:30:00,34.95,35.04,34.81,34.83,1183200.0,20.6635,20.7167,20.5807,20.5926,1183200.0
2012-06-25 09:30:00,34.2,34.31,34.03,34.26,183300.0,20.2201,20.2851,20.1196,20.2556,183300.0
2012-06-25 10:00:00,34.27,34.36,34.19,34.29,139800.0,20.2615,20.3147,20.2142,20.2733,139800.0
2012-06-25 10:30:00,34.29,34.38,34.27,34.28,73800.0,20.2733,20.3265,20.2615,20.2674,73800.0
2012-06-25 11:00:00,34.3,34.36,34.24,34.31,83100.0,20.2792,20.3147,20.2437,20.2851,83100.0
2012-06-25 11:30:00,34.29,34.31,34.22,34.26,122700.0,20.2733,20.2851,20.2319,20.2556,122700.0
2012-06-25 12:00:00,34.25,34.36,34.23,34.29,92400.0,20.2497,20.3147,20.2378,20.2733,92400.0
2012-06-25 12:30:00,34.28,34.31,34.27,34.27,75900.0,20.2674,20.2851,20.2615,20.2615,75900.0
2012-06-25 13:00:00,34.27,34.33,34.24,34.32,93000.0,20.2615,20.2969,20.2437,20.291,93000.0
2012-06-25 13:30:00,34.32,34.42,34.31,34.42,79800.0,20.291,20.3502,20.2851,20.3502,79800.0
2012-06-25 14:00:00,34.42,34.47,34.38,34.44,213900.0,20.3502,20.3797,20.3265,20.362,213900.0
2012-06-25 14:30:00,34.42,34.45,34.34,34.34,183000.0,20.3502,20.3679,20.3029,20.3029,183000.0
2012-06-25 15:00:00,34.35,34.49,34.34,34.44,290100.0,20.3088,20.3915,20.3029,20.362,290100.0
2012-06-25 15:30:00,34.44,34.48,34.34,34.35,501600.0,20.362,20.3856,20.3029,20.3088,501600.0
2012-06-26 09:30:00,34.43,34.59,34.37,34.43,126900.0,20.3561,20.4507,20.3206,20.3561,126900.0
2012-06-26 10:00:00,34.42,34.56,34.4,34.42,192900.0,20.3502,20.4329,20.3383,20.3502,192900.0
2012-06-26 10:30:00,34.42,34.47,34.33,34.43,114600.0,20.3502,20.3797,20.2969,20.3561,114600.0
2012-06-26 11:00:00,34.43,34.49,34.24,34.33,79800.0,20.3561,20.3915,20.2437,20.2969,79800.0
2012-06-26 11:30:00,34.35,34.47,34.32,34.44,79200.0,20.3088,20.3797,20.291,20.362,79200.0
2012-06-26 12:00:00,34.44,34.53,34.43,34.5,67500.0,20.362,20.4152,20.3561,20.3975,67500.0
2012-06-26 12:30:00,34.52,34.59,34.5,34.52,78600.0,20.4093,20.4507,20.3975,20.4093,78600.0
2012-06-26 13:00:00,34.52,34.54,34.49,34.51,66000.0,20.4093,20.4211,20.3915,20.4034,66000.0
2012-06-26 13:30:00,34.5,34.54,34.46,34.5,70200.0,20.3975,20.4211,20.3738,20.3975,70200.0
2012-06-26 14:00:00,34.51,34.63,34.51,34.61,83700.0,20.4034,20.4743,20.4034,20.4625,83700.0
2012-06-26 14:30:00,34.6,34.65,34.51,34.57,154500.0,20.4566,20.4861,20.4034,20.4388,154500.0
2012-06-26 15:00:00,34.59,34.63,34.54,34.59,121200.0,20.4507,20.4743,20.4211,20.4507,121200.0
2012-06-26 15:30:00,34.57,34.63,34.51,34.52,465000.0,20.4388,20.4743,20.4034,20.4093,465000.0
2012-06-27 09:30:00,34.55,34.63,34.29,34.55,180000.0,20.4794,20.5268,20.3253,20.4794,180000.0
2012-06-27 10:00:00,34.6,34.77,34.54,34.69,96300.0,20.509,20.6098,20.4734,20.5624,96300.0
2012-06-27 10:30:00,34.71,34.75,34.54,34.59,202800.0,20.5742,20.5979,20.4734,20.5031,202800.0
2012-06-27 11:00:00,34.59,34.63,34.54,34.61,248100.0,20.5031,20.5268,20.4734,20.5149,248100.0
2012-06-27 11:30:00,34.63,34.94,34.62,34.93,368400.0,20.5268,20.7105,20.5209,20.7046,368400.0
2012-06-27 12:00:00,34.91,35.04,34.91,34.92,108000.0,20.6928,20.7698,20.6928,20.6987,108000.0
2012-06-27 12:30:00,34.94,35.03,34.9,35.0,98400.0,20.7105,20.7639,20.6868,20.7461,98400.0
2012-06-27 13:00:00,35.01,35.06,34.97,35.0,169200.0,20.752,20.7817,20.7283,20.7461,169200.0
2012-06-27 13:30:00,35.0,35.06,34.97,35.05,117000.0,20.7461,20.7817,20.7283,20.7757,117000.0
2012-06-27 14:00:00,35.06,35.07,35.0,35.03,166200.0,20.7817,20.7876,20.7461,20.7639,166200.0
2012-06-27 14:30:00,35.03,35.14,35.01,35.05,196200.0,20.7639,20.8291,20.752,20.7757,196200.0
2012-06-27 15:00:00,35.05,35.25,35.04,35.16,336300.0,20.7757,20.8943,20.7698,20.841,336300.0
2012-06-27 15:30:00,35.16,35.2,35.05,35.11,798300.0,20.841,20.8647,20.7757,20.8113,798300.0
2012-06-28 09:30:00,34.8,35.12,34.78,35.05,143100.0,20.6276,20.8172,20.6157,20.7757,143100.0
2012-06-28 10:00:00,35.04,35.16,34.97,34.98,190500.0,20.7698,20.841,20.7283,20.7343,190500.0
2012-06-28 10:30:00,34.95,35.0,34.75,34.84,164400.0,20.7165,20.7461,20.5979,20.6513,164400.0
2012-06-28 11:00:00,34.82,35.03,34.77,34.98,105600.0,20.6394,20.7639,20.6098,20.7343,105600.0
2012-06-28 11:30:00,35.0,35.07,34.99,35.0,65700.0,20.7461,20.7876,20.7402,20.7461,65700.0
2012-06-28 12:00:00,35.01,35.06,34.99,35.04,93000.0,20.752,20.7817,20.7402,20.7698,93000.0
2012-06-28 12:30:00,35.03,35.03,34.92,35.01,76800.0,20.7639,20.7639,20.6987,20.752,76800.0
2012-06-28 13:00:00,35.02,35.05,34.94,35.01,89700.0,20.758,20.7757,20.7105,20.752,89700.0
2012-06-28 13:30:00,34.99,35.04,34.9,35.04,90300.0,20.7402,20.7698,20.6868,20.7698,90300.0
2012-06-28 14:00:00,35.04,35.04,34.82,34.85,135300.0,20.7698,20.7698,20.6394,20.6572,135300.0
2012-06-28 14:30:00,34.84,34.86,34.8,34.83,85800.0,20.6513,20.6631,20.6276,20.6453,85800.0
2012-06-28 15:00:00,34.83,34.97,34.83,34.94,170700.0,20.6453,20.7283,20.6453,20.7105,170700.0
2012-06-28 15:30:00,34.95,35.33,34.92,35.29,441600.0,20.7165,20.9417,20.6987,20.918,441600.0
2012-06-29 09:30:00,36.23,36.9,36.15,36.53,384600.0,21.4752,21.8723,21.4278,21.653,384600.0
2012-06-29 10:00:00,36.5,36.6,36.48,36.6,179400.0,21.6352,21.6945,21.6234,21.6945,179400.0
2012-06-29 10:30:00,36.58,36.59,36.44,36.48,206400.0,21.6827,21.6886,21.5997,21.6234,206400.0
2012-06-29 11:00:00,36.48,36.54,36.41,36.52,172800.0,21.6234,21.6589,21.5819,21.6471,172800.0
2012-06-29 11:30:00,36.52,36.59,36.47,36.55,120300.0,21.6471,21.6886,21.6174,21.6649,120300.0
2012-06-29 12:00:00,36.57,36.59,36.51,36.57,102900.0,21.6767,21.6886,21.6412,21.6767,102900.0
2012-06-29 12:30:00,36.57,36.75,36.57,36.73,144900.0,21.6767,21.7834,21.6767,21.7716,144900.0
2012-06-29 13:00:00,36.73,36.83,36.73,36.78,110400.0,21.7716,21.8308,21.7716,21.8012,110400.0
2012-06-29 13:30:00,36.77,36.82,36.76,36.76,100800.0,21.7953,21.8249,21.7893,21.7893,100800.0
2012-06-29 14:00:00,36.75,36.79,36.68,36.79,186600.0,21.7834,21.8071,21.7419,21.8071,186600.0
2012-06-29 14:30:00,36.78,36.83,36.71,36.82,92400.0,21.8012,21.8308,21.7597,21.8249,92400.0
2012-06-29 15:00:00,36.82,36.82,36.75,36.8,112800.0,21.8249,21.8249,21.7834,21.8131,112800.0
2012-06-29 15:30:00,36.8,37.0,36.75,36.99,498900.0,21.8131,21.9316,21.7834,21.9257,498900.0
2012-07-02 09:30:00,37.03,37.33,36.87,37.28,201300.0,21.9494,22.1272,21.8545,22.0976,201300.0
2012-07-02 10:00:00,37.29,37.29,37.01,37.15,290700.0,22.1035,22.1035,21.9375,22.0205,290700.0
2012-07-02 10:30:00,37.14,37.15,36.95,36.98,150300.0,22.0146,22.0205,21.902,21.9197,150300.0
2012-07-02 11:00:00,36.98,36.99,36.83,36.86,81600.0,21.9197,21.9257,21.8308,21.8486,81600.0
2012-07-02 11:30:00,36.89,37.07,36.89,37.0,71400.0,21.8664,21.9731,21.8664,21.9316,71400.0
2012-07-02 12:00:00,37.0,37.07,36.98,37.0,55500.0,21.9316,21.9731,21.9197,21.9316,55500.0
2012-07-02 12:30:00,37.0,37.15,36.99,37.11,54300.0,21.9316,22.0205,21.9257,21.9968,54300.0
2012-07-02 13:00:00,37.1,37.12,37.06,37.11,41100.0,21.9909,22.0027,21.9672,21.9968,41100.0
2012-07-02 13:30:00,37.11,37.13,37.05,37.06,127500.0,21.9968,22.0087,21.9612,21.9672,127500.0
2012-07-02 14:00:00,37.05,37.17,37.0,37.15,102600.0,21.9612,22.0324,21.9316,22.0205,102600.0
2012-07-02 14:30:00,37.17,37.2,37.08,37.12,69000.0,22.0324,22.0502,21.979,22.0027,69000.0
2012-07-02 15:00:00,37.1,37.18,37.1,37.18,153300.0,21.9909,22.0383,21.9909,22.0383,153300.0
2012-07-02 15:30:00,37.19,37.3,37.18,37.29,260100.0,22.0442,22.1094,22.0383,22.1035,260100.0
2012-07-03 09:30:00,37.36,37.42,37.16,37.4,87000.0,22.145,22.1806,22.0264,22.1687,87000.0
2012-07-03 10:00:00,37.4,37.64,37.39,37.61,243300.0,22.1687,22.311,22.1628,22.2932,243300.0
2012-07-03 10:30:00,37.57,37.71,37.56,37.64,148200.0,22.2695,22.3525,22.2635,22.311,148200.0
2012-07-03 11:00:00,37.65,37.83,37.65,37.83,69300.0,22.3169,22.4236,22.3169,22.4236,69300.0
2012-07-03 11:30:00,37.83,38.04,37.81,38.04,129300.0,22.4236,22.5481,22.4117,22.5481,129300.0
2012-07-03 12:00:00,38.04,38.06,37.92,37.93,146100.0,22.5481,22.5599,22.4769,22.4829,146100.0
2012-07-03 12:30:00,37.94,37.97,37.8,37.97,282600.0,22.4888,22.5066,22.4058,22.5066,282600.0
2012-07-05 09:30:00,37.63,37.88,37.63,37.77,299100.0,22.305,22.4532,22.305,22.388,299100.0
2012-07-05 10:00:00,37.75,37.81,37.63,37.66,400200.0,22.3762,22.4117,22.305,22.3228,400200.0
2012-07-05 10:30:00,37.66,37.78,37.63,37.63,168300.0,22.3228,22.3939,22.305,22.305,168300.0
2012-07-05 11:00:00,37.64,37.75,37.64,37.72,174300.0,22.311,22.3762,22.311,22.3584,174300.0
2012-07-05 11:30:00,37.72,37.78,37.7,37.76,93600.0,22.3584,22.3939,22.3465,22.3821,93600.0
2012-07-05 12:00:00,37.75,37.82,37.71,37.73,87300.0,22.3762,22.4177,22.3525,22.3643,87300.0
2012-07-05 12:30:00,37.73,37.81,37.69,37.81,96600.0,22.3643,22.4117,22.3406,22.4117,96600.0
2012-07-05 13:00:00,37.81,37.9,37.81,37.86,66600.0,22.4117,22.4651,22.4117,22.4414,66600.0
2012-07-05 13:30:00,37.86,37.92,37.82,37.87,67200.0,22.4414,22.4769,22.4177,22.4473,67200.0
2012-07-05 14:00:00,37.87,37.88,37.78,37.83,89100.0,22.4473,22.4532,22.3939,22.4236,89100.0
2012-07-05 14:30:00,37.83,37.84,37.73,37.75,85800.0,22.4236,22.4295,22.3643,22.3762,85800.0
2012-07-05 15:00:00,37.75,37.76,37.69,37.72,180900.0,22.3762,22.3821,22.3406,22.3584,180900.0
2012-07-05 15:30:00,37.72,37.81,37.66,37.69,381300.0,22.3584,22.4117,22.3228,22.3406,381300.0
2012-07-06 09:30:00,37.21,37.32,37.1,37.23,94200.0,22.0561,22.1213,21.9909,22.0679,94200.0
2012-07-06 10:00:00,37.26,37.29,37.08,37.14,143100.0,22.0857,22.1035,21.979,22.0146,143100.0
2012-07-06 10:30:00,37.17,37.22,37.07,37.09,120300.0,22.0324,22.062,21.9731,21.985,120300.0
2012-07-06 11:00:00,37.09,37.09,36.96,36.96,78900.0,21.985,21.985,21.9079,21.9079,78900.0
2012-07-06 11:30:00,36.97,37.04,36.95,36.97,135000.0,21.9138,21.9553,21.902,21.9138,135000.0
2012-07-06 12:00:00,36.97,37.05,36.94,36.97,113400.0,21.9138,21.9612,21.896,21.9138,113400.0
2012-07-06 12:30:00,36.97,37.05,36.94,37.03,70500.0,21.9138,21.9612,21.896,21.9494,70500.0
2012-07-06 13:00:00,37.04,37.05,36.97,36.98,84900.0,21.9553,21.9612,21.9138,21.9197,84900.0
2012-07-06 13:30:00,36.98,36.99,36.89,36.9,83400.0,21.9197,21.9257,21.8664,21.8723,83400.0
2012-07-06 14:00:00,36.91,36.91,36.81,36.89,83400.0,21.8783,21.8783,21.819,21.8664,83400.0
2012-07-06 14:30:00,36.9,37.03,36.9,37.01,76800.0,21.8723,21.9494,21.8723,21.9375,76800.0
2012-07-06 15:00:00,37.0,37.18,36.98,37.18,122400.0,21.9316,22.0383,21.9197,22.0383,122400.0
2012-07-06 15:30:00,37.17,37.3,37.16,37.18,494400.0,22.0324,22.1094,22.0264,22.0383,494400.0
2012-07-09 09:30:00,36.56,37.25,36.56,36.71,163800.0,21.6708,22.0798,21.6708,21.7597,163800.0
2012-07-09 10:00:00,36.74,36.77,36.6,36.65,95700.0,21.7775,21.7953,21.6945,21.7241,95700.0
2012-07-09 10:30:00,36.65,36.68,36.59,36.62,86400.0,21.7241,21.7419,21.6886,21.7064,86400.0
2012-07-09 11:00:00,36.62,36.67,36.61,36.64,74700.0,21.7064,21.736,21.7004,21.7182,74700.0
2012-07-09 11:30:00,36.65,36.67,36.58,36.58,58200.0,21.7241,21.736,21.6827,21.6827,58200.0
2012-07-09 12:00:00,36.56,36.67,36.53,36.63,66600.0,21.6708,21.736,21.653,21.7123,66600.0
2012-07-09 12:30:00,36.65,36.67,36.61,36.61,43800.0,21.7241,21.736,21.7004,21.7004,43800.0
2012-07-09 13:00:00,36.6,36.69,36.58,36.65,102300.0,21.6945,21.7479,21.6827,21.7241,102300.0
2012-07-09 13:30:00,36.66,36.76,36.64,36.76,52500.0,21.7301,21.7893,21.7182,21.7893,52500.0
2012-07-09 14:00:00,36.75,36.78,36.67,36.71,41400.0,21.7834,21.8012,21.736,21.7597,41400.0
2012-07-09 14:30:00,36.71,36.74,36.64,36.7,39600.0,21.7597,21.7775,21.7182,21.7538,39600.0
2012-07-09 15:00:00,36.71,36.88,36.7,36.86,73800.0,21.7597,21.8605,21.7538,21.8486,73800.0
2012-07-09 15:30:00,36.84,36.94,36.78,36.88,326700.0,21.8368,21.896,21.8012,21.8605,326700.0
2012-07-10 09:30:00,37.22,37.54,37.19,37.39,160200.0,22.062,22.2517,22.0442,22.1628,160200.0
2012-07-10 10:00:00,37.39,37.41,37.15,37.24,212400.0,22.1628,22.1746,22.0205,22.0739,212400.0
2012-07-10 10:30:00,37.23,37.28,37.03,37.09,83400.0,22.0679,22.0976,21.9494,21.985,83400.0
2012-07-10 11:00:00,37.09,37.09,36.91,36.91,81600.0,21.985,21.985,21.8783,21.8783,81600.0
2012-07-10 11:30:00,36.91,36.97,36.86,36.94,108900.0,21.8783,21.9138,21.8486,21.896,108900.0
2012-07-10 12:00:00,36.95,36.99,36.85,36.9,106800.0,21.902,21.9257,21.8427,21.8723,106800.0
2012-07-10 12:30:00,36.9,36.99,36.86,36.87,55500.0,21.8723,21.9257,21.8486,21.8545,55500.0
2012-07-10 13:00:00,36.85,36.91,36.78,36.8,59100.0,21.8427,21.8783,21.8012,21.8131,59100.0
2012-07-10 13:30:00,36.81,36.82,36.7,36.75,57600.0,21.819,21.8249,21.7538,21.7834,57600.0
2012-07-10 14:00:00,36.74,36.79,36.6,36.63,68700.0,21.7775,21.8071,21.6945,21.7123,68700.0
2012-07-10 14:30:00,36.63,36.66,36.51,36.54,93600.0,21.7123,21.7301,21.6412,21.6589,93600.0
2012-07-10 15:00:00,36.54,36.66,36.5,36.51,181800.0,21.6589,21.7301,21.6352,21.6412,181800.0
2012-07-10 15:30:00,36.51,36.59,36.4,36.54,616800.0,21.6412,21.6886,21.576,21.6589,616800.0
2012-07-11 09:30:00,36.48,36.86,36.2,36.73,313200.0,21.6234,21.8486,21.4574,21.7716,313200.0
2012-07-11 10:00:00,36.74,36.84,36.64,36.69,117000.0,21.7775,21.8368,21.7182,21.7479,117000.0
2012-07-11 10:30:00,36.71,36.73,36.5,36.57,127200.0,21.7597,21.7716,21.6352,21.6767,127200.0
2012-07-11 11:00:00,36.56,36.66,36.53,36.56,249300.0,21.6708,21.7301,21.653,21.6708,249300.0
2012-07-11 11:30:00,36.56,36.71,36.56,36.66,79200.0,21.6708,21.7597,21.6708,21.7301,79200.0
2012-07-11 12:00:00,36.67,36.77,36.66,36.74,53100.0,21.736,21.7953,21.7301,21.7775,53100.0
2012-07-11 12:30:00,36.75,36.88,36.75,36.88,43200.0,21.7834,21.8605,21.7834,21.8605,43200.0
2012-07-11 13:00:00,36.86,36.86,36.74,36.81,41700.0,21.8486,21.8486,21.7775,21.819,41700.0
2012-07-11 13:30:00,36.81,36.86,36.76,36.83,56100.0,21.819,21.8486,21.7893,21.8308,56100.0
2012-07-11 14:00:00,36.84,36.9,36.62,36.66,190200.0,21.8368,21.8723,21.7064,21.7301,190200.0
2012-07-11 14:30:00,36.64,36.64,36.53,36.53,228600.0,21.7182,21.7182,21.653,21.653,228600.0
2012-07-11 15:00:00,36.56,36.6,36.49,36.49,185100.0,21.6708,21.6945,21.6293,21.6293,185100.0
2012-07-11 15:30:00,36.51,36.65,36.47,36.53,979200.0,21.6412,21.7241,21.6174,21.653,979200.0
2012-07-12 09:30:00,36.07,36.43,35.92,36.03,120300.0,21.3804,21.5937,21.2914,21.3566,120300.0
2012-07-12 10:00:00,36.03,36.11,35.93,36.01,335700.0,21.3566,21.4041,21.2974,21.3448,335700.0
2012-07-12 10:30:00,36.03,36.13,35.94,36.1,146400.0,21.3566,21.4159,21.3033,21.3981,146400.0
2012-07-12 11:00:00,36.1,36.16,36.06,36.12,141300.0,21.3981,21.4337,21.3744,21.41,141300.0
2012-07-12 11:30:00,36.14,36.22,36.05,36.2,157200.0,21.4218,21.4693,21.3685,21.4574,157200.0
2012-07-12 12:00:00,36.2,36.26,36.18,36.2,98100.0,21.4574,21.493,21.4456,21.4574,98100.0
2012-07-12 12:30:00,36.21,36.3,36.19,36.29,46800.0,21.4633,21.5167,21.4515,21.5108,46800.0
2012-07-12 13:00:00,36.24,36.42,36.21,36.32,58500.0,21.4811,21.5878,21.4633,21.5285,58500.0
2012-07-12 13:30:00,36.32,36.42,36.27,36.27,71400.0,21.5285,21.5878,21.4989,21.4989,71400.0
2012-07-12 14:00:00,36.27,36.41,36.25,36.33,99900.0,21.4989,21.5819,21.487,21.5345,99900.0
2012-07-12 14:30:00,36.33,36.4,36.32,36.38,104100.0,21.5345,21.576,21.5285,21.5641,104100.0
2012-07-12 15:00:00,36.36,36.5,36.34,36.42,143100.0,21.5522,21.6352,21.5404,21.5878,143100.0
2012-07-12 15:30:00,36.41,36.52,36.3,36.33,405000.0,21.5819,21.6471,21.5167,21.5345,405000.0
2012-07-13 09:30:00,36.46,37.06,36.45,36.99,89400.0,21.6115,21.9672,21.6056,21.9257,89400.0
2012-07-13 10:00:00,37.03,37.24,36.95,37.0,164700.0,21.9494,22.0739,21.902,21.9316,164700.0
2012-07-13 10:30:00,37.01,37.22,37.0,37.16,89100.0,21.9375,22.062,21.9316,22.0264,89100.0
2012-07-13 11:00:00,37.15,37.28,37.1,37.21,138000.0,22.0205,22.0976,21.9909,22.0561,138000.0
2012-07-13 11:30:00,37.21,37.33,37.2,37.31,137400.0,22.0561,22.1272,22.0502,22.1154,137400.0
2012-07-13 12:00:00,37.3,37.41,37.3,37.4,116400.0,22.1094,22.1746,22.1094,22.1687,116400.0
2012-07-13 12:30:00,37.4,37.56,37.39,37.53,177900.0,22.1687,22.2635,22.1628,22.2458,177900.0
2012-07-13 13:00:00,37.52,37.59,37.5,37.57,117300.0,22.2398,22.2813,22.228,22.2695,117300.0
2012-07-13 13:30:00,37.57,37.64,37.54,37.56,79800.0,22.2695,22.311,22.2517,22.2635,79800.0
2012-07-13 14:00:00,37.55,37.67,37.55,37.65,127200.0,22.2576,22.3287,22.2576,22.3169,127200.0
2012-07-13 14:30:00,37.66,37.72,37.64,37.68,96600.0,22.3228,22.3584,22.311,22.3347,96600.0
2012-07-13 15:00:00,37.69,37.86,37.69,37.83,185400.0,22.3406,22.4414,22.3406,22.4236,185400.0
2012-07-13 15:30:00,37.83,37.99,37.81,37.95,749700.0,22.4236,22.5184,22.4117,22.4947,749700.0
2012-07-16 09:30:00,37.96,37.98,37.48,37.5,282600.0,22.5006,22.5125,22.2161,22.228,282600.0
2012-07-16 10:00:00,37.52,37.56,37.29,37.37,198600.0,22.2398,22.2635,22.1035,22.1509,198600.0
2012-07-16 10:30:00,37.38,37.68,37.36,37.54,116100.0,22.1568,22.3347,22.145,22.2517,116100.0
2012-07-16 11:00:00,37.55,37.71,37.53,37.67,72900.0,22.2576,22.3525,22.2458,22.3287,72900.0
2012-07-16 11:30:00,37.65,37.67,37.55,37.61,81600.0,22.3169,22.3287,22.2576,22.2932,81600.0
2012-07-16 12:00:00,37.6,37.63,37.48,37.5,82800.0,22.2873,22.305,22.2161,22.228,82800.0
2012-07-16 12:30:00,37.5,37.56,37.46,37.47,83400.0,22.228,22.2635,22.2043,22.2102,83400.0
2012-07-16 13:00:00,37.47,37.52,37.43,37.49,108300.0,22.2102,22.2398,22.1865,22.222,108300.0
2012-07-16 13:30:00,37.5,37.58,37.49,37.5,167100.0,22.228,22.2754,22.222,22.228,167100.0
2012-07-16 14:00:00,37.5,37.66,37.5,37.64,110100.0,22.228,22.3228,22.228,22.311,110100.0
2012-07-16 14:30:00,37.65,37.66,37.53,37.57,84000.0,22.3169,22.3228,22.2458,22.2695,84000.0
2012-07-16 15:00:00,37.57,37.58,37.5,37.53,117000.0,22.2695,22.2754,22.228,22.2458,117000.0
2012-07-16 15:30:00,37.51,37.54,37.4,37.49,257400.0,22.2339,22.2517,22.1687,22.222,257400.0
2012-07-17 09:30:00,37.65,37.96,37.37,37.57,262200.0,22.3169,22.5006,22.1509,22.2695,262200.0
2012-07-17 10:00:00,37.56,37.57,37.35,37.48,218400.0,22.2635,22.2695,22.1391,22.2161,218400.0
2012-07-17 10:30:00,37.47,37.49,37.18,37.2,127200.0,22.2102,22.222,22.0383,22.0502,127200.0
2012-07-17 11:00:00,37.2,37.33,37.12,37.13,137700.0,22.0502,22.1272,22.0027,22.0087,137700.0
2012-07-17 11:30:00,37.14,37.34,37.12,37.32,94200.0,22.0146,22.1331,22.0027,22.1213,94200.0
2012-07-17 12:00:00,37.32,37.48,37.32,37.43,81000.0,22.1213,22.2161,22.1213,22.1865,81000.0
2012-07-17 12:30:00,37.42,37.53,37.42,37.42,57000.0,22.1806,22.2458,22.1806,22.1806,57000.0
2012-07-17 13:00:00,37.43,37.61,37.42,37.56,85500.0,22.1865,22.2932,22.1806,22.2635,85500.0
2012-07-17 13:30:00,37.57,37.68,37.56,37.58,79800.0,22.2695,22.3347,22.2635,22.2754,79800.0
2012-07-17 14:00:00,37.58,37.62,37.51,37.55,61200.0,22.2754,22.2991,22.2339,22.2576,61200.0
2012-07-17 14:30:00,37.56,37.63,37.51,37.58,87000.0,22.2635,22.305,22.2339,22.2754,87000.0
2012-07-17 15:00:00,37.58,37.68,37.57,37.6,155100.0,22.2754,22.3347,22.2695,22.2873,155100.0
2012-07-17 15:30:00,37.61,37.73,37.6,37.73,400800.0,22.2932,22.3643,22.2873,22.3643,400800.0
2012-07-18 09:30:00,37.49,37.86,37.46,37.75,75900.0,22.222,22.4414,22.2043,22.3762,75900.0
2012-07-18 10:00:00,37.78,37.9,37.72,37.78,54000.0,22.3939,22.4651,22.3584,22.3939,54000.0
2012-07-18 10:30:00,37.76,37.96,37.66,37.94,35100.0,22.3821,22.5006,22.3228,22.4888,35100.0
2012-07-18 11:00:00,37.95,37.95,37.76,37.78,33000.0,22.4947,22.4947,22.3821,22.3939,33000.0
2012-07-18 11:30:00,37.79,37.83,37.67,37.69,117900.0,22.3999,22.4236,22.3287,22.3406,117900.0
2012-07-18 12:00:00,37.73,37.85,37.72,37.81,92700.0,22.3643,22.4354,22.3584,22.4117,92700.0
2012-07-18 12:30:00,37.79,37.84,37.71,37.71,43800.0,22.3999,22.4295,22.3525,22.3525,43800.0
2012-07-18 13:00:00,37.72,37.72,37.67,37.69,63600.0,22.3584,22.3584,22.3287,22.3406,63600.0
2012-07-18 13:30:00,37.68,37.7,37.6,37.62,110700.0,22.3347,22.3465,22.2873,22.2991,110700.0
2012-07-18 14:00:00,37.63,37.72,37.63,37.7,114600.0,22.305,22.3584,22.305,22.3465,114600.0
2012-07-18 14:30:00,37.69,37.7,37.53,37.64,99900.0,22.3406,22.3465,22.2458,22.311,99900.0
2012-07-18 15:00:00,37.63,37.74,37.59,37.71,167700.0,22.305,22.3702,22.2813,22.3525,167700.0
2012-07-18 15:30:00,37.71,37.79,37.7,37.77,232200.0,22.3525,22.3999,22.3465,22.388,232200.0
2012-07-19 09:30:00,37.75,37.93,37.57,37.86,72900.0,22.3762,22.4829,22.2695,22.4414,72900.0
2012-07-19 10:00:00,37.85,37.85,37.56,37.69,59100.0,22.4354,22.4354,22.2635,22.3406,59100.0
2012-07-19 10:30:00,37.69,37.86,37.66,37.8,69000.0,22.3406,22.4414,22.3228,22.4058,69000.0
2012-07-19 11:00:00,37.84,37.87,37.76,37.79,88800.0,22.4295,22.4473,22.3821,22.3999,88800.0
2012-07-19 11:30:00,37.79,37.87,37.74,37.83,104700.0,22.3999,22.4473,22.3702,22.4236,104700.0
2012-07-19 12:00:00,37.84,37.91,37.8,37.88,120600.0,22.4295,22.471,22.4058,22.4532,120600.0
2012-07-19 12:30:00,37.85,37.88,37.72,37.74,40800.0,22.4354,22.4532,22.3584,22.3702,40800.0
2012-07-19 13:00:00,37.74,37.81,37.73,37.77,123900.0,22.3702,22.4117,22.3643,22.388,123900.0
2012-07-19 13:30:00,37.75,37.78,37.53,37.58,50700.0,22.3762,22.3939,22.2458,22.2754,50700.0
2012-07-19 14:00:00,37.59,37.64,37.5,37.51,59700.0,22.2813,22.311,22.228,22.2339,59700.0
2012-07-19 14:30:00,37.51,37.69,37.48,37.69,114000.0,22.2339,22.3406,22.2161,22.3406,114000.0
2012-07-19 15:00:00,37.68,37.75,37.63,37.72,175800.0,22.3347,22.3762,22.305,22.3584,175800.0
2012-07-19 15:30:00,37.72,37.87,37.72,37.79,362400.0,22.3584,22.4473,22.3584,22.3999,362400.0
2012-07-20 09:30:00,37.47,37.63,37.38,37.43,390600.0,22.2102,22.305,22.1568,22.1865,390600.0
2012-07-20 10:00:00,37.43,37.57,37.36,37.44,177900.0,22.1865,22.2695,22.145,22.1924,177900.0
2012-07-20 10:30:00,37.44,37.5,37.31,37.44,63600.0,22.1924,22.228,22.1154,22.1924,63600.0
2012-07-20 11:00:00,37.45,37.48,37.28,37.34,146100.0,22.1983,22.2161,22.0976,22.1331,146100.0
2012-07-20 11:30:00,37.33,37.37,37.23,37.25,100500.0,22.1272,22.1509,22.0679,22.0798,100500.0
2012-07-20 12:00:00,37.25,37.27,37.07,37.11,282000.0,22.0798,22.0916,21.9731,21.9968,282000.0
2012-07-20 12:30:00,37.11,37.12,37.0,37.02,118500.0,21.9968,22.0027,21.9316,21.9435,118500.0
2012-07-20 13:00:00,37.03,37.05,36.93,36.95,101400.0,21.9494,21.9612,21.8901,21.902,101400.0
2012-07-20 13:30:00,36.94,37.06,36.88,37.03,105600.0,21.896,21.9672,21.8605,21.9494,105600.0
2012-07-20 14:00:00,37.04,37.06,37.0,37.04,65400.0,21.9553,21.9672,21.9316,21.9553,65400.0
2012-07-20 14:30:00,37.04,37.07,36.9,36.93,110400.0,21.9553,21.9731,21.8723,21.8901,110400.0
2012-07-20 15:00:00,36.94,36.96,36.81,36.81,226800.0,21.896,21.9079,21.819,21.819,226800.0
2012-07-20 15:30:00,36.81,36.95,36.77,36.79,1036800.0,21.819,21.902,21.7953,21.8071,1036800.0
2012-07-23 09:30:00,36.24,36.24,35.33,35.86,808800.0,21.4811,21.4811,20.9417,21.2559,808800.0
2012-07-23 10:00:00,35.85,36.03,35.72,36.03,466800.0,21.2499,21.3566,21.1729,21.3566,466800.0
2012-07-23 10:30:00,36.02,36.1,35.93,35.95,288000.0,21.3507,21.3981,21.2974,21.3092,288000.0
2012-07-23 11:00:00,35.94,35.99,35.9,35.95,167700.0,21.3033,21.3329,21.2796,21.3092,167700.0
2012-07-23 11:30:00,35.96,35.98,35.87,35.96,105900.0,21.3151,21.327,21.2618,21.3151,105900.0
2012-07-23 12:00:00,35.97,36.04,35.9,35.99,216600.0,21.3211,21.3626,21.2796,21.3329,216600.0
2012-07-23 12:30:00,35.97,36.18,35.95,36.17,105600.0,21.3211,21.4456,21.3092,21.4396,105600.0
2012-07-23 13:00:00,36.18,36.35,36.12,36.33,172800.0,21.4456,21.5463,21.41,21.5345,172800.0
2012-07-23 13:30:00,36.33,36.41,36.3,36.33,97500.0,21.5345,21.5819,21.5167,21.5345,97500.0
2012-07-23 14:00:00,36.33,36.39,36.25,36.3,266100.0,21.5345,21.57,21.487,21.5167,266100.0
2012-07-23 14:30:00,36.3,36.35,36.26,36.32,266400.0,21.5167,21.5463,21.493,21.5285,266400.0
2012-07-23 15:00:00,36.31,36.52,36.27,36.48,137700.0,21.5226,21.6471,21.4989,21.6234,137700.0
2012-07-23 15:30:00,36.48,36.5,36.22,36.26,447300.0,21.6234,21.6352,21.4693,21.493,447300.0
2012-07-24 09:30:00,36.23,36.35,36.1,36.17,113100.0,21.4752,21.5463,21.3981,21.4396,113100.0
2012-07-24 10:00:00,36.18,36.26,36.07,36.11,791400.0,21.4456,21.493,21.3804,21.4041,791400.0
2012-07-24 10:30:00,36.11,36.29,36.09,36.13,218400.0,21.4041,21.5108,21.3922,21.4159,218400.0
2012-07-24 11:00:00,36.13,36.22,36.08,36.09,233700.0,21.4159,21.4693,21.3863,21.3922,233700.0
2012-07-24 11:30:00,36.1,36.14,35.9,35.92,432000.0,21.3981,21.4218,21.2796,21.2914,432000.0
2012-07-24 12:00:00,35.91,35.91,35.76,35.88,248400.0,21.2855,21.2855,21.1966,21.2677,248400.0
2012-07-24 12:30:00,35.86,35.9,35.81,35.89,67800.0,21.2559,21.2796,21.2262,21.2737,67800.0
2012-07-24 13:00:00,35.88,35.93,35.76,35.8,128100.0,21.2677,21.2974,21.1966,21.2203,128100.0
2012-07-24 13:30:00,35.78,35.9,35.77,35.84,120300.0,21.2085,21.2796,21.2025,21.244,120300.0
2012-07-24 14:00:00,35.83,35.83,35.66,35.66,108600.0,21.2381,21.2381,21.1373,21.1373,108600.0
2012-07-24 14:30:00,35.65,35.74,35.63,35.73,97800.0,21.1314,21.1847,21.1195,21.1788,97800.0
2012-07-24 15:00:00,35.71,35.76,35.62,35.76,265500.0,21.167,21.1966,21.1136,21.1966,265500.0
2012-07-24 15:30:00,35.76,35.82,35.62,35.79,789900.0,21.1966,21.2322,21.1136,21.2144,789900.0
2012-07-25 09:30:00,35.96,36.15,35.8,36.04,332100.0,21.3151,21.4278,21.2203,21.3626,332100.0
2012-07-25 10:00:00,36.01,36.14,35.94,35.96,441300.0,21.3448,21.4218,21.3033,21.3151,441300.0
2012-07-25 10:30:00,35.95,36.0,35.69,35.71,170100.0,21.3092,21.3389,21.1551,21.167,170100.0
2012-07-25 11:00:00,35.73,35.76,35.65,35.7,232500.0,21.1788,21.1966,21.1314,21.161,232500.0
2012-07-25 11:30:00,35.69,35.78,35.62,35.71,243000.0,21.1551,21.2085,21.1136,21.167,243000.0
2012-07-25 12:00:00,35.75,35.78,35.69,35.7,80100.0,21.1907,21.2085,21.1551,21.161,80100.0
2012-07-25 12:30:00,35.7,35.79,35.67,35.79,183900.0,21.161,21.2144,21.1433,21.2144,183900.0
2012-07-25 13:00:00,35.8,35.87,35.78,35.85,134100.0,21.2203,21.2618,21.2085,21.2499,134100.0
2012-07-25 13:30:00,35.85,35.97,35.83,35.87,71700.0,21.2499,21.3211,21.2381,21.2618,71700.0
2012-07-25 14:00:00,35.87,35.9,35.81,35.88,91200.0,21.2618,21.2796,21.2262,21.2677,91200.0
2012-07-25 14:30:00,35.87,35.89,35.83,35.85,166800.0,21.2618,21.2737,21.2381,21.2499,166800.0
2012-07-25 15:00:00,35.85,35.88,35.76,35.76,183900.0,21.2499,21.2677,21.1966,21.1966,183900.0
2012-07-25 15:30:00,35.78,35.78,35.58,35.6,604200.0,21.2085,21.2085,21.0899,21.1018,604200.0
2012-07-26 09:30:00,36.34,36.5,35.86,36.2,505200.0,21.5404,21.6352,21.2559,21.4574,505200.0
2012-07-26 10:00:00,36.16,36.38,36.07,36.11,157200.0,21.4337,21.5641,21.3804,21.4041,157200.0
2012-07-26 10:30:00,36.12,36.22,35.81,35.88,303600.0,21.41,21.4693,21.2262,21.2677,303600.0
2012-07-26 11:00:00,35.88,36.0,35.79,35.98,162900.0,21.2677,21.3389,21.2144,21.327,162900.0
2012-07-26 11:30:00,35.98,36.03,35.87,35.89,104100.0,21.327,21.3566,21.2618,21.2737,104100.0
2012-07-26 12:00:00,35.89,36.01,35.87,35.94,172500.0,21.2737,21.3448,21.2618,21.3033,172500.0
2012-07-26 12:30:00,35.95,36.02,35.91,36.0,180900.0,21.3092,21.3507,21.2855,21.3389,180900.0
2012-07-26 13:00:00,36.01,36.18,35.98,36.13,168600.0,21.3448,21.4456,21.327,21.4159,168600.0
2012-07-26 13:30:00,36.13,36.16,36.0,36.03,130800.0,21.4159,21.4337,21.3389,21.3566,130800.0
2012-07-26 14:00:00,36.05,36.12,36.01,36.06,89400.0,21.3685,21.41,21.3448,21.3744,89400.0
2012-07-26 14:30:00,36.06,36.17,36.02,36.1,111000.0,21.3744,21.4396,21.3507,21.3981,111000.0
2012-07-26 15:00:00,36.1,36.17,36.04,36.16,180900.0,21.3981,21.4396,21.3626,21.4337,180900.0
2012-07-26 15:30:00,36.16,36.19,36.09,36.11,534900.0,21.4337,21.4515,21.3922,21.4041,534900.0
2012-07-27 09:30:00,36.48,36.63,36.39,36.58,169500.0,21.6234,21.7123,21.57,21.6827,169500.0
2012-07-27 10:00:00,36.54,36.75,36.54,36.62,215100.0,21.6589,21.7834,21.6589,21.7064,215100.0
2012-07-27 10:30:00,36.62,36.7,36.55,36.67,941400.0,21.7064,21.7538,21.6649,21.736,941400.0
2012-07-27 11:00:00,36.67,36.7,36.63,36.66,360000.0,21.736,21.7538,21.7123,21.7301,360000.0
2012-07-27 11:30:00,36.67,36.7,36.54,36.62,234000.0,21.736,21.7538,21.6589,21.7064,234000.0
2012-07-27 12:00:00,36.62,36.77,36.57,36.75,358200.0,21.7064,21.7953,21.6767,21.7834,358200.0
2012-07-27 12:30:00,36.76,36.81,36.73,36.76,138600.0,21.7893,21.819,21.7716,21.7893,138600.0
2012-07-27 13:00:00,36.74,37.0,36.74,36.97,220800.0,21.7775,21.9316,21.7775,21.9138,220800.0
2012-07-27 13:30:00,36.97,37.29,36.93,37.25,720000.0,21.9138,22.1035,21.8901,22.0798,720000.0
2012-07-27 14:00:00,37.24,37.25,37.1,37.16,209100.0,22.0739,22.0798,21.9909,22.0264,209100.0
2012-07-27 14:30:00,37.18,37.32,37.14,37.25,242400.0,22.0383,22.1213,22.0146,22.0798,242400.0
2012-07-27 15:00:00,37.26,37.46,37.26,37.44,197700.0,22.0857,22.2043,22.0857,22.1924,197700.0
2012-07-27 15:30:00,37.42,37.68,37.31,37.4,842100.0,22.1806,22.3347,22.1154,22.1687,842100.0
2012-07-30 09:30:00,37.89,38.42,37.75,38.19,310200.0,22.4591,22.7733,22.3762,22.637,310200.0
2012-07-30 10:00:00,38.17,38.21,37.96,38.2,325200.0,22.6251,22.6488,22.5006,22.6429,325200.0
2012-07-30 10:30:00,38.17,38.27,38.04,38.15,201900.0,22.6251,22.6844,22.5481,22.6133,201900.0
2012-07-30 11:00:00,38.15,38.52,38.15,38.34,214800.0,22.6133,22.8326,22.6133,22.7259,214800.0
2012-07-30 11:30:00,38.34,38.41,38.23,38.25,116700.0,22.7259,22.7674,22.6607,22.6725,116700.0
2012-07-30 12:00:00,38.25,38.32,38.05,38.29,222600.0,22.6725,22.714,22.554,22.6962,222600.0
2012-07-30 12:30:00,38.29,38.3,38.17,38.22,128100.0,22.6962,22.7022,22.6251,22.6548,128100.0
2012-07-30 13:00:00,38.23,38.33,38.19,38.22,148500.0,22.6607,22.72,22.637,22.6548,148500.0
2012-07-30 13:30:00,38.22,38.32,38.2,38.24,146400.0,22.6548,22.714,22.6429,22.6666,146400.0
2012-07-30 14:00:00,38.24,38.49,38.18,38.45,213900.0,22.6666,22.8148,22.631,22.7911,213900.0
2012-07-30 14:30:00,38.45,38.61,38.4,38.59,183000.0,22.7911,22.8859,22.7614,22.8741,183000.0
2012-07-30 15:00:00,38.59,38.59,38.26,38.3,339000.0,22.8741,22.8741,22.6785,22.7022,339000.0
2012-07-30 15:30:00,38.32,38.5,38.28,38.47,561300.0,22.714,22.8207,22.6903,22.8029,561300.0
2012-07-31 09:30:00,38.3,38.43,38.01,38.42,294300.0,22.7022,22.7792,22.5303,22.7733,294300.0
2012-07-31 10:00:00,38.46,38.64,38.32,38.59,169800.0,22.797,22.9037,22.714,22.8741,169800.0
2012-07-31 10:30:00,38.57,38.61,38.41,38.48,356700.0,22.8622,22.8859,22.7674,22.8089,356700.0
2012-07-31 11:00:00,38.48,38.52,38.33,38.34,141600.0,22.8089,22.8326,22.72,22.7259,141600.0
2012-07-31 11:30:00,38.34,38.39,38.31,38.36,128100.0,22.7259,22.7555,22.7081,22.7377,128100.0
2012-07-31 12:00:00,38.35,38.35,38.11,38.15,99300.0,22.7318,22.7318,22.5896,22.6133,99300.0
2012-07-31 12:30:00,38.15,38.24,38.11,38.19,75900.0,22.6133,22.6666,22.5896,22.637,75900.0
2012-07-31 13:00:00,38.2,38.29,38.13,38.29,108600.0,22.6429,22.6962,22.6014,22.6962,108600.0
2012-07-31 13:30:00,38.28,38.3,38.23,38.25,96300.0,22.6903,22.7022,22.6607,22.6725,96300.0
2012-07-31 14:00:00,38.23,38.4,38.2,38.33,161100.0,22.6607,22.7614,22.6429,22.72,161100.0
2012-07-31 14:30:00,38.33,38.44,38.32,38.36,150600.0,22.72,22.7852,22.714,22.7377,150600.0
2012-07-31 15:00:00,38.34,38.38,38.32,38.36,150600.0,22.7259,22.7496,22.714,22.7377,150600.0
2012-07-31 15:30:00,38.36,38.37,38.24,38.32,983400.0,22.7377,22.7437,22.6666,22.714,983400.0
2012-08-01 09:30:00,38.51,38.8,37.91,37.94,192300.0,22.8267,22.9985,22.471,22.4888,192300.0
2012-08-01 10:00:00,37.92,38.06,37.9,37.99,202800.0,22.4769,22.5599,22.4651,22.5184,202800.0
2012-08-01 10:30:00,38.06,38.12,37.98,38.09,255900.0,22.5599,22.5955,22.5125,22.5777,255900.0
2012-08-01 11:00:00,38.12,38.12,38.01,38.06,77100.0,22.5955,22.5955,22.5303,22.5599,77100.0
2012-08-01 11:30:00,38.11,38.23,38.1,38.15,86100.0,22.5896,22.6607,22.5836,22.6133,86100.0
2012-08-01 12:00:00,38.15,38.17,38.04,38.11,74100.0,22.6133,22.6251,22.5481,22.5896,74100.0
2012-08-01 12:30:00,38.12,38.13,38.05,38.1,31200.0,22.5955,22.6014,22.554,22.5836,31200.0
2012-08-01 13:00:00,38.1,38.16,38.04,38.06,64800.0,22.5836,22.6192,22.5481,22.5599,64800.0
2012-08-01 13:30:00,38.07,38.13,37.93,37.95,97800.0,22.5658,22.6014,22.4829,22.4947,97800.0
2012-08-01 14:00:00,37.96,38.01,37.74,37.89,366900.0,22.5006,22.5303,22.3702,22.4591,366900.0
2012-08-01 14:30:00,37.88,37.88,37.74,37.88,186000.0,22.4532,22.4532,22.3702,22.4532,186000.0
2012-08-01 15:00:00,37.88,37.96,37.81,37.88,330900.0,22.4532,22.5006,22.4117,22.4532,330900.0
2012-08-01 15:30:00,37.89,38.0,37.64,37.7,680100.0,22.4591,22.5244,22.311,22.3465,680100.0
2012-08-02 09:30:00,37.2,37.42,36.99,37.38,186600.0,22.0502,22.1806,21.9257,22.1568,186600.0
2012-08-02 10:00:00,37.4,37.5,37.18,37.41,168300.0,22.1687,22.228,22.0383,22.1746,168300.0
2012-08-02 10:30:00,37.41,37.54,37.34,37.35,172800.0,22.1746,22.2517,22.1331,22.1391,172800.0
2012-08-02 11:00:00,37.34,37.39,37.03,37.12,94200.0,22.1331,22.1628,21.9494,22.0027,94200.0
2012-08-02 11:30:00,37.12,37.13,36.97,37.03,179400.0,22.0027,22.0087,21.9138,21.9494,179400.0
2012-08-02 12:00:00,37.02,37.03,36.92,36.93,141000.0,21.9435,21.9494,21.8842,21.8901,141000.0
2012-08-02 12:30:00,36.93,36.93,36.8,36.88,102300.0,21.8901,21.8901,21.8131,21.8605,102300.0
2012-08-02 13:00:00,36.89,36.9,36.81,36.82,111900.0,21.8664,21.8723,21.819,21.8249,111900.0
2012-08-02 13:30:00,36.83,36.84,36.76,36.8,114900.0,21.8308,21.8368,21.7893,21.8131,114900.0
2012-08-02 14:00:00,36.81,36.9,36.78,36.88,120900.0,21.819,21.8723,21.8012,21.8605,120900.0
2012-08-02 14:30:00,36.87,37.0,36.84,36.89,450300.0,21.8545,21.9316,21.8368,21.8664,450300.0
2012-08-02 15:00:00,36.9,36.98,36.86,36.91,229200.0,21.8723,21.9197,21.8486,21.8783,229200.0
2012-08-02 15:30:00,36.92,37.07,36.92,37.0,555000.0,21.8842,21.9731,21.8842,21.9316,555000.0
2012-08-03 09:30:00,37.63,38.08,37.63,37.88,114300.0,22.305,22.5718,22.305,22.4532,114300.0
2012-08-03 10:00:00,37.88,38.05,37.88,38.04,156600.0,22.4532,22.554,22.4532,22.5481,156600.0
2012-08-03 10:30:00,38.04,38.05,37.97,37.99,93000.0,22.5481,22.554,22.5066,22.5184,93000.0
2012-08-03 11:00:00,37.97,38.08,37.95,38.02,154500.0,22.5066,22.5718,22.4947,22.5362,154500.0
2012-08-03 11:30:00,38.01,38.12,37.99,38.04,95400.0,22.5303,22.5955,22.5184,22.5481,95400.0
2012-08-03 12:00:00,38.03,38.13,38.0,38.08,130500.0,22.5421,22.6014,22.5244,22.5718,130500.0
2012-08-03 12:30:00,38.08,38.11,38.02,38.1,81000.0,22.5718,22.5896,22.5362,22.5836,81000.0
2012-08-03 13:00:00,38.1,38.15,38.07,38.08,100200.0,22.5836,22.6133,22.5658,22.5718,100200.0
2012-08-03 13:30:00,38.08,38.08,38.02,38.06,41400.0,22.5718,22.5718,22.5362,22.5599,41400.0
2012-08-03 14:00:00,38.06,38.09,38.03,38.07,164400.0,22.5599,22.5777,22.5421,22.5658,164400.0
2012-08-03 14:30:00,38.05,38.09,38.02,38.05,153300.0,22.554,22.5777,22.5362,22.554,153300.0
2012-08-03 15:00:00,38.05,38.09,37.89,37.89,224100.0,22.554,22.5777,22.4591,22.4591,224100.0
2012-08-03 15:30:00,37.93,37.99,37.82,37.83,591000.0,22.4829,22.5184,22.4177,22.4236,591000.0
2012-08-06 09:30:00,37.98,38.28,37.92,38.25,159300.0,22.5125,22.6903,22.4769,22.6725,159300.0
2012-08-06 10:00:00,38.25,38.34,38.22,38.31,140400.0,22.6725,22.7259,22.6548,22.7081,140400.0
2012-08-06 10:30:00,38.34,38.36,38.24,38.25,98100.0,22.7259,22.7377,22.6666,22.6725,98100.0
2012-08-06 11:00:00,38.24,38.27,38.16,38.16,55500.0,22.6666,22.6844,22.6192,22.6192,55500.0
2012-08-06 11:30:00,38.14,38.25,38.13,38.21,61500.0,22.6073,22.6725,22.6014,22.6488,61500.0
2012-08-06 12:00:00,38.2,38.24,38.15,38.17,71400.0,22.6429,22.6666,22.6133,22.6251,71400.0
2012-08-06 12:30:00,38.17,38.25,38.16,38.24,66300.0,22.6251,22.6725,22.6192,22.6666,66300.0
2012-08-06 13:00:00,38.24,38.25,38.21,38.22,51600.0,22.6666,22.6725,22.6488,22.6548,51600.0
2012-08-06 13:30:00,38.23,38.25,38.11,38.17,57900.0,22.6607,22.6725,22.5896,22.6251,57900.0
2012-08-06 14:00:00,38.16,38.2,38.1,38.19,144900.0,22.6192,22.6429,22.5836,22.637,144900.0
2012-08-06 14:30:00,38.2,38.23,38.18,38.2,33900.0,22.6429,22.6607,22.631,22.6429,33900.0
2012-08-06 15:00:00,38.21,38.22,38.15,38.17,146400.0,22.6488,22.6548,22.6133,22.6251,146400.0
2012-08-06 15:30:00,38.17,38.17,37.96,38.02,174000.0,22.6251,22.6251,22.5006,22.5362,174000.0
2012-08-07 09:30:00,38.21,38.79,38.2,38.79,207000.0,22.6488,22.9926,22.6429,22.9926,207000.0
2012-08-07 10:00:00,38.8,39.16,38.78,39.09,259500.0,22.9985,23.2119,22.9867,23.1704,259500.0
2012-08-07 10:30:00,39.1,39.13,38.98,39.01,112200.0,23.1764,23.1942,23.1052,23.123,112200.0
2012-08-07 11:00:00,39.02,39.04,38.95,39.04,101100.0,23.129,23.1408,23.0875,23.1408,101100.0
2012-08-07 11:30:00,39.04,39.14,39.0,39.13,54300.0,23.1408,23.2001,23.1171,23.1942,54300.0
2012-08-07 12:00:00,39.13,39.2,39.1,39.17,156300.0,23.1942,23.2356,23.1764,23.2179,156300.0
2012-08-07 12:30:00,39.17,39.21,39.14,39.16,87300.0,23.2179,23.2416,23.2001,23.2119,87300.0
2012-08-07 13:00:00,39.15,39.18,39.08,39.17,126000.0,23.206,23.2238,23.1645,23.2179,126000.0
2012-08-07 13:30:00,39.17,39.2,39.14,39.19,174600.0,23.2179,23.2356,23.2001,23.2297,174600.0
2012-08-07 14:00:00,39.19,39.22,39.13,39.18,238200.0,23.2297,23.2475,23.1942,23.2238,238200.0
2012-08-07 14:30:00,39.17,39.21,39.15,39.16,136500.0,23.2179,23.2416,23.206,23.2119,136500.0
2012-08-07 15:00:00,39.15,39.23,39.11,39.18,498300.0,23.206,23.2534,23.1823,23.2238,498300.0
2012-08-07 15:30:00,39.19,39.2,39.02,39.02,319200.0,23.2297,23.2356,23.129,23.129,319200.0
2012-08-08 09:30:00,38.89,38.97,38.67,38.88,103200.0,23.0519,23.0993,22.9215,23.046,103200.0
2012-08-08 10:00:00,38.86,38.94,38.85,38.93,121800.0,23.0341,23.0815,23.0282,23.0756,121800.0
2012-08-08 10:30:00,38.93,39.1,38.88,39.1,63600.0,23.0756,23.1764,23.046,23.1764,63600.0
2012-08-08 11:00:00,39.09,39.33,39.09,39.24,163200.0,23.1704,23.3127,23.1704,23.2594,163200.0
2012-08-08 11:30:00,39.24,39.32,39.2,39.24,162900.0,23.2594,23.3068,23.2356,23.2594,162900.0
2012-08-08 12:00:00,39.24,39.31,39.17,39.28,102000.0,23.2594,23.3008,23.2179,23.2831,102000.0
2012-08-08 12:30:00,39.28,39.3,39.23,39.25,183600.0,23.2831,23.2949,23.2534,23.2653,183600.0
2012-08-08 13:00:00,39.27,39.29,38.97,38.99,190800.0,23.2771,23.289,23.0993,23.1112,190800.0
2012-08-08 13:30:00,38.99,39.02,38.9,38.91,113400.0,23.1112,23.129,23.0578,23.0637,113400.0
2012-08-08 14:00:00,38.92,38.95,38.84,38.87,143400.0,23.0697,23.0875,23.0223,23.04,143400.0
2012-08-08 14:30:00,38.89,38.93,38.83,38.84,91800.0,23.0519,23.0756,23.0163,23.0223,91800.0
2012-08-08 15:00:00,38.85,38.91,38.79,38.8,81000.0,23.0282,23.0637,22.9926,22.9985,81000.0
2012-08-08 15:30:00,38.8,38.91,38.79,38.84,244800.0,22.9985,23.0637,22.9926,23.0223,244800.0
2012-08-09 09:30:00,38.8,39.11,38.54,38.77,126000.0,22.9985,23.1823,22.8444,22.9808,126000.0
2012-08-09 10:00:00,38.73,38.96,38.73,38.84,55200.0,22.9571,23.0934,22.9571,23.0223,55200.0
2012-08-09 10:30:00,38.85,38.91,38.79,38.82,58800.0,23.0282,23.0637,22.9926,23.0104,58800.0
2012-08-09 11:00:00,38.82,38.85,38.75,38.77,37800.0,23.0104,23.0282,22.9689,22.9808,37800.0
2012-08-09 11:30:00,38.78,38.8,38.6,38.7,68400.0,22.9867,22.9985,22.88,22.9393,68400.0
2012-08-09 12:00:00,38.69,38.77,38.64,38.73,47400.0,22.9333,22.9808,22.9037,22.9571,47400.0
2012-08-09 12:30:00,38.74,38.87,38.74,38.87,31200.0,22.963,23.04,22.963,23.04,31200.0
2012-08-09 13:00:00,38.88,38.9,38.75,38.75,39300.0,23.046,23.0578,22.9689,22.9689,39300.0
2012-08-09 13:30:00,38.77,38.79,38.72,38.72,72000.0,22.9808,22.9926,22.9511,22.9511,72000.0
2012-08-09 14:00:00,38.73,38.76,38.73,38.75,42600.0,22.9571,22.9748,22.9571,22.9689,42600.0
2012-08-09 14:30:00,38.76,38.82,38.76,38.77,35100.0,22.9748,23.0104,22.9748,22.9808,35100.0
2012-08-09 15:00:00,38.77,38.77,38.72,38.74,60600.0,22.9808,22.9808,22.9511,22.963,60600.0
2012-08-09 15:30:00,38.74,38.76,38.69,38.72,182700.0,22.963,22.9748,22.9333,22.9511,182700.0
2012-08-10 09:30:00,38.66,38.67,38.42,38.62,42000.0,22.9156,22.9215,22.7733,22.8919,42000.0
2012-08-10 10:00:00,38.61,38.64,38.5,38.58,113400.0,22.8859,22.9037,22.8207,22.8681,113400.0
2012-08-10 10:30:00,38.6,38.67,38.56,38.67,42600.0,22.88,22.9215,22.8563,22.9215,42600.0
2012-08-10 11:00:00,38.67,38.7,38.51,38.61,70200.0,22.9215,22.9393,22.8267,22.8859,70200.0
2012-08-10 11:30:00,38.62,38.69,38.58,38.66,53100.0,22.8919,22.9333,22.8681,22.9156,53100.0
2012-08-10 12:00:00,38.66,38.66,38.59,38.63,24600.0,22.9156,22.9156,22.8741,22.8978,24600.0
2012-08-10 12:30:00,38.64,38.68,38.57,38.57,49200.0,22.9037,22.9274,22.8622,22.8622,49200.0
2012-08-10 13:00:00,38.57,38.6,38.54,38.57,41700.0,22.8622,22.88,22.8444,22.8622,41700.0
2012-08-10 13:30:00,38.56,38.63,38.54,38.6,96600.0,22.8563,22.8978,22.8444,22.88,96600.0
2012-08-10 14:00:00,38.6,38.64,38.54,38.56,60900.0,22.88,22.9037,22.8444,22.8563,60900.0
2012-08-10 14:30:00,38.55,38.6,38.53,38.59,26700.0,22.8504,22.88,22.8385,22.8741,26700.0
2012-08-10 15:00:00,38.58,38.7,38.58,38.68,68700.0,22.8681,22.9393,22.8681,22.9274,68700.0
2012-08-10 15:30:00,38.68,38.84,38.66,38.73,262500.0,22.9274,23.0223,22.9156,22.9571,262500.0
2012-08-13 09:30:00,38.54,38.73,38.46,38.5,83400.0,22.8444,22.9571,22.797,22.8207,83400.0
2012-08-13 10:00:00,38.5,38.58,38.4,38.5,108900.0,22.8207,22.8681,22.7614,22.8207,108900.0
2012-08-13 10:30:00,38.48,38.49,38.32,38.39,90600.0,22.8089,22.8148,22.714,22.7555,90600.0
2012-08-13 11:00:00,38.39,38.44,38.29,38.43,47400.0,22.7555,22.7852,22.6962,22.7792,47400.0
2012-08-13 11:30:00,38.42,38.46,38.38,38.4,39900.0,22.7733,22.797,22.7496,22.7614,39900.0
2012-08-13 12:00:00,38.4,38.49,38.36,38.41,45300.0,22.7614,22.8148,22.7377,22.7674,45300.0
2012-08-13 12:30:00,38.42,38.51,38.39,38.51,28200.0,22.7733,22.8267,22.7555,22.8267,28200.0
2012-08-13 13:00:00,38.5,38.51,38.41,38.41,32100.0,22.8207,22.8267,22.7674,22.7674,32100.0
2012-08-13 13:30:00,38.42,38.48,38.4,38.48,36900.0,22.7733,22.8089,22.7614,22.8089,36900.0
2012-08-13 14:00:00,38.49,38.55,38.43,38.51,85500.0,22.8148,22.8504,22.7792,22.8267,85500.0
2012-08-13 14:30:00,38.52,38.59,38.48,38.52,69300.0,22.8326,22.8741,22.8089,22.8326,69300.0
2012-08-13 15:00:00,38.52,38.56,38.47,38.5,87900.0,22.8326,22.8563,22.8029,22.8207,87900.0
2012-08-13 15:30:00,38.47,38.57,38.45,38.57,220800.0,22.8029,22.8622,22.7911,22.8622,220800.0
2012-08-14 09:30:00,38.85,38.9,38.6,38.67,61800.0,23.0282,23.0578,22.88,22.9215,61800.0
2012-08-14 10:00:00,38.67,38.93,38.67,38.8,81300.0,22.9215,23.0756,22.9215,22.9985,81300.0
2012-08-14 10:30:00,38.82,38.82,38.71,38.77,29700.0,23.0104,23.0104,22.9452,22.9808,29700.0
2012-08-14 11:00:00,38.77,38.83,38.76,38.79,42000.0,22.9808,23.0163,22.9748,22.9926,42000.0
2012-08-14 11:30:00,38.77,38.88,38.76,38.86,36900.0,22.9808,23.046,22.9748,23.0341,36900.0
2012-08-14 12:00:00,38.84,38.86,38.77,38.86,55800.0,23.0223,23.0341,22.9808,23.0341,55800.0
2012-08-14 12:30:00,38.87,38.88,38.7,38.79,36600.0,23.04,23.046,22.9393,22.9926,36600.0
2012-08-14 13:00:00,38.8,38.8,38.71,38.73,23400.0,22.9985,22.9985,22.9452,22.9571,23400.0
2012-08-14 13:30:00,38.72,38.84,38.71,38.84,112500.0,22.9511,23.0223,22.9452,23.0223,112500.0
2012-08-14 14:00:00,38.83,38.83,38.77,38.82,133500.0,23.0163,23.0163,22.9808,23.0104,133500.0
2012-08-14 14:30:00,38.82,38.87,38.8,38.86,87900.0,23.0104,23.04,22.9985,23.0341,87900.0
2012-08-14 15:00:00,38.85,38.87,38.78,38.82,176700.0,23.0282,23.04,22.9867,23.0104,176700.0
2012-08-14 15:30:00,38.81,38.82,38.69,38.8,380400.0,23.0045,23.0104,22.9333,22.9985,380400.0
2012-08-15 09:30:00,38.69,39.03,38.6,39.01,115200.0,22.9333,23.1349,22.88,23.123,115200.0
2012-08-15 10:00:00,39.01,39.15,39.0,39.08,209400.0,23.123,23.206,23.1171,23.1645,209400.0
2012-08-15 10:30:00,39.08,39.18,39.07,39.15,135000.0,23.1645,23.2238,23.1586,23.206,135000.0
2012-08-15 11:00:00,39.15,39.21,39.13,39.15,144000.0,23.206,23.2416,23.1942,23.206,144000.0
2012-08-15 11:30:00,39.15,39.22,39.14,39.21,134100.0,23.206,23.2475,23.2001,23.2416,134100.0
2012-08-15 12:00:00,39.21,39.29,39.21,39.28,98400.0,23.2416,23.289,23.2416,23.2831,98400.0
2012-08-15 12:30:00,39.29,39.33,39.27,39.3,100800.0,23.289,23.3127,23.2771,23.2949,100800.0
2012-08-15 13:00:00,39.3,39.33,39.29,39.3,147000.0,23.2949,23.3127,23.289,23.2949,147000.0
2012-08-15 13:30:00,39.31,39.31,39.24,39.25,81900.0,23.3008,23.3008,23.2594,23.2653,81900.0
2012-08-15 14:00:00,39.24,39.29,39.23,39.28,89700.0,23.2594,23.289,23.2534,23.2831,89700.0
2012-08-15 14:30:00,39.28,39.39,39.22,39.38,112500.0,23.2831,23.3483,23.2475,23.3423,112500.0
2012-08-15 15:00:00,39.37,39.43,39.31,39.36,216900.0,23.3364,23.372,23.3008,23.3305,216900.0
2012-08-15 15:30:00,39.35,39.35,39.27,39.31,315000.0,23.3246,23.3246,23.2771,23.3008,315000.0
2012-08-16 09:30:00,39.31,39.41,39.16,39.28,136500.0,23.3008,23.3601,23.2119,23.2831,136500.0
2012-08-16 10:00:00,39.26,39.43,39.22,39.41,140100.0,23.2712,23.372,23.2475,23.3601,140100.0
2012-08-16 10:30:00,39.42,39.65,39.42,39.61,177600.0,23.366,23.5024,23.366,23.4787,177600.0
2012-08-16 11:00:00,39.59,39.66,39.56,39.64,86100.0,23.4668,23.5083,23.449,23.4965,86100.0
2012-08-16 11:30:00,39.64,39.86,39.63,39.82,150900.0,23.4965,23.6269,23.4905,23.6031,150900.0
2012-08-16 12:00:00,39.81,39.81,39.75,39.75,69600.0,23.5972,23.5972,23.5617,23.5617,69600.0
2012-08-16 12:30:00,39.75,39.96,39.74,39.95,192300.0,23.5617,23.6861,23.5557,23.6802,192300.0
2012-08-16 13:00:00,39.95,39.95,39.83,39.84,127500.0,23.6802,23.6802,23.6091,23.615,127500.0
2012-08-16 13:30:00,39.85,39.85,39.77,39.8,69600.0,23.6209,23.6209,23.5735,23.5913,69600.0
2012-08-16 14:00:00,39.81,39.86,39.81,39.81,66600.0,23.5972,23.6269,23.5972,23.5972,66600.0
2012-08-16 14:30:00,39.81,39.96,39.81,39.87,117000.0,23.5972,23.6861,23.5972,23.6328,117000.0
2012-08-16 15:00:00,39.87,39.9,39.83,39.89,99900.0,23.6328,23.6506,23.6091,23.6446,99900.0
2012-08-16 15:30:00,39.88,39.93,39.86,39.93,387900.0,23.6387,23.6684,23.6269,23.6684,387900.0
2012-08-17 09:30:00,39.87,39.97,39.57,39.97,331500.0,23.6328,23.6921,23.455,23.6921,331500.0
2012-08-17 10:00:00,39.98,39.98,39.87,39.94,100200.0,23.698,23.698,23.6328,23.6743,100200.0
2012-08-17 10:30:00,39.93,39.95,39.82,39.87,91800.0,23.6684,23.6802,23.6031,23.6328,91800.0
2012-08-17 11:00:00,39.86,39.9,39.81,39.83,57900.0,23.6269,23.6506,23.5972,23.6091,57900.0
2012-08-17 11:30:00,39.82,39.98,39.82,39.98,44400.0,23.6031,23.698,23.6031,23.698,44400.0
2012-08-17 12:00:00,39.97,39.97,39.86,39.86,50100.0,23.6921,23.6921,23.6269,23.6269,50100.0
2012-08-17 12:30:00,39.86,39.86,39.76,39.76,39900.0,23.6269,23.6269,23.5676,23.5676,39900.0
2012-08-17 13:00:00,39.76,39.82,39.73,39.82,50400.0,23.5676,23.6031,23.5498,23.6031,50400.0
2012-08-17 13:30:00,39.83,39.85,39.82,39.85,45300.0,23.6091,23.6209,23.6031,23.6209,45300.0
2012-08-17 14:00:00,39.85,39.86,39.82,39.86,61500.0,23.6209,23.6269,23.6031,23.6269,61500.0
2012-08-17 14:30:00,39.86,39.91,39.82,39.91,104400.0,23.6269,23.6565,23.6031,23.6565,104400.0
2012-08-17 15:00:00,39.91,39.94,39.88,39.9,87300.0,23.6565,23.6743,23.6387,23.6506,87300.0
2012-08-17 15:30:00,39.89,40.01,39.83,39.97,298500.0,23.6446,23.7158,23.6091,23.6921,298500.0
2012-08-20 09:30:00,39.89,39.97,39.7,39.83,91500.0,23.6446,23.6921,23.532,23.6091,91500.0
2012-08-20 10:00:00,39.81,39.88,39.56,39.6,158700.0,23.5972,23.6387,23.449,23.4727,158700.0
2012-08-20 10:30:00,39.6,39.74,39.54,39.7,91500.0,23.4727,23.5557,23.4372,23.532,91500.0
2012-08-20 11:00:00,39.68,39.71,39.61,39.61,135000.0,23.5202,23.5379,23.4787,23.4787,135000.0
2012-08-20 11:30:00,39.6,39.66,39.57,39.57,168900.0,23.4727,23.5083,23.455,23.455,168900.0
2012-08-20 12:00:00,39.57,39.68,39.57,39.61,73500.0,23.455,23.5202,23.455,23.4787,73500.0
2012-08-20 12:30:00,39.61,39.63,39.54,39.56,121800.0,23.4787,23.4905,23.4372,23.449,121800.0
2012-08-20 13:00:00,39.56,39.58,39.54,39.58,91500.0,23.449,23.4609,23.4372,23.4609,91500.0
2012-08-20 13:30:00,39.59,39.59,39.54,39.57,77700.0,23.4668,23.4668,23.4372,23.455,77700.0
2012-08-20 14:00:00,39.57,39.57,39.53,39.54,81000.0,23.455,23.455,23.4313,23.4372,81000.0
2012-08-20 14:30:00,39.55,39.6,39.5,39.52,74400.0,23.4431,23.4727,23.4135,23.4253,74400.0
2012-08-20 15:00:00,39.51,39.56,39.51,39.54,122700.0,23.4194,23.449,23.4194,23.4372,122700.0
2012-08-20 15:30:00,39.54,39.58,39.5,39.57,282300.0,23.4372,23.4609,23.4135,23.455,282300.0
2012-08-21 09:30:00,39.74,39.82,39.53,39.78,130500.0,23.5557,23.6031,23.4313,23.5794,130500.0
2012-08-21 10:00:00,39.79,39.97,39.78,39.96,129000.0,23.5854,23.6921,23.5794,23.6861,129000.0
2012-08-21 10:30:00,39.96,40.02,39.91,39.94,150000.0,23.6861,23.7217,23.6565,23.6743,150000.0
2012-08-21 11:00:00,39.92,39.94,39.81,39.85,222600.0,23.6624,23.6743,23.5972,23.6209,222600.0
2012-08-21 11:30:00,39.85,39.88,39.67,39.7,140100.0,23.6209,23.6387,23.5142,23.532,140100.0
2012-08-21 12:00:00,39.7,39.75,39.65,39.75,102900.0,23.532,23.5617,23.5024,23.5617,102900.0
2012-08-21 12:30:00,39.74,39.76,39.69,39.72,61500.0,23.5557,23.5676,23.5261,23.5439,61500.0
2012-08-21 13:00:00,39.71,39.73,39.61,39.61,127500.0,23.5379,23.5498,23.4787,23.4787,127500.0
2012-08-21 13:30:00,39.61,39.62,39.5,39.54,47700.0,23.4787,23.4846,23.4135,23.4372,47700.0
2012-08-21 14:00:00,39.56,39.57,39.42,39.43,87600.0,23.449,23.455,23.366,23.372,87600.0
2012-08-21 14:30:00,39.43,39.44,39.31,39.31,167100.0,23.372,23.3779,23.3008,23.3008,167100.0
2012-08-21 15:00:00,39.31,39.33,39.11,39.15,287400.0,23.3008,23.3127,23.1823,23.206,287400.0
2012-08-21 15:30:00,39.15,39.34,39.14,39.29,317700.0,23.206,23.3186,23.2001,23.289,317700.0
2012-08-22 09:30:00,39.26,39.56,39.13,39.39,199200.0,23.2712,23.449,23.1942,23.3483,199200.0
2012-08-22 10:00:00,39.4,39.45,39.29,39.34,98700.0,23.3542,23.3838,23.289,23.3186,98700.0
2012-08-22 10:30:00,39.35,39.51,39.32,39.32,96900.0,23.3246,23.4194,23.3068,23.3068,96900.0
2012-08-22 11:00:00,39.31,39.35,39.23,39.31,46200.0,23.3008,23.3246,23.2534,23.3008,46200.0
2012-08-22 11:30:00,39.31,39.38,39.29,39.38,85500.0,23.3008,23.3423,23.289,23.3423,85500.0
2012-08-22 12:00:00,39.37,39.41,39.29,39.31,175800.0,23.3364,23.3601,23.289,23.3008,175800.0
2012-08-22 12:30:00,39.31,39.31,39.2,39.21,50700.0,23.3008,23.3008,23.2356,23.2416,50700.0
2012-08-22 13:00:00,39.22,39.31,39.22,39.31,33600.0,23.2475,23.3008,23.2475,23.3008,33600.0
2012-08-22 13:30:00,39.31,39.37,39.29,39.35,62700.0,23.3008,23.3364,23.289,23.3246,62700.0
2012-08-22 14:00:00,39.34,39.51,39.31,39.37,117900.0,23.3186,23.4194,23.3008,23.3364,117900.0
2012-08-22 14:30:00,39.38,39.6,39.38,39.58,193800.0,23.3423,23.4727,23.3423,23.4609,193800.0
2012-08-22 15:00:00,39.55,39.59,39.49,39.52,201300.0,23.4431,23.4668,23.4075,23.4253,201300.0
2012-08-22 15:30:00,39.52,39.55,39.47,39.47,193500.0,23.4253,23.4431,23.3957,23.3957,193500.0
2012-08-23 09:30:00,39.45,39.45,39.14,39.33,108300.0,23.3838,23.3838,23.2001,23.3127,108300.0
2012-08-23 10:00:00,39.32,39.39,39.27,39.38,77400.0,23.3068,23.3483,23.2771,23.3423,77400.0
2012-08-23 10:30:00,39.38,39.47,39.36,39.41,99000.0,23.3423,23.3957,23.3305,23.3601,99000.0
2012-08-23 11:00:00,39.42,39.48,39.36,39.46,161700.0,23.366,23.4016,23.3305,23.3898,161700.0
2012-08-23 11:30:00,39.44,39.45,39.38,39.43,114900.0,23.3779,23.3838,23.3423,23.372,114900.0
2012-08-23 12:00:00,39.43,39.43,39.36,39.42,79200.0,23.372,23.372,23.3305,23.366,79200.0
2012-08-23 12:30:00,39.42,39.48,39.4,39.42,42000.0,23.366,23.4016,23.3542,23.366,42000.0
2012-08-23 13:00:00,39.41,39.44,39.37,39.42,147900.0,23.3601,23.3779,23.3364,23.366,147900.0
2012-08-23 13:30:00,39.42,39.45,39.4,39.42,85200.0,23.366,23.3838,23.3542,23.366,85200.0
2012-08-23 14:00:00,39.43,39.44,39.37,39.39,63600.0,23.372,23.3779,23.3364,23.3483,63600.0
2012-08-23 14:30:00,39.39,39.43,39.38,39.39,141000.0,23.3483,23.372,23.3423,23.3483,141000.0
2012-08-23 15:00:00,39.39,39.46,39.36,39.43,140400.0,23.3483,23.3898,23.3305,23.372,140400.0
2012-08-23 15:30:00,39.41,39.43,39.34,39.35,401400.0,23.3601,23.372,23.3186,23.3246,401400.0
2012-08-24 09:30:00,39.23,39.4,39.16,39.2,126300.0,23.2534,23.3542,23.2119,23.2356,126300.0
2012-08-24 10:00:00,39.2,39.33,39.18,39.28,94800.0,23.2356,23.3127,23.2238,23.2831,94800.0
2012-08-24 10:30:00,39.28,39.38,39.27,39.33,65100.0,23.2831,23.3423,23.2771,23.3127,65100.0
2012-08-24 11:00:00,39.34,39.53,39.34,39.52,90600.0,23.3186,23.4313,23.3186,23.4253,90600.0
2012-08-24 11:30:00,39.52,39.58,39.5,39.51,85200.0,23.4253,23.4609,23.4135,23.4194,85200.0
2012-08-24 12:00:00,39.5,39.61,39.48,39.6,83700.0,23.4135,23.4787,23.4016,23.4727,83700.0
2012-08-24 12:30:00,39.59,39.74,39.58,39.73,297600.0,23.4668,23.5557,23.4609,23.5498,297600.0
2012-08-24 13:00:00,39.72,39.77,39.68,39.77,152700.0,23.5439,23.5735,23.5202,23.5735,152700.0
2012-08-24 13:30:00,39.76,39.79,39.71,39.77,131100.0,23.5676,23.5854,23.5379,23.5735,131100.0
2012-08-24 14:00:00,39.77,39.78,39.71,39.71,133500.0,23.5735,23.5794,23.5379,23.5379,133500.0
2012-08-24 14:30:00,39.7,39.71,39.63,39.64,83400.0,23.532,23.5379,23.4905,23.4965,83400.0
2012-08-24 15:00:00,39.65,39.69,39.62,39.69,103800.0,23.5024,23.5261,23.4846,23.5261,103800.0
2012-08-24 15:30:00,39.69,39.78,39.66,39.71,234900.0,23.5261,23.5794,23.5083,23.5379,234900.0
2012-08-27 09:30:00,39.8,39.89,39.58,39.64,144600.0,23.5913,23.6446,23.4609,23.4965,144600.0
2012-08-27 10:00:00,39.63,39.64,39.56,39.59,100800.0,23.4905,23.4965,23.449,23.4668,100800.0
2012-08-27 10:30:00,39.58,39.61,39.5,39.57,95100.0,23.4609,23.4787,23.4135,23.455,95100.0
2012-08-27 11:00:00,39.55,39.73,39.54,39.67,75900.0,23.4431,23.5498,23.4372,23.5142,75900.0
2012-08-27 11:30:00,39.69,39.71,39.6,39.63,105900.0,23.5261,23.5379,23.4727,23.4905,105900.0
2012-08-27 12:00:00,39.63,39.68,39.63,39.65,150300.0,23.4905,23.5202,23.4905,23.5024,150300.0
2012-08-27 12:30:00,39.64,39.65,39.54,39.56,103200.0,23.4965,23.5024,23.4372,23.449,103200.0
2012-08-27 13:00:00,39.56,39.58,39.54,39.55,95400.0,23.449,23.4609,23.4372,23.4431,95400.0
2012-08-27 13:30:00,39.55,39.56,39.45,39.49,73800.0,23.4431,23.449,23.3838,23.4075,73800.0
2012-08-27 14:00:00,39.46,39.48,39.39,39.4,121500.0,23.3898,23.4016,23.3483,23.3542,121500.0
2012-08-27 14:30:00,39.4,39.42,39.35,39.37,115200.0,23.3542,23.366,23.3246,23.3364,115200.0
2012-08-27 15:00:00,39.37,39.39,39.24,39.27,143400.0,23.3364,23.3483,23.2594,23.2771,143400.0
2012-08-27 15:30:00,39.27,39.34,39.27,39.33,255000.0,23.2771,23.3186,23.2771,23.3127,255000.0
2012-08-28 09:30:00,39.18,39.44,39.17,39.23,137700.0,23.2238,23.3779,23.2179,23.2534,137700.0
2012-08-28 10:00:00,39.21,39.54,39.18,39.48,138000.0,23.2416,23.4372,23.2238,23.4016,138000.0
2012-08-28 10:30:00,39.48,39.58,39.42,39.54,140100.0,23.4016,23.4609,23.366,23.4372,140100.0
2012-08-28 11:00:00,39.52,39.55,39.47,39.53,131100.0,23.4253,23.4431,23.3957,23.4313,131100.0
2012-08-28 11:30:00,39.51,39.66,39.5,39.64,84300.0,23.4194,23.5083,23.4135,23.4965,84300.0
2012-08-28 12:00:00,39.66,39.7,39.58,39.6,103500.0,23.5083,23.532,23.4609,23.4727,103500.0
2012-08-28 12:30:00,39.59,39.68,39.56,39.67,80100.0,23.4668,23.5202,23.449,23.5142,80100.0
2012-08-28 13:00:00,39.68,39.68,39.57,39.59,120300.0,23.5202,23.5202,23.455,23.4668,120300.0
2012-08-28 13:30:00,39.58,39.6,39.51,39.51,191100.0,23.4609,23.4727,23.4194,23.4194,191100.0
2012-08-28 14:00:00,39.5,39.58,39.5,39.57,173400.0,23.4135,23.4609,23.4135,23.455,173400.0
2012-08-28 14:30:00,39.58,39.61,39.5,39.54,183300.0,23.4609,23.4787,23.4135,23.4372,183300.0
2012-08-28 15:00:00,39.54,39.57,39.48,39.49,106200.0,23.4372,23.455,23.4016,23.4075,106200.0
2012-08-28 15:30:00,39.49,39.51,39.37,39.39,153900.0,23.4075,23.4194,23.3364,23.3483,153900.0
2012-08-29 09:30:00,39.51,39.51,39.3,39.37,57600.0,23.4194,23.4194,23.2949,23.3364,57600.0
2012-08-29 10:00:00,39.35,39.45,39.35,39.39,229800.0,23.3246,23.3838,23.3246,23.3483,229800.0
2012-08-29 10:30:00,39.39,39.41,39.21,39.25,108900.0,23.3483,23.3601,23.2416,23.2653,108900.0
2012-08-29 11:00:00,39.26,39.31,39.2,39.24,214500.0,23.2712,23.3008,23.2356,23.2594,214500.0
2012-08-29 11:30:00,39.24,39.39,39.24,39.34,208200.0,23.2594,23.3483,23.2594,23.3186,208200.0
2012-08-29 12:00:00,39.34,39.4,39.31,39.32,176100.0,23.3186,23.3542,23.3008,23.3068,176100.0
2012-08-29 12:30:00,39.32,39.38,39.31,39.37,39300.0,23.3068,23.3423,23.3008,23.3364,39300.0
2012-08-29 13:00:00,39.34,39.42,39.34,39.36,220500.0,23.3186,23.366,23.3186,23.3305,220500.0
2012-08-29 13:30:00,39.37,39.43,39.36,39.42,159600.0,23.3364,23.372,23.3305,23.366,159600.0
2012-08-29 14:00:00,39.42,39.46,39.37,39.45,48300.0,23.366,23.3898,23.3364,23.3838,48300.0
2012-08-29 14:30:00,39.46,39.51,39.4,39.43,185100.0,23.3898,23.4194,23.3542,23.372,185100.0
2012-08-29 15:00:00,39.43,39.45,39.39,39.43,46200.0,23.372,23.3838,23.3483,23.372,46200.0
2012-08-29 15:30:00,39.42,39.44,39.35,39.37,147300.0,23.366,23.3779,23.3246,23.3364,147300.0
2012-08-30 09:30:00,39.07,39.19,38.93,38.96,210900.0,23.1586,23.2297,23.0756,23.0934,210900.0
2012-08-30 10:00:00,38.96,38.99,38.84,38.89,60300.0,23.0934,23.1112,23.0223,23.0519,60300.0
2012-08-30 10:30:00,38.85,38.88,38.76,38.81,37800.0,23.0282,23.046,22.9748,23.0045,37800.0
2012-08-30 11:00:00,38.81,38.94,38.81,38.93,211800.0,23.0045,23.0815,23.0045,23.0756,211800.0
2012-08-30 11:30:00,38.93,38.96,38.89,38.91,38400.0,23.0756,23.0934,23.0519,23.0637,38400.0
2012-08-30 12:00:00,38.9,38.9,38.85,38.86,56100.0,23.0578,23.0578,23.0282,23.0341,56100.0
2012-08-30 12:30:00,38.86,38.94,38.86,38.94,54600.0,23.0341,23.0815,23.0341,23.0815,54600.0
2012-08-30 13:00:00,38.94,38.95,38.88,38.9,44700.0,23.0815,23.0875,23.046,23.0578,44700.0
2012-08-30 13:30:00,38.9,38.96,38.9,38.95,30600.0,23.0578,23.0934,23.0578,23.0875,30600.0
2012-08-30 14:00:00,38.95,39.02,38.95,38.98,111000.0,23.0875,23.129,23.0875,23.1052,111000.0
2012-08-30 14:30:00,38.98,38.99,38.94,38.97,25200.0,23.1052,23.1112,23.0815,23.0993,25200.0
2012-08-30 15:00:00,38.98,39.02,38.98,39.01,50700.0,23.1052,23.129,23.1052,23.123,50700.0
2012-08-30 15:30:00,39.02,39.11,38.93,38.95,215100.0,23.129,23.1823,23.0756,23.0875,215100.0
2012-08-31 09:30:00,39.24,39.37,39.15,39.21,57600.0,23.2594,23.3364,23.206,23.2416,57600.0
2012-08-31 10:00:00,39.17,39.21,38.93,39.11,101400.0,23.2179,23.2416,23.0756,23.1823,101400.0
2012-08-31 10:30:00,39.08,39.33,39.06,39.29,112500.0,23.1645,23.3127,23.1527,23.289,112500.0
2012-08-31 11:00:00,39.27,39.31,39.2,39.21,89100.0,23.2771,23.3008,23.2356,23.2416,89100.0
2012-08-31 11:30:00,39.23,39.28,39.17,39.22,117000.0,23.2534,23.2831,23.2179,23.2475,117000.0
2012-08-31 12:00:00,39.22,39.24,39.0,39.03,48600.0,23.2475,23.2594,23.1171,23.1349,48600.0
2012-08-31 12:30:00,39.01,39.11,38.97,39.11,20100.0,23.123,23.1823,23.0993,23.1823,20100.0
2012-08-31 13:00:00,39.09,39.09,38.93,38.99,83100.0,23.1704,23.1704,23.0756,23.1112,83100.0
2012-08-31 13:30:00,38.98,39.09,38.98,39.03,29100.0,23.1052,23.1704,23.1052,23.1349,29100.0
2012-08-31 14:00:00,39.04,39.18,39.01,39.17,66600.0,23.1408,23.2238,23.123,23.2179,66600.0
2012-08-31 14:30:00,39.2,39.21,39.13,39.14,26700.0,23.2356,23.2416,23.1942,23.2001,26700.0
2012-08-31 15:00:00,39.15,39.16,39.05,39.08,47100.0,23.206,23.2119,23.1467,23.1645,47100.0
2012-08-31 15:30:00,39.08,39.21,39.04,39.14,190800.0,23.1645,23.2416,23.1408,23.2001,190800.0
2012-09-04 09:30:00,39.03,39.29,39.03,39.22,106800.0,23.1349,23.289,23.1349,23.2475,106800.0
2012-09-04 10:00:00,39.18,39.19,39.02,39.02,246300.0,23.2238,23.2297,23.129,23.129,246300.0
2012-09-04 10:30:00,39.01,39.03,38.89,38.91,61200.0,23.123,23.1349,23.0519,23.0637,61200.0
2012-09-04 11:00:00,38.92,39.06,38.92,39.03,165600.0,23.0697,23.1527,23.0697,23.1349,165600.0
2012-09-04 11:30:00,39.04,39.04,38.9,38.94,98100.0,23.1408,23.1408,23.0578,23.0815,98100.0
2012-09-04 12:00:00,38.93,38.96,38.87,38.88,159900.0,23.0756,23.0934,23.04,23.046,159900.0
2012-09-04 12:30:00,38.88,38.99,38.87,38.96,26100.0,23.046,23.1112,23.04,23.0934,26100.0
2012-09-04 13:00:00,38.98,39.0,38.95,38.98,22800.0,23.1052,23.1171,23.0875,23.1052,22800.0
2012-09-04 13:30:00,39.0,39.0,38.92,38.93,29100.0,23.1171,23.1171,23.0697,23.0756,29100.0
2012-09-04 14:00:00,38.93,39.1,38.92,39.1,50700.0,23.0756,23.1764,23.0697,23.1764,50700.0
2012-09-04 14:30:00,39.11,39.33,39.11,39.3,151500.0,23.1823,23.3127,23.1823,23.2949,151500.0
2012-09-04 15:00:00,39.3,39.35,39.28,39.32,85500.0,23.2949,23.3246,23.2831,23.3068,85500.0
2012-09-04 15:30:00,39.34,39.34,39.16,39.2,281700.0,23.3186,23.3186,23.2119,23.2356,281700.0
2012-09-05 09:30:00,39.31,39.46,39.2,39.22,125700.0,23.3008,23.3898,23.2356,23.2475,125700.0
2012-09-05 10:00:00,39.24,39.36,39.22,39.33,105600.0,23.2594,23.3305,23.2475,23.3127,105600.0
2012-09-05 10:30:00,39.35,39.4,39.14,39.17,86700.0,23.3246,23.3542,23.2001,23.2179,86700.0
2012-09-05 11:00:00,39.16,39.25,39.11,39.25,99300.0,23.2119,23.2653,23.1823,23.2653,99300.0
2012-09-05 11:30:00,39.25,39.29,39.17,39.2,102000.0,23.2653,23.289,23.2179,23.2356,102000.0
2012-09-05 12:00:00,39.2,39.25,39.17,39.22,92700.0,23.2356,23.2653,23.2179,23.2475,92700.0
2012-09-05 12:30:00,39.22,39.22,39.16,39.16,93000.0,23.2475,23.2475,23.2119,23.2119,93000.0
2012-09-05 13:00:00,39.17,39.19,39.13,39.15,51900.0,23.2179,23.2297,23.1942,23.206,51900.0
2012-09-05 13:30:00,39.15,39.16,38.93,39.04,76500.0,23.206,23.2119,23.0756,23.1408,76500.0
2012-09-05 14:00:00,39.04,39.04,39.0,39.03,55800.0,23.1408,23.1408,23.1171,23.1349,55800.0
2012-09-05 14:30:00,39.03,39.08,39.03,39.05,88800.0,23.1349,23.1645,23.1349,23.1467,88800.0
2012-09-05 15:00:00,39.05,39.08,39.01,39.06,81000.0,23.1467,23.1645,23.123,23.1527,81000.0
2012-09-05 15:30:00,39.05,39.09,39.0,39.01,199200.0,23.1467,23.1704,23.1171,23.123,199200.0
2012-09-06 09:30:00,39.37,39.82,39.37,39.75,90300.0,23.3364,23.6031,23.3364,23.5617,90300.0
2012-09-06 10:00:00,39.77,39.97,39.75,39.94,83400.0,23.5735,23.6921,23.5617,23.6743,83400.0
2012-09-06 10:30:00,39.94,40.08,39.94,40.03,160500.0,23.6743,23.7573,23.6743,23.7276,160500.0
2012-09-06 11:00:00,40.05,40.06,39.91,39.96,70500.0,23.7395,23.7454,23.6565,23.6861,70500.0
2012-09-06 11:30:00,40.0,40.05,39.97,40.03,40800.0,23.7098,23.7395,23.6921,23.7276,40800.0
2012-09-06 12:00:00,40.02,40.08,40.0,40.04,37200.0,23.7217,23.7573,23.7098,23.7336,37200.0
2012-09-06 12:30:00,40.03,40.06,39.99,40.04,87600.0,23.7276,23.7454,23.7039,23.7336,87600.0
2012-09-06 13:00:00,40.04,40.09,40.04,40.09,114300.0,23.7336,23.7632,23.7336,23.7632,114300.0
2012-09-06 13:30:00,40.09,40.17,40.07,40.17,64500.0,23.7632,23.8106,23.7513,23.8106,64500.0
2012-09-06 14:00:00,40.16,40.18,40.07,40.12,57000.0,23.8047,23.8165,23.7513,23.781,57000.0
2012-09-06 14:30:00,40.12,40.23,40.11,40.19,90300.0,23.781,23.8462,23.775,23.8225,90300.0
2012-09-06 15:00:00,40.18,40.18,40.09,40.09,66600.0,23.8165,23.8165,23.7632,23.7632,66600.0
2012-09-06 15:30:00,40.1,40.2,40.09,40.19,225600.0,23.7691,23.8284,23.7632,23.8225,225600.0
2012-09-07 09:30:00,40.31,40.33,40.13,40.27,97500.0,23.8936,23.9054,23.7869,23.8699,97500.0
2012-09-07 10:00:00,40.25,40.33,40.2,40.31,82500.0,23.858,23.9054,23.8284,23.8936,82500.0
2012-09-07 10:30:00,40.31,40.36,40.24,40.34,76800.0,23.8936,23.9232,23.8521,23.9114,76800.0
2012-09-07 11:00:00,40.34,40.34,40.22,40.27,85200.0,23.9114,23.9114,23.8402,23.8699,85200.0
2012-09-07 11:30:00,40.29,40.31,40.24,40.27,247500.0,23.8817,23.8936,23.8521,23.8699,247500.0
2012-09-07 12:00:00,40.25,40.37,40.24,40.32,44100.0,23.858,23.9292,23.8521,23.8995,44100.0
2012-09-07 12:30:00,40.32,40.37,40.28,40.35,28800.0,23.8995,23.9292,23.8758,23.9173,28800.0
2012-09-07 13:00:00,40.35,40.4,40.33,40.39,111300.0,23.9173,23.9469,23.9054,23.941,111300.0
2012-09-07 13:30:00,40.39,40.4,40.32,40.35,71100.0,23.941,23.9469,23.8995,23.9173,71100.0
2012-09-07 14:00:00,40.34,40.41,40.31,40.4,123300.0,23.9114,23.9529,23.8936,23.9469,123300.0
2012-09-07 14:30:00,40.4,40.49,40.39,40.44,114600.0,23.9469,24.0003,23.941,23.9707,114600.0
2012-09-07 15:00:00,40.44,40.44,40.4,40.4,99300.0,23.9707,23.9707,23.9469,23.9469,99300.0
2012-09-07 15:30:00,40.42,40.49,40.39,40.45,403800.0,23.9588,24.0003,23.941,23.9766,403800.0
2012-09-10 09:30:00,40.33,40.72,40.31,40.63,94800.0,23.9054,24.1366,23.8936,24.0833,94800.0
2012-09-10 10:00:00,40.65,40.65,40.53,40.61,69900.0,24.0951,24.0951,24.024,24.0714,69900.0
2012-09-10 10:30:00,40.61,40.63,40.51,40.56,90000.0,24.0714,24.0833,24.0121,24.0418,90000.0
2012-09-10 11:00:00,40.55,40.65,40.53,40.64,77400.0,24.0359,24.0951,24.024,24.0892,77400.0
2012-09-10 11:30:00,40.63,40.65,40.6,40.63,87300.0,24.0833,24.0951,24.0655,24.0833,87300.0
2012-09-10 12:00:00,40.63,40.67,40.62,40.63,47700.0,24.0833,24.107,24.0773,24.0833,47700.0
2012-09-10 12:30:00,40.62,40.68,40.59,40.68,46200.0,24.0773,24.1129,24.0596,24.1129,46200.0
2012-09-10 13:00:00,40.67,40.68,40.66,40.66,30600.0,24.107,24.1129,24.1011,24.1011,30600.0
2012-09-10 13:30:00,40.66,40.67,40.58,40.59,40200.0,24.1011,24.107,24.0536,24.0596,40200.0
2012-09-10 14:00:00,40.57,40.65,40.57,40.61,57900.0,24.0477,24.0951,24.0477,24.0714,57900.0
2012-09-10 14:30:00,40.61,40.63,40.55,40.6,146700.0,24.0714,24.0833,24.0359,24.0655,146700.0
2012-09-10 15:00:00,40.61,40.62,40.5,40.54,140400.0,24.0714,24.0773,24.0062,24.0299,140400.0
2012-09-10 15:30:00,40.54,40.54,40.41,40.44,316500.0,24.0299,24.0299,23.9529,23.9707,316500.0
2012-09-11 09:30:00,40.45,40.83,40.31,40.81,57600.0,23.9766,24.2018,23.8936,24.19,57600.0
2012-09-11 10:00:00,40.82,40.83,40.76,40.76,71400.0,24.1959,24.2018,24.1603,24.1603,71400.0
2012-09-11 10:30:00,40.76,40.82,40.73,40.73,107400.0,24.1603,24.1959,24.1425,24.1425,107400.0
2012-09-11 11:00:00,40.74,40.82,40.73,40.8,113700.0,24.1485,24.1959,24.1425,24.184,113700.0
2012-09-11 11:30:00,40.8,40.82,40.65,40.68,90000.0,24.184,24.1959,24.0951,24.1129,90000.0
2012-09-11 12:00:00,40.68,40.8,40.64,40.77,78300.0,24.1129,24.184,24.0892,24.1663,78300.0
2012-09-11 12:30:00,40.77,40.78,40.71,40.73,49200.0,24.1663,24.1722,24.1307,24.1425,49200.0
2012-09-11 13:00:00,40.74,40.74,40.64,40.65,48000.0,24.1485,24.1485,24.0892,24.0951,48000.0
2012-09-11 13:30:00,40.65,40.66,40.62,40.62,27600.0,24.0951,24.1011,24.0773,24.0773,27600.0
2012-09-11 14:00:00,40.62,40.64,40.58,40.6,96900.0,24.0773,24.0892,24.0536,24.0655,96900.0
2012-09-11 14:30:00,40.6,40.62,40.52,40.59,54900.0,24.0655,24.0773,24.0181,24.0596,54900.0
2012-09-11 15:00:00,40.59,40.61,40.51,40.54,120300.0,24.0596,24.0714,24.0121,24.0299,120300.0
2012-09-11 15:30:00,40.54,40.65,40.53,40.63,189600.0,24.0299,24.0951,24.024,24.0833,189600.0
2012-09-12 09:30:00,40.36,41.13,40.36,41.06,107700.0,23.9232,24.3796,23.9232,24.3382,107700.0
2012-09-12 10:00:00,41.06,41.18,40.95,40.95,60300.0,24.3382,24.4093,24.273,24.273,60300.0
2012-09-12 10:30:00,40.95,40.98,40.83,40.96,56400.0,24.273,24.2907,24.2018,24.2789,56400.0
2012-09-12 11:00:00,40.96,41.04,40.96,41.01,61200.0,24.2789,24.3263,24.2789,24.3085,61200.0
2012-09-12 11:30:00,41.01,41.04,40.92,40.98,120900.0,24.3085,24.3263,24.2552,24.2907,120900.0
2012-09-12 12:00:00,40.98,41.03,40.94,41.03,52500.0,24.2907,24.3204,24.267,24.3204,52500.0
2012-09-12 12:30:00,41.03,41.15,41.02,41.13,75300.0,24.3204,24.3915,24.3144,24.3796,75300.0
2012-09-12 13:00:00,41.12,41.17,41.1,41.1,38100.0,24.3737,24.4034,24.3619,24.3619,38100.0
2012-09-12 13:30:00,41.11,41.12,41.05,41.12,76500.0,24.3678,24.3737,24.3322,24.3737,76500.0
2012-09-12 14:00:00,41.12,41.13,41.05,41.09,141900.0,24.3737,24.3796,24.3322,24.3559,141900.0
2012-09-12 14:30:00,41.08,41.11,41.05,41.1,105000.0,24.35,24.3678,24.3322,24.3619,105000.0
2012-09-12 15:00:00,41.09,41.14,41.04,41.14,150600.0,24.3559,24.3856,24.3263,24.3856,150600.0
2012-09-12 15:30:00,41.14,41.26,41.13,41.24,309000.0,24.3856,24.4567,24.3796,24.4448,309000.0
2012-09-13 09:30:00,41.29,41.33,41.13,41.17,132600.0,24.4745,24.4982,24.3796,24.4034,132600.0
2012-09-13 10:00:00,41.17,41.26,41.05,41.05,87000.0,24.4034,24.4567,24.3322,24.3322,87000.0
2012-09-13 10:30:00,41.05,41.11,40.99,41.1,51300.0,24.3322,24.3678,24.2967,24.3619,51300.0
2012-09-13 11:00:00,41.1,41.23,41.1,41.15,93300.0,24.3619,24.4389,24.3619,24.3915,93300.0
2012-09-13 11:30:00,41.17,41.17,41.06,41.12,47700.0,24.4034,24.4034,24.3382,24.3737,47700.0
2012-09-13 12:00:00,41.11,41.16,41.02,41.09,61200.0,24.3678,24.3974,24.3144,24.3559,61200.0
2012-09-13 12:30:00,41.12,41.52,41.07,41.51,188700.0,24.3737,24.6108,24.3441,24.6049,188700.0
2012-09-13 13:00:00,41.49,41.72,41.49,41.7,193800.0,24.593,24.7294,24.593,24.7175,193800.0
2012-09-13 13:30:00,41.7,41.85,41.7,41.75,103500.0,24.7175,24.8064,24.7175,24.7471,103500.0
2012-09-13 14:00:00,41.74,42.23,41.74,42.19,110400.0,24.7412,25.0317,24.7412,25.008,110400.0
2012-09-13 14:30:00,42.17,42.18,42.0,42.03,134400.0,24.9961,25.002,24.8953,24.9131,134400.0
2012-09-13 15:00:00,42.03,42.06,41.91,41.96,163500.0,24.9131,24.9309,24.842,24.8716,163500.0
2012-09-13 15:30:00,41.97,42.15,41.95,42.13,307500.0,24.8776,24.9842,24.8657,24.9724,307500.0
2012-09-14 09:30:00,42.1,42.42,42.04,42.34,135000.0,24.9546,25.1443,24.919,25.0969,135000.0
2012-09-14 10:00:00,42.33,42.64,42.29,42.63,162300.0,25.0909,25.2747,25.0672,25.2688,162300.0
2012-09-14 10:30:00,42.63,42.7,42.51,42.54,127500.0,25.2688,25.3103,25.1976,25.2154,127500.0
2012-09-14 11:00:00,42.56,42.66,42.53,42.63,99300.0,25.2273,25.2865,25.2095,25.2688,99300.0
2012-09-14 11:30:00,42.63,42.66,42.46,42.56,110400.0,25.2688,25.2865,25.168,25.2273,110400.0
2012-09-14 12:00:00,42.54,42.73,42.54,42.68,86700.0,25.2154,25.328,25.2154,25.2984,86700.0
2012-09-14 12:30:00,42.68,42.7,42.6,42.6,120600.0,25.2984,25.3103,25.251,25.251,120600.0
2012-09-14 13:00:00,42.58,42.61,42.47,42.48,45300.0,25.2391,25.2569,25.1739,25.1799,45300.0
2012-09-14 13:30:00,42.5,42.64,42.49,42.62,87300.0,25.1917,25.2747,25.1858,25.2628,87300.0
2012-09-14 14:00:00,42.64,42.68,42.54,42.67,73800.0,25.2747,25.2984,25.2154,25.2925,73800.0
2012-09-14 14:30:00,42.67,42.71,42.6,42.69,103200.0,25.2925,25.3162,25.251,25.3043,103200.0
2012-09-14 15:00:00,42.69,42.7,42.54,42.58,110700.0,25.3043,25.3103,25.2154,25.2391,110700.0
2012-09-14 15:30:00,42.58,42.67,42.49,42.66,329700.0,25.2391,25.2925,25.1858,25.2865,329700.0
2012-09-17 09:30:00,42.5,42.72,42.37,42.54,68700.0,25.1917,25.3221,25.1147,25.2154,68700.0
2012-09-17 10:00:00,42.5,42.53,42.43,42.52,73800.0,25.1917,25.2095,25.1502,25.2036,73800.0
2012-09-17 10:30:00,42.52,42.55,42.42,42.52,96300.0,25.2036,25.2213,25.1443,25.2036,96300.0
2012-09-17 11:00:00,42.52,42.59,42.48,42.59,79200.0,25.2036,25.2451,25.1799,25.2451,79200.0
2012-09-17 11:30:00,42.58,42.67,42.5,42.5,77400.0,25.2391,25.2925,25.1917,25.1917,77400.0
2012-09-17 12:00:00,42.5,42.54,42.45,42.49,48900.0,25.1917,25.2154,25.1621,25.1858,48900.0
2012-09-17 12:30:00,42.51,42.55,42.48,42.48,25500.0,25.1976,25.2213,25.1799,25.1799,25500.0
2012-09-17 13:00:00,42.47,42.52,42.47,42.48,38700.0,25.1739,25.2036,25.1739,25.1799,38700.0
2012-09-17 13:30:00,42.48,42.49,42.34,42.37,125100.0,25.1799,25.1858,25.0969,25.1147,125100.0
2012-09-17 14:00:00,42.37,42.38,42.21,42.27,131100.0,25.1147,25.1206,25.0198,25.0554,131100.0
2012-09-17 14:30:00,42.26,42.27,42.18,42.2,35100.0,25.0494,25.0554,25.002,25.0139,35100.0
2012-09-17 15:00:00,42.19,42.23,42.1,42.1,127800.0,25.008,25.0317,24.9546,24.9546,127800.0
2012-09-17 15:30:00,42.11,42.21,42.07,42.17,423600.0,24.9605,25.0198,24.9368,24.9961,423600.0
2012-09-18 09:30:00,42.06,42.06,41.69,41.86,180900.0,24.9309,24.9309,24.7116,24.8124,180900.0
2012-09-18 10:00:00,41.87,42.14,41.83,42.11,121800.0,24.8183,24.9783,24.7946,24.9605,121800.0
2012-09-18 10:30:00,42.11,42.19,42.05,42.18,61200.0,24.9605,25.008,24.925,25.002,61200.0
2012-09-18 11:00:00,42.19,42.22,42.06,42.09,81900.0,25.008,25.0257,24.9309,24.9487,81900.0
2012-09-18 11:30:00,42.09,42.1,41.93,41.95,72900.0,24.9487,24.9546,24.8538,24.8657,72900.0
2012-09-18 12:00:00,41.94,41.96,41.78,41.81,159600.0,24.8598,24.8716,24.7649,24.7827,159600.0
2012-09-18 12:30:00,41.83,41.86,41.76,41.76,250800.0,24.7946,24.8124,24.7531,24.7531,250800.0
2012-09-18 13:00:00,41.76,41.79,41.68,41.68,169200.0,24.7531,24.7709,24.7057,24.7057,169200.0
2012-09-18 13:30:00,41.67,41.68,41.62,41.64,122100.0,24.6997,24.7057,24.6701,24.6819,122100.0
2012-09-18 14:00:00,41.65,41.73,41.65,41.68,58800.0,24.6879,24.7353,24.6879,24.7057,58800.0
2012-09-18 14:30:00,41.68,41.75,41.66,41.73,75300.0,24.7057,24.7471,24.6938,24.7353,75300.0
2012-09-18 15:00:00,41.73,41.76,41.7,41.71,100800.0,24.7353,24.7531,24.7175,24.7234,100800.0
2012-09-18 15:30:00,41.7,41.77,41.69,41.77,255600.0,24.7175,24.759,24.7116,24.759,255600.0
2012-09-19 09:30:00,42.0,42.0,41.6,41.69,131700.0,24.8953,24.8953,24.6582,24.7116,131700.0
2012-09-19 10:00:00,41.71,42.1,41.71,41.91,93600.0,24.7234,24.9546,24.7234,24.842,93600.0
2012-09-19 10:30:00,41.9,41.93,41.82,41.91,94500.0,24.8361,24.8538,24.7886,24.842,94500.0
2012-09-19 11:00:00,41.9,42.0,41.84,41.97,95400.0,24.8361,24.8953,24.8005,24.8776,95400.0
2012-09-19 11:30:00,41.95,41.97,41.9,41.91,94500.0,24.8657,24.8776,24.8361,24.842,94500.0
2012-09-19 12:00:00,41.91,42.05,41.87,42.05,82200.0,24.842,24.925,24.8183,24.925,82200.0
2012-09-19 12:30:00,42.04,42.14,42.02,42.12,98100.0,24.919,24.9783,24.9072,24.9665,98100.0
2012-09-19 13:00:00,42.12,42.15,42.04,42.07,63600.0,24.9665,24.9842,24.919,24.9368,63600.0
2012-09-19 13:30:00,42.1,42.12,42.04,42.1,81000.0,24.9546,24.9665,24.919,24.9546,81000.0
2012-09-19 14:00:00,42.09,42.11,42.04,42.11,100200.0,24.9487,24.9605,24.919,24.9605,100200.0
2012-09-19 14:30:00,42.11,42.13,42.05,42.07,103800.0,24.9605,24.9724,24.925,24.9368,103800.0
2012-09-19 15:00:00,42.07,42.14,42.03,42.09,154500.0,24.9368,24.9783,24.9131,24.9487,154500.0
2012-09-19 15:30:00,42.08,42.11,42.04,42.07,349200.0,24.9428,24.9605,24.919,24.9368,349200.0
2012-09-20 09:30:00,41.83,42.0,41.53,41.6,258000.0,24.7946,24.8953,24.6167,24.6582,258000.0
2012-09-20 10:00:00,41.6,41.73,41.55,41.67,176100.0,24.6582,24.7353,24.6286,24.6997,176100.0
2012-09-20 10:30:00,41.67,41.72,41.61,41.7,213900.0,24.6997,24.7294,24.6642,24.7175,213900.0
2012-09-20 11:00:00,41.69,41.71,41.6,41.63,183900.0,24.7116,24.7234,24.6582,24.676,183900.0
2012-09-20 11:30:00,41.63,41.75,41.62,41.74,59400.0,24.676,24.7471,24.6701,24.7412,59400.0
2012-09-20 12:00:00,41.74,41.81,41.7,41.73,191100.0,24.7412,24.7827,24.7175,24.7353,191100.0
2012-09-20 12:30:00,41.74,41.76,41.62,41.71,73800.0,24.7412,24.7531,24.6701,24.7234,73800.0
2012-09-20 13:00:00,41.72,41.76,41.67,41.75,74700.0,24.7294,24.7531,24.6997,24.7471,74700.0
2012-09-20 13:30:00,41.76,41.81,41.73,41.73,54000.0,24.7531,24.7827,24.7353,24.7353,54000.0
2012-09-20 14:00:00,41.74,41.79,41.71,41.78,69600.0,24.7412,24.7709,24.7234,24.7649,69600.0
2012-09-20 14:30:00,41.77,41.81,41.7,41.74,66300.0,24.759,24.7827,24.7175,24.7412,66300.0
2012-09-20 15:00:00,41.74,41.8,41.73,41.74,171000.0,24.7412,24.7768,24.7353,24.7412,171000.0
2012-09-20 15:30:00,41.74,41.8,41.72,41.78,333900.0,24.7412,24.7768,24.7294,24.7649,333900.0
2012-09-21 09:30:00,41.78,42.12,41.78,42.02,633300.0,24.7649,24.9665,24.7649,24.9072,633300.0
2012-09-21 10:00:00,42.02,42.17,41.97,42.17,92700.0,24.9072,24.9961,24.8776,24.9961,92700.0
2012-09-21 10:30:00,42.2,42.28,42.09,42.09,134100.0,25.0139,25.0613,24.9487,24.9487,134100.0
2012-09-21 11:00:00,42.07,42.15,42.02,42.05,167700.0,24.9368,24.9842,24.9072,24.925,167700.0
2012-09-21 11:30:00,42.05,42.11,42.01,42.02,73500.0,24.925,24.9605,24.9013,24.9072,73500.0
2012-09-21 12:00:00,42.04,42.05,41.88,41.93,63000.0,24.919,24.925,24.8242,24.8538,63000.0
2012-09-21 12:30:00,41.93,42.0,41.91,41.91,48000.0,24.8538,24.8953,24.842,24.842,48000.0
2012-09-21 13:00:00,41.92,41.92,41.85,41.86,72900.0,24.8479,24.8479,24.8064,24.8124,72900.0
2012-09-21 13:30:00,41.86,41.89,41.81,41.85,96900.0,24.8124,24.8301,24.7827,24.8064,96900.0
2012-09-21 14:00:00,41.84,41.86,41.75,41.8,67500.0,24.8005,24.8124,24.7471,24.7768,67500.0
2012-09-21 14:30:00,41.79,41.84,41.75,41.79,99000.0,24.7709,24.8005,24.7471,24.7709,99000.0
2012-09-21 15:00:00,41.8,41.81,41.72,41.73,108900.0,24.7768,24.7827,24.7294,24.7353,108900.0
2012-09-21 15:30:00,41.73,41.79,41.66,41.71,357900.0,24.7353,24.7709,24.6938,24.7234,357900.0
2012-09-24 09:30:00,41.54,41.54,41.35,41.43,76800.0,24.6227,24.6227,24.51,24.5575,76800.0
2012-09-24 10:00:00,41.44,41.48,41.31,41.48,128700.0,24.5634,24.5871,24.4863,24.5871,128700.0
2012-09-24 10:30:00,41.48,41.69,41.45,41.67,120000.0,24.5871,24.7116,24.5693,24.6997,120000.0
2012-09-24 11:00:00,41.66,41.7,41.59,41.62,72900.0,24.6938,24.7175,24.6523,24.6701,72900.0
2012-09-24 11:30:00,41.63,41.7,41.61,41.68,32700.0,24.676,24.7175,24.6642,24.7057,32700.0
2012-09-24 12:00:00,41.67,41.67,41.61,41.61,26700.0,24.6997,24.6997,24.6642,24.6642,26700.0
2012-09-24 12:30:00,41.6,41.65,41.58,41.63,146100.0,24.6582,24.6879,24.6464,24.676,146100.0
2012-09-24 13:00:00,41.65,41.67,41.6,41.63,72300.0,24.6879,24.6997,24.6582,24.676,72300.0
2012-09-24 13:30:00,41.61,41.69,41.55,41.66,78900.0,24.6642,24.7116,24.6286,24.6938,78900.0
2012-09-24 14:00:00,41.66,41.85,41.65,41.83,142500.0,24.6938,24.8064,24.6879,24.7946,142500.0
2012-09-24 14:30:00,41.83,42.03,41.81,41.94,99300.0,24.7946,24.9131,24.7827,24.8598,99300.0
2012-09-24 15:00:00,41.94,41.94,41.81,41.87,136800.0,24.8598,24.8598,24.7827,24.8183,136800.0
2012-09-24 15:30:00,41.85,41.88,41.74,41.79,255600.0,24.8064,24.8242,24.7412,24.7709,255600.0
2012-09-25 09:30:00,42.11,42.2,41.85,41.97,172200.0,24.9605,25.0139,24.8064,24.8776,172200.0
2012-09-25 10:00:00,41.95,42.0,41.67,41.72,123900.0,24.8657,24.8953,24.6997,24.7294,123900.0
2012-09-25 10:30:00,41.72,41.83,41.68,41.8,49500.0,24.7294,24.7946,24.7057,24.7768,49500.0
2012-09-25 11:00:00,41.8,41.88,41.67,41.75,87300.0,24.7768,24.8242,24.6997,24.7471,87300.0
2012-09-25 11:30:00,41.75,41.79,41.71,41.78,75000.0,24.7471,24.7709,24.7234,24.7649,75000.0
2012-09-25 12:00:00,41.79,41.87,41.75,41.81,169500.0,24.7709,24.8183,24.7471,24.7827,169500.0
2012-09-25 12:30:00,41.81,41.88,41.62,41.74,102000.0,24.7827,24.8242,24.6701,24.7412,102000.0
2012-09-25 13:00:00,41.74,41.8,41.68,41.71,216600.0,24.7412,24.7768,24.7057,24.7234,216600.0
2012-09-25 13:30:00,41.71,41.77,41.66,41.73,72300.0,24.7234,24.759,24.6938,24.7353,72300.0
2012-09-25 14:00:00,41.73,41.75,41.67,41.69,89100.0,24.7353,24.7471,24.6997,24.7116,89100.0
2012-09-25 14:30:00,41.68,41.72,41.6,41.63,111900.0,24.7057,24.7294,24.6582,24.676,111900.0
2012-09-25 15:00:00,41.63,41.67,41.45,41.59,283800.0,24.676,24.6997,24.5693,24.6523,283800.0
2012-09-25 15:30:00,41.59,41.64,41.44,41.46,392100.0,24.6523,24.6819,24.5634,24.5753,392100.0
2012-09-26 09:30:00,41.56,41.58,41.12,41.2,244500.0,24.6885,24.7004,24.4271,24.4746,244500.0
2012-09-26 10:00:00,41.2,41.25,41.08,41.1,201600.0,24.4746,24.5043,24.4033,24.4152,201600.0
2012-09-26 10:30:00,41.1,41.17,41.04,41.05,163200.0,24.4152,24.4568,24.3796,24.3855,163200.0
2012-09-26 11:00:00,41.05,41.13,41.04,41.08,52800.0,24.3855,24.433,24.3796,24.4033,52800.0
2012-09-26 11:30:00,41.07,41.15,41.0,41.11,74100.0,24.3974,24.4449,24.3558,24.4212,74100.0
2012-09-26 12:00:00,41.11,41.22,41.1,41.1,44400.0,24.4212,24.4865,24.4152,24.4152,44400.0
2012-09-26 12:30:00,41.13,41.25,41.09,41.19,31200.0,24.433,24.5043,24.4093,24.4687,31200.0
2012-09-26 13:00:00,41.19,41.23,41.1,41.2,41100.0,24.4687,24.4924,24.4152,24.4746,41100.0
2012-09-26 13:30:00,41.21,41.27,41.1,41.1,49200.0,24.4806,24.5162,24.4152,24.4152,49200.0
2012-09-26 14:00:00,41.1,41.23,41.1,41.13,76800.0,24.4152,24.4924,24.4152,24.433,76800.0
2012-09-26 14:30:00,41.12,41.2,41.09,41.16,60900.0,24.4271,24.4746,24.4093,24.4509,60900.0
2012-09-26 15:00:00,41.14,41.23,41.1,41.1,101100.0,24.439,24.4924,24.4152,24.4152,101100.0
2012-09-26 15:30:00,41.11,41.18,41.09,41.09,311700.0,24.4212,24.4627,24.4093,24.4093,311700.0
2012-09-27 09:30:00,41.38,41.46,41.11,41.18,65400.0,24.5816,24.6291,24.4212,24.4627,65400.0
2012-09-27 10:00:00,41.13,41.22,41.09,41.14,78000.0,24.433,24.4865,24.4093,24.439,78000.0
2012-09-27 10:30:00,41.14,41.34,41.11,41.32,107400.0,24.439,24.5578,24.4212,24.5459,107400.0
2012-09-27 11:00:00,41.31,41.38,41.18,41.29,132900.0,24.54,24.5816,24.4627,24.5281,132900.0
2012-09-27 11:30:00,41.24,41.42,41.22,41.42,42000.0,24.4984,24.6053,24.4865,24.6053,42000.0
2012-09-27 12:00:00,41.42,41.56,41.39,41.53,75600.0,24.6053,24.6885,24.5875,24.6707,75600.0
2012-09-27 12:30:00,41.56,41.57,41.48,41.55,47400.0,24.6885,24.6944,24.641,24.6825,47400.0
2012-09-27 13:00:00,41.55,41.58,41.51,41.56,36000.0,24.6825,24.7004,24.6588,24.6885,36000.0
2012-09-27 13:30:00,41.56,41.73,41.56,41.7,69000.0,24.6885,24.7895,24.6885,24.7716,69000.0
2012-09-27 14:00:00,41.72,41.73,41.65,41.67,105300.0,24.7835,24.7895,24.7419,24.7538,105300.0
2012-09-27 14:30:00,41.68,41.72,41.65,41.66,160800.0,24.7598,24.7835,24.7419,24.7479,160800.0
2012-09-27 15:00:00,41.66,41.66,41.55,41.57,114900.0,24.7479,24.7479,24.6825,24.6944,114900.0
2012-09-27 15:30:00,41.58,41.66,41.53,41.61,233400.0,24.7004,24.7479,24.6707,24.7182,233400.0
2012-09-28 09:30:00,41.4,41.45,41.15,41.26,110700.0,24.5934,24.6231,24.4449,24.5103,110700.0
2012-09-28 10:00:00,41.23,41.42,41.23,41.31,95700.0,24.4924,24.6053,24.4924,24.54,95700.0
2012-09-28 10:30:00,41.33,41.52,41.33,41.36,84900.0,24.5518,24.6647,24.5518,24.5697,84900.0
2012-09-28 11:00:00,41.38,41.47,41.36,41.41,61800.0,24.5816,24.635,24.5697,24.5994,61800.0
2012-09-28 11:30:00,41.38,41.56,41.37,41.51,70200.0,24.5816,24.6885,24.5756,24.6588,70200.0
2012-09-28 12:00:00,41.51,41.63,41.47,41.5,75600.0,24.6588,24.7301,24.635,24.6528,75600.0
2012-09-28 12:30:00,41.51,41.56,41.48,41.52,102300.0,24.6588,24.6885,24.641,24.6647,102300.0
2012-09-28 13:00:00,41.54,41.67,41.51,41.62,87000.0,24.6766,24.7538,24.6588,24.7241,87000.0
2012-09-28 13:30:00,41.65,41.73,41.59,41.66,88800.0,24.7419,24.7895,24.7063,24.7479,88800.0
2012-09-28 14:00:00,41.65,41.7,41.55,41.58,96300.0,24.7419,24.7716,24.6825,24.7004,96300.0
2012-09-28 14:30:00,41.58,41.58,41.5,41.53,74700.0,24.7004,24.7004,24.6528,24.6707,74700.0
2012-09-28 15:00:00,41.52,41.63,41.47,41.54,106200.0,24.6647,24.7301,24.635,24.6766,106200.0
2012-09-28 15:30:00,41.54,41.75,41.49,41.68,572100.0,24.6766,24.8013,24.6469,24.7598,572100.0
2012-10-01 09:30:00,41.77,42.18,41.77,42.04,146700.0,24.8132,25.0568,24.8132,24.9736,146700.0
2012-10-01 10:00:00,42.04,42.38,42.04,42.35,201900.0,24.9736,25.1756,24.9736,25.1578,201900.0
2012-10-01 10:30:00,42.36,42.45,42.26,42.42,185400.0,25.1637,25.2172,25.1043,25.1994,185400.0
2012-10-01 11:00:00,42.43,42.5,42.34,42.44,138900.0,25.2053,25.2469,25.1518,25.2112,138900.0
2012-10-01 11:30:00,42.44,42.54,42.36,42.39,139200.0,25.2112,25.2706,25.1637,25.1815,139200.0
2012-10-01 12:00:00,42.39,42.39,42.25,42.31,89400.0,25.1815,25.1815,25.0984,25.134,89400.0
2012-10-01 12:30:00,42.32,42.32,42.06,42.08,91500.0,25.14,25.14,24.9855,24.9974,91500.0
2012-10-01 13:00:00,42.1,42.11,41.89,42.0,111900.0,25.0093,25.0152,24.8845,24.9499,111900.0
2012-10-01 13:30:00,42.0,42.02,41.85,41.99,103800.0,24.9499,24.9617,24.8608,24.9439,103800.0
2012-10-01 14:00:00,41.99,42.1,41.99,42.05,127500.0,24.9439,25.0093,24.9439,24.9796,127500.0
2012-10-01 14:30:00,42.07,42.2,42.03,42.15,224100.0,24.9914,25.0687,24.9677,25.039,224100.0
2012-10-01 15:00:00,42.15,42.15,41.86,41.93,342900.0,25.039,25.039,24.8667,24.9083,342900.0
2012-10-01 15:30:00,41.93,42.0,41.87,41.95,390600.0,24.9083,24.9499,24.8726,24.9202,390600.0
2012-10-02 09:30:00,42.1,42.19,42.04,42.06,103200.0,25.0093,25.0627,24.9736,24.9855,103200.0
2012-10-02 10:00:00,42.06,42.09,41.93,42.09,68700.0,24.9855,25.0033,24.9083,25.0033,68700.0
2012-10-02 10:30:00,42.09,42.13,41.91,41.97,99900.0,25.0033,25.0271,24.8964,24.932,99900.0
2012-10-02 11:00:00,41.93,41.95,41.85,41.94,51600.0,24.9083,24.9202,24.8608,24.9142,51600.0
2012-10-02 11:30:00,41.96,42.06,41.78,41.97,89100.0,24.9261,24.9855,24.8192,24.932,89100.0
2012-10-02 12:00:00,41.92,42.01,41.9,41.93,35700.0,24.9023,24.9558,24.8905,24.9083,35700.0
2012-10-02 12:30:00,41.89,42.07,41.88,41.98,82800.0,24.8845,24.9914,24.8786,24.938,82800.0
2012-10-02 13:00:00,41.99,42.01,41.89,41.91,24900.0,24.9439,24.9558,24.8845,24.8964,24900.0
2012-10-02 13:30:00,41.91,42.02,41.84,41.9,57300.0,24.8964,24.9617,24.8548,24.8905,57300.0
2012-10-02 14:00:00,41.9,41.93,41.8,41.82,82800.0,24.8905,24.9083,24.831,24.8429,82800.0
2012-10-02 14:30:00,41.83,41.85,41.77,41.78,83400.0,24.8489,24.8608,24.8132,24.8192,83400.0
2012-10-02 15:00:00,41.77,41.92,41.76,41.91,194700.0,24.8132,24.9023,24.8073,24.8964,194700.0
2012-10-02 15:30:00,41.91,42.01,41.89,42.0,281700.0,24.8964,24.9558,24.8845,24.9499,281700.0
2012-10-03 09:30:00,42.24,42.33,41.64,41.79,115800.0,25.0924,25.1459,24.736,24.8251,115800.0
2012-10-03 10:00:00,41.84,42.01,41.67,41.94,46800.0,24.8548,24.9558,24.7538,24.9142,46800.0
2012-10-03 10:30:00,41.96,41.96,41.73,41.75,92700.0,24.9261,24.9261,24.7895,24.8013,92700.0
2012-10-03 11:00:00,41.76,42.03,41.75,41.95,61200.0,24.8073,24.9677,24.8013,24.9202,61200.0
2012-10-03 11:30:00,41.96,42.11,41.94,42.06,69300.0,24.9261,25.0152,24.9142,24.9855,69300.0
2012-10-03 12:00:00,42.06,42.12,42.05,42.11,54000.0,24.9855,25.0211,24.9796,25.0152,54000.0
2012-10-03 12:30:00,42.12,42.18,42.02,42.02,44100.0,25.0211,25.0568,24.9617,24.9617,44100.0
2012-10-03 13:00:00,42.03,42.19,42.01,42.19,75000.0,24.9677,25.0627,24.9558,25.0627,75000.0
2012-10-03 13:30:00,42.18,42.19,42.0,42.13,60000.0,25.0568,25.0627,24.9499,25.0271,60000.0
2012-10-03 14:00:00,42.12,42.17,42.04,42.08,93600.0,25.0211,25.0508,24.9736,24.9974,93600.0
2012-10-03 14:30:00,42.08,42.15,42.04,42.07,63000.0,24.9974,25.039,24.9736,24.9914,63000.0
2012-10-03 15:00:00,42.08,42.12,41.96,42.08,111900.0,24.9974,25.0211,24.9261,24.9974,111900.0
2012-10-03 15:30:00,42.08,42.14,42.03,42.13,255900.0,24.9974,25.033,24.9677,25.0271,255900.0
2012-10-04 09:30:00,42.37,42.54,42.29,42.49,79800.0,25.1697,25.2706,25.1221,25.2409,79800.0
2012-10-04 10:00:00,42.49,42.77,42.46,42.77,84300.0,25.2409,25.4073,25.2231,25.4073,84300.0
2012-10-04 10:30:00,42.75,42.81,42.71,42.8,69300.0,25.3954,25.431,25.3716,25.4251,69300.0
2012-10-04 11:00:00,42.82,42.85,42.61,42.63,105600.0,25.437,25.4548,25.3122,25.3241,105600.0
2012-10-04 11:30:00,42.62,42.75,42.62,42.74,72600.0,25.3182,25.3954,25.3182,25.3895,72600.0
2012-10-04 12:00:00,42.74,42.89,42.69,42.83,145500.0,25.3895,25.4786,25.3597,25.4429,145500.0
2012-10-04 12:30:00,42.82,42.89,42.82,42.85,103200.0,25.437,25.4786,25.437,25.4548,103200.0
2012-10-04 13:00:00,42.87,42.91,42.82,42.87,59400.0,25.4667,25.4904,25.437,25.4667,59400.0
2012-10-04 13:30:00,42.86,42.99,42.85,42.99,86700.0,25.4607,25.538,25.4548,25.538,86700.0
2012-10-04 14:00:00,42.96,42.98,42.86,42.94,126600.0,25.5201,25.532,25.4607,25.5083,126600.0
2012-10-04 14:30:00,42.92,43.01,42.89,42.96,98400.0,25.4964,25.5498,25.4786,25.5201,98400.0
2012-10-04 15:00:00,42.95,43.04,42.93,43.03,196800.0,25.5142,25.5677,25.5023,25.5617,196800.0
2012-10-04 15:30:00,43.02,43.1,43.0,43.09,374400.0,25.5558,25.6033,25.5439,25.5974,374400.0
2012-10-05 09:30:00,43.18,43.74,43.03,43.69,208500.0,25.6508,25.9835,25.5617,25.9538,208500.0
2012-10-05 10:00:00,43.7,43.75,43.59,43.62,134100.0,25.9597,25.9894,25.8944,25.9122,134100.0
2012-10-05 10:30:00,43.62,43.68,43.41,43.57,64200.0,25.9122,25.9479,25.7875,25.8825,64200.0
2012-10-05 11:00:00,43.6,43.62,43.38,43.39,85800.0,25.9003,25.9122,25.7696,25.7756,85800.0
2012-10-05 11:30:00,43.39,43.42,43.3,43.35,54000.0,25.7756,25.7934,25.7221,25.7518,54000.0
2012-10-05 12:00:00,43.37,43.49,43.33,43.42,45900.0,25.7637,25.835,25.7399,25.7934,45900.0
2012-10-05 12:30:00,43.41,43.47,43.36,43.41,47400.0,25.7875,25.8231,25.7578,25.7875,47400.0
2012-10-05 13:00:00,43.4,43.42,43.16,43.18,85500.0,25.7815,25.7934,25.639,25.6508,85500.0
2012-10-05 13:30:00,43.15,43.18,43.07,43.13,93300.0,25.633,25.6508,25.5855,25.6211,93300.0
2012-10-05 14:00:00,43.13,43.25,43.09,43.22,61500.0,25.6211,25.6924,25.5974,25.6746,61500.0
2012-10-05 14:30:00,43.22,43.25,42.97,42.98,64800.0,25.6746,25.6924,25.5261,25.532,64800.0
2012-10-05 15:00:00,42.96,43.1,42.92,43.07,92400.0,25.5201,25.6033,25.4964,25.5855,92400.0
2012-10-05 15:30:00,43.06,43.13,42.88,43.12,293100.0,25.5795,25.6211,25.4726,25.6152,293100.0
2012-10-08 09:30:00,42.78,43.03,42.76,42.98,121500.0,25.4132,25.5617,25.4013,25.532,121500.0
2012-10-08 10:00:00,42.94,43.07,42.93,42.95,63600.0,25.5083,25.5855,25.5023,25.5142,63600.0
2012-10-08 10:30:00,42.99,43.18,42.94,43.08,54300.0,25.538,25.6508,25.5083,25.5914,54300.0
2012-10-08 11:00:00,43.06,43.12,43.02,43.05,67500.0,25.5795,25.6152,25.5558,25.5736,67500.0
2012-10-08 11:30:00,43.03,43.03,42.92,43.03,74700.0,25.5617,25.5617,25.4964,25.5617,74700.0
2012-10-08 12:00:00,43.04,43.08,42.99,43.06,34500.0,25.5677,25.5914,25.538,25.5795,34500.0
2012-10-08 12:30:00,43.08,43.11,43.05,43.09,39000.0,25.5914,25.6092,25.5736,25.5974,39000.0
2012-10-08 13:00:00,43.11,43.13,43.04,43.1,61200.0,25.6092,25.6211,25.5677,25.6033,61200.0
2012-10-08 13:30:00,43.1,43.13,43.07,43.1,64800.0,25.6033,25.6211,25.5855,25.6033,64800.0
2012-10-08 14:00:00,43.1,43.16,43.1,43.14,63600.0,25.6033,25.639,25.6033,25.6271,63600.0
2012-10-08 14:30:00,43.14,43.15,43.09,43.12,39000.0,25.6271,25.633,25.5974,25.6152,39000.0
2012-10-08 15:00:00,43.11,43.15,43.04,43.04,155100.0,25.6092,25.633,25.5677,25.5677,155100.0
2012-10-08 15:30:00,43.05,43.1,43.01,43.04,141000.0,25.5736,25.6033,25.5498,25.5677,141000.0
2012-10-09 09:30:00,43.13,43.14,42.66,43.14,66300.0,25.6211,25.6271,25.3419,25.6271,66300.0
2012-10-09 10:00:00,43.12,43.24,43.12,43.18,50100.0,25.6152,25.6865,25.6152,25.6508,50100.0
2012-10-09 10:30:00,43.17,43.2,42.89,42.94,82200.0,25.6449,25.6627,25.4786,25.5083,82200.0
2012-10-09 11:00:00,42.94,42.94,42.85,42.88,80400.0,25.5083,25.5083,25.4548,25.4726,80400.0
2012-10-09 11:30:00,42.87,42.88,42.78,42.8,52500.0,25.4667,25.4726,25.4132,25.4251,52500.0
2012-10-09 12:00:00,42.84,42.89,42.8,42.85,99300.0,25.4489,25.4786,25.4251,25.4548,99300.0
2012-10-09 12:30:00,42.85,42.86,42.79,42.79,35100.0,25.4548,25.4607,25.4192,25.4192,35100.0
2012-10-09 13:00:00,42.79,42.98,42.79,42.95,49500.0,25.4192,25.532,25.4192,25.5142,49500.0
2012-10-09 13:30:00,42.95,43.06,42.95,43.0,53100.0,25.5142,25.5795,25.5142,25.5439,53100.0
2012-10-09 14:00:00,43.0,43.03,42.97,42.98,108300.0,25.5439,25.5617,25.5261,25.532,108300.0
2012-10-09 14:30:00,42.99,43.04,42.92,43.0,98100.0,25.538,25.5677,25.4964,25.5439,98100.0
2012-10-09 15:00:00,43.02,43.05,42.86,42.89,93900.0,25.5558,25.5736,25.4607,25.4786,93900.0
2012-10-09 15:30:00,42.91,42.98,42.83,42.86,190800.0,25.4904,25.532,25.4429,25.4607,190800.0
2012-10-10 09:30:00,42.91,42.99,42.58,42.61,130500.0,25.4904,25.538,25.2944,25.3122,130500.0
2012-10-10 10:00:00,42.61,42.75,42.59,42.73,121500.0,25.3122,25.3954,25.3003,25.3835,121500.0
2012-10-10 10:30:00,42.74,42.75,42.6,42.66,91200.0,25.3895,25.3954,25.3063,25.3419,91200.0
2012-10-10 11:00:00,42.65,42.72,42.57,42.6,83700.0,25.336,25.3776,25.2885,25.3063,83700.0
2012-10-10 11:30:00,42.59,42.62,42.43,42.52,90300.0,25.3003,25.3182,25.2053,25.2588,90300.0
2012-10-10 12:00:00,42.51,42.53,42.4,42.47,140100.0,25.2528,25.2647,25.1875,25.2291,140100.0
2012-10-10 12:30:00,42.45,42.45,42.29,42.29,81600.0,25.2172,25.2172,25.1221,25.1221,81600.0
2012-10-10 13:00:00,42.29,42.48,42.27,42.46,63000.0,25.1221,25.235,25.1103,25.2231,63000.0
2012-10-10 13:30:00,42.46,42.5,42.38,42.41,59700.0,25.2231,25.2469,25.1756,25.1934,59700.0
2012-10-10 14:00:00,42.4,42.49,42.37,42.41,95100.0,25.1875,25.2409,25.1697,25.1934,95100.0
2012-10-10 14:30:00,42.44,42.45,42.33,42.42,121500.0,25.2112,25.2172,25.1459,25.1994,121500.0
2012-10-10 15:00:00,42.42,42.54,42.41,42.5,235500.0,25.1994,25.2706,25.1934,25.2469,235500.0
2012-10-10 15:30:00,42.49,42.51,42.38,42.45,242700.0,25.2409,25.2528,25.1756,25.2172,242700.0
2012-10-11 09:30:00,42.93,43.0,42.68,42.95,63600.0,25.5023,25.5439,25.3538,25.5142,63600.0
2012-10-11 10:00:00,42.95,43.04,42.91,43.0,41100.0,25.5142,25.5677,25.4904,25.5439,41100.0
2012-10-11 10:30:00,43.02,43.07,42.98,43.07,35400.0,25.5558,25.5855,25.532,25.5855,35400.0
2012-10-11 11:00:00,43.07,43.09,42.84,42.85,49200.0,25.5855,25.5974,25.4489,25.4548,49200.0
2012-10-11 11:30:00,42.84,42.85,42.74,42.81,67800.0,25.4489,25.4548,25.3895,25.431,67800.0
2012-10-11 12:00:00,42.81,42.95,42.8,42.95,58800.0,25.431,25.5142,25.4251,25.5142,58800.0
2012-10-11 12:30:00,42.95,43.04,42.9,42.99,50100.0,25.5142,25.5677,25.4845,25.538,50100.0
2012-10-11 13:00:00,42.96,43.03,42.94,42.99,61200.0,25.5201,25.5617,25.5083,25.538,61200.0
2012-10-11 13:30:00,42.97,43.02,42.91,42.95,110400.0,25.5261,25.5558,25.4904,25.5142,110400.0
2012-10-11 14:00:00,42.95,43.01,42.91,42.99,50400.0,25.5142,25.5498,25.4904,25.538,50400.0
2012-10-11 14:30:00,42.98,42.98,42.8,42.82,62700.0,25.532,25.532,25.4251,25.437,62700.0
2012-10-11 15:00:00,42.82,42.91,42.81,42.9,110700.0,25.437,25.4904,25.431,25.4845,110700.0
2012-10-11 15:30:00,42.89,42.89,42.74,42.76,185700.0,25.4786,25.4786,25.3895,25.4013,185700.0
2012-10-12 09:30:00,42.79,42.98,42.71,42.86,102300.0,25.4192,25.532,25.3716,25.4607,102300.0
2012-10-12 10:00:00,42.86,43.01,42.68,42.7,71100.0,25.4607,25.5498,25.3538,25.3657,71100.0
2012-10-12 10:30:00,42.7,42.75,42.6,42.68,85200.0,25.3657,25.3954,25.3063,25.3538,85200.0
2012-10-12 11:00:00,42.7,42.7,42.42,42.42,103800.0,25.3657,25.3657,25.1994,25.1994,103800.0
2012-10-12 11:30:00,42.42,42.42,42.29,42.32,75600.0,25.1994,25.1994,25.1221,25.14,75600.0
2012-10-12 12:00:00,42.33,42.38,42.29,42.31,79200.0,25.1459,25.1756,25.1221,25.134,79200.0
2012-10-12 12:30:00,42.35,42.39,42.29,42.38,41700.0,25.1578,25.1815,25.1221,25.1756,41700.0
2012-10-12 13:00:00,42.38,42.38,42.25,42.29,21000.0,25.1756,25.1756,25.0984,25.1221,21000.0
2012-10-12 13:30:00,42.29,42.44,42.26,42.43,76800.0,25.1221,25.2112,25.1043,25.2053,76800.0
2012-10-12 14:00:00,42.44,42.46,42.31,42.38,100200.0,25.2112,25.2231,25.134,25.1756,100200.0
2012-10-12 14:30:00,42.39,42.49,42.33,42.45,58800.0,25.1815,25.2409,25.1459,25.2172,58800.0
2012-10-12 15:00:00,42.45,42.49,42.37,42.43,86700.0,25.2172,25.2409,25.1697,25.2053,86700.0
2012-10-12 15:30:00,42.44,42.49,42.34,42.43,189900.0,25.2112,25.2409,25.1518,25.2053,189900.0
2012-10-15 09:30:00,43.45,43.45,42.42,42.66,129600.0,25.8112,25.8112,25.1994,25.3419,129600.0
2012-10-15 10:00:00,42.62,42.65,42.34,42.34,65400.0,25.3182,25.336,25.1518,25.1518,65400.0
2012-10-15 10:30:00,42.35,42.51,42.32,42.45,67800.0,25.1578,25.2528,25.14,25.2172,67800.0
2012-10-15 11:00:00,42.47,42.6,42.38,42.54,54600.0,25.2291,25.3063,25.1756,25.2706,54600.0
2012-10-15 11:30:00,42.53,42.65,42.49,42.61,102300.0,25.2647,25.336,25.2409,25.3122,102300.0
2012-10-15 12:00:00,42.6,42.79,42.58,42.79,80400.0,25.3063,25.4192,25.2944,25.4192,80400.0
2012-10-15 12:30:00,42.76,42.84,42.72,42.79,64200.0,25.4013,25.4489,25.3776,25.4192,64200.0
2012-10-15 13:00:00,42.79,42.93,42.78,42.84,177900.0,25.4192,25.5023,25.4132,25.4489,177900.0
2012-10-15 13:30:00,42.87,42.93,42.83,42.87,62700.0,25.4667,25.5023,25.4429,25.4667,62700.0
2012-10-15 14:00:00,42.87,42.94,42.86,42.86,59100.0,25.4667,25.5083,25.4607,25.4607,59100.0
2012-10-15 14:30:00,42.86,42.86,42.73,42.77,43200.0,25.4607,25.4607,25.3835,25.4073,43200.0
2012-10-15 15:00:00,42.77,42.89,42.77,42.82,84300.0,25.4073,25.4786,25.4073,25.437,84300.0
2012-10-15 15:30:00,42.82,42.96,42.75,42.93,273600.0,25.437,25.5201,25.3954,25.5023,273600.0
2012-10-16 09:30:00,43.01,43.64,42.99,43.5,214800.0,25.5498,25.9241,25.538,25.8409,214800.0
2012-10-16 10:00:00,43.55,43.66,43.39,43.44,72300.0,25.8706,25.936,25.7756,25.8053,72300.0
2012-10-16 10:30:00,43.45,43.68,43.44,43.66,130200.0,25.8112,25.9479,25.8053,25.936,130200.0
2012-10-16 11:00:00,43.64,43.65,43.52,43.6,81000.0,25.9241,25.93,25.8528,25.9003,81000.0
2012-10-16 11:30:00,43.6,43.67,43.49,43.67,96300.0,25.9003,25.9419,25.835,25.9419,96300.0
2012-10-16 12:00:00,43.66,43.76,43.65,43.74,77100.0,25.936,25.9954,25.93,25.9835,77100.0
2012-10-16 12:30:00,43.73,43.79,43.73,43.77,74400.0,25.9776,26.0132,25.9776,26.0013,74400.0
2012-10-16 13:00:00,43.8,43.87,43.78,43.87,52800.0,26.0191,26.0607,26.0073,26.0607,52800.0
2012-10-16 13:30:00,43.87,43.93,43.85,43.92,99900.0,26.0607,26.0964,26.0488,26.0904,99900.0
2012-10-16 14:00:00,43.92,43.92,43.75,43.79,83400.0,26.0904,26.0904,25.9894,26.0132,83400.0
2012-10-16 14:30:00,43.76,43.81,43.73,43.76,87900.0,25.9954,26.0251,25.9776,25.9954,87900.0
2012-10-16 15:00:00,43.77,43.79,43.67,43.78,180300.0,26.0013,26.0132,25.9419,26.0073,180300.0
2012-10-16 15:30:00,43.79,43.85,43.75,43.79,345300.0,26.0132,26.0488,25.9894,26.0132,345300.0
2012-10-17 09:30:00,43.91,44.0,43.63,43.96,112500.0,26.0845,26.1379,25.9182,26.1142,112500.0
2012-10-17 10:00:00,43.96,44.29,43.96,44.27,218700.0,26.1142,26.3102,26.1142,26.2983,218700.0
2012-10-17 10:30:00,44.27,44.36,44.23,44.25,110700.0,26.2983,26.3518,26.2746,26.2865,110700.0
2012-10-17 11:00:00,44.23,44.31,44.12,44.28,118500.0,26.2746,26.3221,26.2092,26.3043,118500.0
2012-10-17 11:30:00,44.24,44.39,44.19,44.39,114300.0,26.2805,26.3696,26.2508,26.3696,114300.0
2012-10-17 12:00:00,44.38,44.62,44.37,44.56,250200.0,26.3637,26.5063,26.3577,26.4706,250200.0
2012-10-17 12:30:00,44.56,44.63,44.43,44.52,104400.0,26.4706,26.5122,26.3934,26.4469,104400.0
2012-10-17 13:00:00,44.52,44.53,44.47,44.52,86400.0,26.4469,26.4528,26.4171,26.4469,86400.0
2012-10-17 13:30:00,44.52,44.59,44.47,44.52,215100.0,26.4469,26.4884,26.4171,26.4469,215100.0
2012-10-17 14:00:00,44.53,44.57,44.46,44.52,154800.0,26.4528,26.4766,26.4112,26.4469,154800.0
2012-10-17 14:30:00,44.52,44.54,44.41,44.43,95100.0,26.4469,26.4587,26.3815,26.3934,95100.0
2012-10-17 15:00:00,44.42,44.55,44.4,44.51,156900.0,26.3874,26.4647,26.3756,26.4409,156900.0
2012-10-17 15:30:00,44.52,44.55,44.36,44.45,460200.0,26.4469,26.4647,26.3518,26.4053,460200.0
2012-10-18 09:30:00,44.33,44.39,44.12,44.19,108600.0,26.334,26.3696,26.2092,26.2508,108600.0
2012-10-18 10:00:00,44.17,44.32,44.09,44.2,113100.0,26.2389,26.328,26.1914,26.2568,113100.0
2012-10-18 10:30:00,44.23,44.46,44.22,44.41,141600.0,26.2746,26.4112,26.2686,26.3815,141600.0
2012-10-18 11:00:00,44.39,44.45,44.35,44.44,135000.0,26.3696,26.4053,26.3459,26.3993,135000.0
2012-10-18 11:30:00,44.45,44.55,44.43,44.5,88500.0,26.4053,26.4647,26.3934,26.435,88500.0
2012-10-18 12:00:00,44.51,44.64,44.51,44.57,60300.0,26.4409,26.5181,26.4409,26.4766,60300.0
2012-10-18 12:30:00,44.57,44.59,44.4,44.42,116100.0,26.4766,26.4884,26.3756,26.3874,116100.0
2012-10-18 13:00:00,44.44,44.51,44.33,44.48,99300.0,26.3993,26.4409,26.334,26.4231,99300.0
2012-10-18 13:30:00,44.48,44.51,44.36,44.37,85500.0,26.4231,26.4409,26.3518,26.3577,85500.0
2012-10-18 14:00:00,44.37,44.49,44.36,44.38,106200.0,26.3577,26.429,26.3518,26.3637,106200.0
2012-10-18 14:30:00,44.37,44.37,44.18,44.33,95400.0,26.3577,26.3577,26.2449,26.334,95400.0
2012-10-18 15:00:00,44.32,44.39,44.28,44.32,124500.0,26.328,26.3696,26.3043,26.328,124500.0
2012-10-18 15:30:00,44.32,44.43,44.28,44.4,299700.0,26.328,26.3934,26.3043,26.3756,299700.0
2012-10-19 09:30:00,44.36,44.48,44.02,44.07,397500.0,26.3518,26.4231,26.1498,26.1795,397500.0
2012-10-19 10:00:00,44.07,44.11,43.89,44.04,115800.0,26.1795,26.2033,26.0726,26.1617,115800.0
2012-10-19 10:30:00,43.98,44.18,43.96,44.13,58500.0,26.1261,26.2449,26.1142,26.2152,58500.0
2012-10-19 11:00:00,44.13,44.14,43.97,44.07,61200.0,26.2152,26.2211,26.1201,26.1795,61200.0
2012-10-19 11:30:00,44.04,44.19,43.98,44.08,78600.0,26.1617,26.2508,26.1261,26.1855,78600.0
2012-10-19 12:00:00,44.08,44.08,43.89,43.99,77700.0,26.1855,26.1855,26.0726,26.132,77700.0
2012-10-19 12:30:00,43.98,44.05,43.91,43.93,50700.0,26.1261,26.1676,26.0845,26.0964,50700.0
2012-10-19 13:00:00,43.91,43.95,43.87,43.9,40500.0,26.0845,26.1082,26.0607,26.0785,40500.0
2012-10-19 13:30:00,43.89,43.89,43.6,43.61,71400.0,26.0726,26.0726,25.9003,25.9063,71400.0
2012-10-19 14:00:00,43.63,43.72,43.45,43.51,94500.0,25.9182,25.9716,25.8112,25.8469,94500.0
2012-10-19 14:30:00,43.51,43.65,43.48,43.65,60300.0,25.8469,25.93,25.829,25.93,60300.0
2012-10-19 15:00:00,43.66,43.66,43.49,43.54,243000.0,25.936,25.936,25.835,25.8647,243000.0
2012-10-19 15:30:00,43.56,43.7,43.51,43.51,354300.0,25.8766,25.9597,25.8469,25.8469,354300.0
2012-10-22 09:30:00,43.36,43.77,43.33,43.72,111000.0,25.7578,26.0013,25.7399,25.9716,111000.0
2012-10-22 10:00:00,43.71,43.92,43.71,43.88,120000.0,25.9657,26.0904,25.9657,26.0667,120000.0
2012-10-22 10:30:00,43.88,43.91,43.74,43.8,72600.0,26.0667,26.0845,25.9835,26.0191,72600.0
2012-10-22 11:00:00,43.79,43.82,43.63,43.69,76800.0,26.0132,26.031,25.9182,25.9538,76800.0
2012-10-22 11:30:00,43.7,43.88,43.68,43.7,75000.0,25.9597,26.0667,25.9479,25.9597,75000.0
2012-10-22 12:00:00,43.7,43.73,43.63,43.67,96900.0,25.9597,25.9776,25.9182,25.9419,96900.0
2012-10-22 12:30:00,43.68,43.72,43.61,43.65,50400.0,25.9479,25.9716,25.9063,25.93,50400.0
2012-10-22 13:00:00,43.63,43.66,43.38,43.4,56100.0,25.9182,25.936,25.7696,25.7815,56100.0
2012-10-22 13:30:00,43.39,43.49,43.32,43.47,82800.0,25.7756,25.835,25.734,25.8231,82800.0
2012-10-22 14:00:00,43.47,43.52,43.38,43.42,85500.0,25.8231,25.8528,25.7696,25.7934,85500.0
2012-10-22 14:30:00,43.43,43.46,43.37,43.41,111600.0,25.7993,25.8172,25.7637,25.7875,111600.0
2012-10-22 15:00:00,43.42,43.5,43.36,43.47,130800.0,25.7934,25.8409,25.7578,25.8231,130800.0
2012-10-22 15:30:00,43.45,43.7,43.42,43.69,252900.0,25.8112,25.9597,25.7934,25.9538,252900.0
2012-10-23 09:30:00,43.05,43.09,42.73,42.81,202200.0,25.5736,25.5974,25.3835,25.431,202200.0
2012-10-23 10:00:00,42.77,42.86,42.63,42.77,197700.0,25.4073,25.4607,25.3241,25.4073,197700.0
2012-10-23 10:30:00,42.79,42.79,42.48,42.74,260100.0,25.4192,25.4192,25.235,25.3895,260100.0
2012-10-23 11:00:00,42.77,42.9,42.74,42.84,76200.0,25.4073,25.4845,25.3895,25.4489,76200.0
2012-10-23 11:30:00,42.86,42.92,42.75,42.81,56700.0,25.4607,25.4964,25.3954,25.431,56700.0
2012-10-23 12:00:00,42.84,42.91,42.77,42.83,43800.0,25.4489,25.4904,25.4073,25.4429,43800.0
2012-10-23 12:30:00,42.84,42.95,42.83,42.92,53100.0,25.4489,25.5142,25.4429,25.4964,53100.0
2012-10-23 13:00:00,42.93,42.96,42.8,42.87,136200.0,25.5023,25.5201,25.4251,25.4667,136200.0
2012-10-23 13:30:00,42.88,42.92,42.81,42.87,115500.0,25.4726,25.4964,25.431,25.4667,115500.0
2012-10-23 14:00:00,42.87,42.91,42.68,42.84,90300.0,25.4667,25.4904,25.3538,25.4489,90300.0
2012-10-23 14:30:00,42.85,42.89,42.81,42.89,127200.0,25.4548,25.4786,25.431,25.4786,127200.0
2012-10-23 15:00:00,42.89,42.9,42.72,42.77,242700.0,25.4786,25.4845,25.3776,25.4073,242700.0
2012-10-23 15:30:00,42.76,42.81,42.65,42.71,427200.0,25.4013,25.431,25.336,25.3716,427200.0
2012-10-24 09:30:00,43.06,43.13,42.92,43.09,150600.0,25.5795,25.6211,25.4964,25.5974,150600.0
2012-10-24 10:00:00,43.1,43.1,42.76,42.79,202500.0,25.6033,25.6033,25.4013,25.4192,202500.0
2012-10-24 10:30:00,42.79,43.07,42.79,43.02,99300.0,25.4192,25.5855,25.4192,25.5558,99300.0
2012-10-24 11:00:00,43.04,43.08,42.94,42.99,88500.0,25.5677,25.5914,25.5083,25.538,88500.0
2012-10-24 11:30:00,43.01,43.02,42.86,42.95,51300.0,25.5498,25.5558,25.4607,25.5142,51300.0
2012-10-24 12:00:00,42.95,43.02,42.92,43.01,43200.0,25.5142,25.5558,25.4964,25.5498,43200.0
2012-10-24 12:30:00,43.02,43.07,42.88,42.89,94200.0,25.5558,25.5855,25.4726,25.4786,94200.0
2012-10-24 13:00:00,42.89,42.92,42.81,42.92,81300.0,25.4786,25.4964,25.431,25.4964,81300.0
2012-10-24 13:30:00,42.92,43.0,42.89,42.97,68100.0,25.4964,25.5439,25.4786,25.5261,68100.0
2012-10-24 14:00:00,42.98,43.09,42.85,43.09,128400.0,25.532,25.5974,25.4548,25.5974,128400.0
2012-10-24 14:30:00,43.08,43.12,42.96,43.06,158100.0,25.5914,25.6152,25.5201,25.5795,158100.0
2012-10-24 15:00:00,43.03,43.06,42.78,42.87,106800.0,25.5617,25.5795,25.4132,25.4667,106800.0
2012-10-24 15:30:00,42.86,42.88,42.66,42.8,548700.0,25.4607,25.4726,25.3419,25.4251,548700.0
2012-10-25 09:30:00,42.33,42.55,41.59,42.01,558300.0,25.1459,25.2766,24.7063,24.9558,558300.0
2012-10-25 10:00:00,42.01,42.12,41.9,42.01,206700.0,24.9558,25.0211,24.8905,24.9558,206700.0
2012-10-25 10:30:00,42.02,42.18,41.95,42.16,436800.0,24.9617,25.0568,24.9202,25.0449,436800.0
2012-10-25 11:00:00,42.16,42.23,41.95,41.99,184500.0,25.0449,25.0865,24.9202,24.9439,184500.0
2012-10-25 11:30:00,42.0,42.08,41.75,41.96,241200.0,24.9499,24.9974,24.8013,24.9261,241200.0
2012-10-25 12:00:00,41.96,41.99,41.72,41.72,147600.0,24.9261,24.9439,24.7835,24.7835,147600.0
2012-10-25 12:30:00,41.72,42.0,41.62,41.97,165900.0,24.7835,24.9499,24.7241,24.932,165900.0
2012-10-25 13:00:00,41.96,41.96,41.84,41.92,169200.0,24.9261,24.9261,24.8548,24.9023,169200.0
2012-10-25 13:30:00,41.92,42.09,41.91,42.03,102000.0,24.9023,25.0033,24.8964,24.9677,102000.0
2012-10-25 14:00:00,42.03,42.05,41.92,41.98,140400.0,24.9677,24.9796,24.9023,24.938,140400.0
2012-10-25 14:30:00,41.97,42.19,41.97,42.04,125400.0,24.932,25.0627,24.932,24.9736,125400.0
2012-10-25 15:00:00,42.05,42.13,41.96,42.0,339900.0,24.9796,25.0271,24.9261,24.9499,339900.0
2012-10-25 15:30:00,42.0,42.13,41.98,42.11,410700.0,24.9499,25.0271,24.938,25.0152,410700.0
2012-10-26 09:30:00,42.77,42.77,41.78,42.02,236400.0,25.4073,25.4073,24.8192,24.9617,236400.0
2012-10-26 10:00:00,42.04,42.49,41.95,42.36,240300.0,24.9736,25.2409,24.9202,25.1637,240300.0
2012-10-26 10:30:00,42.36,42.57,42.24,42.37,165300.0,25.1637,25.2885,25.0924,25.1697,165300.0
2012-10-26 11:00:00,42.35,42.56,42.3,42.5,122700.0,25.1578,25.2825,25.1281,25.2469,122700.0
2012-10-26 11:30:00,42.52,42.75,42.51,42.55,114900.0,25.2588,25.3954,25.2528,25.2766,114900.0
2012-10-26 12:00:00,42.55,42.55,42.4,42.45,134100.0,25.2766,25.2766,25.1875,25.2172,134100.0
2012-10-26 12:30:00,42.45,42.53,42.39,42.53,103200.0,25.2172,25.2647,25.1815,25.2647,103200.0
2012-10-26 13:00:00,42.53,42.62,42.48,42.59,103200.0,25.2647,25.3182,25.235,25.3003,103200.0
2012-10-26 13:30:00,42.59,42.88,42.59,42.81,132000.0,25.3003,25.4726,25.3003,25.431,132000.0
2012-10-26 14:00:00,42.8,42.82,42.63,42.69,128700.0,25.4251,25.437,25.3241,25.3597,128700.0
2012-10-26 14:30:00,42.69,42.87,42.68,42.73,96900.0,25.3597,25.4667,25.3538,25.3835,96900.0
2012-10-26 15:00:00,42.73,42.89,42.72,42.84,217500.0,25.3835,25.4786,25.3776,25.4489,217500.0
2012-10-26 15:30:00,42.85,42.87,42.64,42.67,379500.0,25.4548,25.4667,25.33,25.3479,379500.0
2012-10-31 09:30:00,42.68,42.92,42.26,42.88,129000.0,25.3538,25.4964,25.1043,25.4726,129000.0
2012-10-31 10:00:00,42.88,42.93,42.72,42.81,114600.0,25.4726,25.5023,25.3776,25.431,114600.0
2012-10-31 10:30:00,42.76,42.81,42.58,42.59,148500.0,25.4013,25.431,25.2944,25.3003,148500.0
2012-10-31 11:00:00,42.6,42.7,42.53,42.69,141300.0,25.3063,25.3657,25.2647,25.3597,141300.0
2012-10-31 11:30:00,42.71,42.83,42.69,42.7,105300.0,25.3716,25.4429,25.3597,25.3657,105300.0
2012-10-31 12:00:00,42.7,42.76,42.53,42.57,122700.0,25.3657,25.4013,25.2647,25.2885,122700.0
2012-10-31 12:30:00,42.55,42.65,42.51,42.64,84000.0,25.2766,25.336,25.2528,25.33,84000.0
2012-10-31 13:00:00,42.63,42.7,42.56,42.63,87300.0,25.3241,25.3657,25.2825,25.3241,87300.0
2012-10-31 13:30:00,42.64,42.67,42.55,42.65,64800.0,25.33,25.3479,25.2766,25.336,64800.0
2012-10-31 14:00:00,42.66,42.68,42.58,42.65,95700.0,25.3419,25.3538,25.2944,25.336,95700.0
2012-10-31 14:30:00,42.65,42.68,42.54,42.56,111300.0,25.336,25.3538,25.2706,25.2825,111300.0
2012-10-31 15:00:00,42.55,42.78,42.54,42.69,159900.0,25.2766,25.4132,25.2706,25.3597,159900.0
2012-10-31 15:30:00,42.7,42.7,42.56,42.61,403800.0,25.3657,25.3657,25.2825,25.3122,403800.0
2012-11-01 09:30:00,42.62,43.11,42.34,43.03,114600.0,25.3182,25.6092,25.1518,25.5617,114600.0
2012-11-01 10:00:00,43.07,43.6,43.02,43.5,195000.0,25.5855,25.9003,25.5558,25.8409,195000.0
2012-11-01 10:30:00,43.54,43.79,43.5,43.71,190200.0,25.8647,26.0132,25.8409,25.9657,190200.0
2012-11-01 11:00:00,43.71,43.8,43.55,43.6,149100.0,25.9657,26.0191,25.8706,25.9003,149100.0
2012-11-01 11:30:00,43.6,43.83,43.6,43.81,164100.0,25.9003,26.037,25.9003,26.0251,164100.0
2012-11-01 12:00:00,43.79,43.91,43.77,43.8,174600.0,26.0132,26.0845,26.0013,26.0191,174600.0
2012-11-01 12:30:00,43.79,43.84,43.71,43.79,191700.0,26.0132,26.0429,25.9657,26.0132,191700.0
2012-11-01 13:00:00,43.79,43.81,43.74,43.78,121800.0,26.0132,26.0251,25.9835,26.0073,121800.0
2012-11-01 13:30:00,43.77,43.89,43.73,43.86,121200.0,26.0013,26.0726,25.9776,26.0548,121200.0
2012-11-01 14:00:00,43.84,44.11,43.81,44.03,191400.0,26.0429,26.2033,26.0251,26.1558,191400.0
2012-11-01 14:30:00,44.02,44.06,43.95,44.02,110700.0,26.1498,26.1736,26.1082,26.1498,110700.0
2012-11-01 15:00:00,44.02,44.12,43.97,44.03,137400.0,26.1498,26.2092,26.1201,26.1558,137400.0
2012-11-01 15:30:00,44.01,44.19,43.98,44.19,518400.0,26.1439,26.2508,26.1261,26.2508,518400.0
2012-11-02 09:30:00,44.35,44.55,44.19,44.47,237900.0,26.3459,26.4647,26.2508,26.4171,237900.0
2012-11-02 10:00:00,44.48,44.48,44.13,44.18,126900.0,26.4231,26.4231,26.2152,26.2449,126900.0
2012-11-02 10:30:00,44.17,44.31,44.14,44.19,142500.0,26.2389,26.3221,26.2211,26.2508,142500.0
2012-11-02 11:00:00,44.15,44.44,44.1,44.38,152400.0,26.2271,26.3993,26.1974,26.3637,152400.0
2012-11-02 11:30:00,44.38,44.47,44.27,44.36,146100.0,26.3637,26.4171,26.2983,26.3518,146100.0
2012-11-02 12:00:00,44.38,44.51,44.36,44.47,256200.0,26.3637,26.4409,26.3518,26.4171,256200.0
2012-11-02 12:30:00,44.46,44.53,44.4,44.5,165900.0,26.4112,26.4528,26.3756,26.435,165900.0
2012-11-02 13:00:00,44.48,44.54,44.42,44.5,123000.0,26.4231,26.4587,26.3874,26.435,123000.0
2012-11-02 13:30:00,44.48,44.55,44.46,44.5,114300.0,26.4231,26.4647,26.4112,26.435,114300.0
2012-11-02 14:00:00,44.49,44.55,44.43,44.53,129000.0,26.429,26.4647,26.3934,26.4528,129000.0
2012-11-02 14:30:00,44.53,44.55,44.31,44.34,282300.0,26.4528,26.4647,26.3221,26.3399,282300.0
2012-11-02 15:00:00,44.34,44.38,44.19,44.23,140700.0,26.3399,26.3637,26.2508,26.2746,140700.0
2012-11-02 15:30:00,44.23,44.24,43.98,43.98,620400.0,26.2746,26.2805,26.1261,26.1261,620400.0
2012-11-05 09:30:00,43.84,44.03,43.6,43.64,233400.0,26.0429,26.1558,25.9003,25.9241,233400.0
2012-11-05 10:00:00,43.61,43.68,43.43,43.49,162600.0,25.9063,25.9479,25.7993,25.835,162600.0
2012-11-05 10:30:00,43.49,43.67,43.49,43.63,104400.0,25.835,25.9419,25.835,25.9182,104400.0
2012-11-05 11:00:00,43.64,43.68,43.54,43.63,74700.0,25.9241,25.9479,25.8647,25.9182,74700.0
2012-11-05 11:30:00,43.63,43.66,43.52,43.55,99000.0,25.9182,25.936,25.8528,25.8706,99000.0
2012-11-05 12:00:00,43.55,43.59,43.44,43.45,83100.0,25.8706,25.8944,25.8053,25.8112,83100.0
2012-11-05 12:30:00,43.46,43.49,43.31,43.36,112200.0,25.8172,25.835,25.7281,25.7578,112200.0
2012-11-05 13:00:00,43.36,43.49,43.36,43.47,59400.0,25.7578,25.835,25.7578,25.8231,59400.0
2012-11-05 13:30:00,43.48,43.59,43.46,43.56,83100.0,25.829,25.8944,25.8172,25.8766,83100.0
2012-11-05 14:00:00,43.57,43.65,43.53,43.54,70800.0,25.8825,25.93,25.8587,25.8647,70800.0
2012-11-05 14:30:00,43.54,43.62,43.54,43.56,87600.0,25.8647,25.9122,25.8647,25.8766,87600.0
2012-11-05 15:00:00,43.56,43.61,43.54,43.54,124500.0,25.8766,25.9063,25.8647,25.8647,124500.0
2012-11-05 15:30:00,43.55,43.79,43.54,43.67,258300.0,25.8706,26.0132,25.8647,25.9419,258300.0
2012-11-06 09:30:00,43.81,43.98,43.76,43.95,68100.0,26.0251,26.1261,25.9954,26.1082,68100.0
2012-11-06 10:00:00,43.93,44.08,43.89,44.02,82800.0,26.0964,26.1855,26.0726,26.1498,82800.0
2012-11-06 10:30:00,44.02,44.09,43.97,43.99,99000.0,26.1498,26.1914,26.1201,26.132,99000.0
2012-11-06 11:00:00,43.98,44.03,43.93,44.01,78600.0,26.1261,26.1558,26.0964,26.1439,78600.0
2012-11-06 11:30:00,44.0,44.22,44.0,44.21,72900.0,26.1379,26.2686,26.1379,26.2627,72900.0
2012-11-06 12:00:00,44.19,44.35,44.17,44.2,84600.0,26.2508,26.3459,26.2389,26.2568,84600.0
2012-11-06 12:30:00,44.21,44.21,44.0,44.04,84900.0,26.2627,26.2627,26.1379,26.1617,84900.0
2012-11-06 13:00:00,44.04,44.15,44.01,44.15,44100.0,26.1617,26.2271,26.1439,26.2271,44100.0
2012-11-06 13:30:00,44.13,44.15,44.08,44.08,59100.0,26.2152,26.2271,26.1855,26.1855,59100.0
2012-11-06 14:00:00,44.1,44.15,44.07,44.1,59400.0,26.1974,26.2271,26.1795,26.1974,59400.0
2012-11-06 14:30:00,44.1,44.16,44.06,44.09,76200.0,26.1974,26.233,26.1736,26.1914,76200.0
2012-11-06 15:00:00,44.08,44.1,44.01,44.05,117900.0,26.1855,26.1974,26.1439,26.1676,117900.0
2012-11-06 15:30:00,44.05,44.05,43.97,44.05,311100.0,26.1676,26.1676,26.1201,26.1676,311100.0
2012-11-07 09:30:00,42.82,43.79,42.64,43.59,178200.0,25.437,26.0132,25.33,25.8944,178200.0
2012-11-07 10:00:00,43.56,43.58,43.29,43.44,229800.0,25.8766,25.8884,25.7162,25.8053,229800.0
2012-11-07 10:30:00,43.44,43.52,43.15,43.17,113700.0,25.8053,25.8528,25.633,25.6449,113700.0
2012-11-07 11:00:00,43.16,43.26,43.0,43.04,157800.0,25.639,25.6984,25.5439,25.5677,157800.0
2012-11-07 11:30:00,43.01,43.24,42.88,43.12,183900.0,25.5498,25.6865,25.4726,25.6152,183900.0
2012-11-07 12:00:00,43.12,43.18,43.04,43.1,62700.0,25.6152,25.6508,25.5677,25.6033,62700.0
2012-11-07 12:30:00,43.11,43.17,43.07,43.1,42600.0,25.6092,25.6449,25.5855,25.6033,42600.0
2012-11-07 13:00:00,43.1,43.27,43.08,43.15,61800.0,25.6033,25.7043,25.5914,25.633,61800.0
2012-11-07 13:30:00,43.15,43.26,43.15,43.22,64800.0,25.633,25.6984,25.633,25.6746,64800.0
2012-11-07 14:00:00,43.22,43.32,43.2,43.28,91200.0,25.6746,25.734,25.6627,25.7102,91200.0
2012-11-07 14:30:00,43.27,43.28,43.17,43.28,101100.0,25.7043,25.7102,25.6449,25.7102,101100.0
2012-11-07 15:00:00,43.27,43.35,43.17,43.34,144600.0,25.7043,25.7518,25.6449,25.7459,144600.0
2012-11-07 15:30:00,43.33,43.39,43.09,43.1,384000.0,25.7399,25.7756,25.5974,25.6033,384000.0
2012-11-08 09:30:00,43.09,43.74,42.7,43.49,163200.0,25.5974,25.9835,25.3657,25.835,163200.0
2012-11-08 10:00:00,43.5,43.52,43.11,43.17,114300.0,25.8409,25.8528,25.6092,25.6449,114300.0
2012-11-08 10:30:00,43.17,43.31,43.08,43.12,84000.0,25.6449,25.7281,25.5914,25.6152,84000.0
2012-11-08 11:00:00,43.16,43.33,43.09,43.31,128100.0,25.639,25.7399,25.5974,25.7281,128100.0
2012-11-08 11:30:00,43.31,43.33,43.12,43.25,78000.0,25.7281,25.7399,25.6152,25.6924,78000.0
2012-11-08 12:00:00,43.25,43.25,43.07,43.09,87600.0,25.6924,25.6924,25.5855,25.5974,87600.0
2012-11-08 12:30:00,43.11,43.14,42.97,43.02,63300.0,25.6092,25.6271,25.5261,25.5558,63300.0
2012-11-08 13:00:00,43.05,43.11,42.81,42.81,218100.0,25.5736,25.6092,25.431,25.431,218100.0
2012-11-08 13:30:00,42.83,43.0,42.78,42.99,120600.0,25.4429,25.5439,25.4132,25.538,120600.0
2012-11-08 14:00:00,42.97,43.03,42.88,42.98,110700.0,25.5261,25.5617,25.4726,25.532,110700.0
2012-11-08 14:30:00,42.97,43.04,42.91,42.93,149700.0,25.5261,25.5677,25.4904,25.5023,149700.0
2012-11-08 15:00:00,42.92,43.04,42.92,42.99,169800.0,25.4964,25.5677,25.4964,25.538,169800.0
2012-11-08 15:30:00,42.97,42.98,42.7,42.7,283800.0,25.5261,25.532,25.3657,25.3657,283800.0
2012-11-09 09:30:00,42.62,42.98,42.23,42.83,121200.0,25.3182,25.532,25.0865,25.4429,121200.0
2012-11-09 10:00:00,42.82,42.98,42.68,42.89,155400.0,25.437,25.532,25.3538,25.4786,155400.0
2012-11-09 10:30:00,42.88,43.14,42.81,42.99,166500.0,25.4726,25.6271,25.431,25.538,166500.0
2012-11-09 11:00:00,43.02,43.08,42.92,42.94,124800.0,25.5558,25.5914,25.4964,25.5083,124800.0
2012-11-09 11:30:00,42.95,43.14,42.93,43.14,54300.0,25.5142,25.6271,25.5023,25.6271,54300.0
2012-11-09 12:00:00,43.13,43.29,43.11,43.29,38400.0,25.6211,25.7162,25.6092,25.7162,38400.0
2012-11-09 12:30:00,43.27,43.27,43.13,43.13,46200.0,25.7043,25.7043,25.6211,25.6211,46200.0
2012-11-09 13:00:00,43.15,43.24,42.94,42.94,111900.0,25.633,25.6865,25.5083,25.5083,111900.0
2012-11-09 13:30:00,42.94,43.15,42.92,43.13,103200.0,25.5083,25.633,25.4964,25.6211,103200.0
2012-11-09 14:00:00,43.13,43.18,43.03,43.11,119100.0,25.6211,25.6508,25.5617,25.6092,119100.0
2012-11-09 14:30:00,43.11,43.26,43.07,43.11,257400.0,25.6092,25.6984,25.5855,25.6092,257400.0
2012-11-09 15:00:00,43.1,43.13,43.0,43.1,152700.0,25.6033,25.6211,25.5439,25.6033,152700.0
2012-11-09 15:30:00,43.1,43.19,42.95,42.97,385500.0,25.6033,25.6568,25.5142,25.5261,385500.0
2012-11-12 09:30:00,43.17,43.17,42.96,43.0,124200.0,25.6449,25.6449,25.5201,25.5439,124200.0
2012-11-12 10:00:00,43.0,43.09,42.92,43.04,79500.0,25.5439,25.5974,25.4964,25.5677,79500.0
2012-11-12 10:30:00,43.06,43.08,42.99,43.05,189600.0,25.5795,25.5914,25.538,25.5736,189600.0
2012-11-12 11:00:00,43.05,43.06,42.99,43.05,198900.0,25.5736,25.5795,25.538,25.5736,198900.0
2012-11-12 11:30:00,43.05,43.07,42.93,42.93,49200.0,25.5736,25.5855,25.5023,25.5023,49200.0
2012-11-12 12:00:00,42.93,43.02,42.9,42.98,60000.0,25.5023,25.5558,25.4845,25.532,60000.0
2012-11-12 12:30:00,43.0,43.11,42.98,43.1,60900.0,25.5439,25.6092,25.532,25.6033,60900.0
2012-11-12 13:00:00,43.1,43.18,43.09,43.18,67800.0,25.6033,25.6508,25.5974,25.6508,67800.0
2012-11-12 13:30:00,43.17,43.23,43.12,43.2,77700.0,25.6449,25.6805,25.6152,25.6627,77700.0
2012-11-12 14:00:00,43.19,43.19,43.07,43.18,84300.0,25.6568,25.6568,25.5855,25.6508,84300.0
2012-11-12 14:30:00,43.18,43.23,43.12,43.21,149400.0,25.6508,25.6805,25.6152,25.6687,149400.0
2012-11-12 15:00:00,43.23,43.26,43.1,43.1,93600.0,25.6805,25.6984,25.6033,25.6033,93600.0
2012-11-12 15:30:00,43.09,43.23,43.08,43.14,317100.0,25.5974,25.6805,25.5914,25.6271,317100.0
2012-11-13 09:30:00,42.89,43.12,42.66,43.1,95400.0,25.4786,25.6152,25.3419,25.6033,95400.0
2012-11-13 10:00:00,43.08,43.33,43.0,43.32,89100.0,25.5914,25.7399,25.5439,25.734,89100.0
2012-11-13 10:30:00,43.29,43.63,43.26,43.63,164100.0,25.7162,25.9182,25.6984,25.9182,164100.0
2012-11-13 11:00:00,43.61,43.83,43.61,43.8,150900.0,25.9063,26.037,25.9063,26.0191,150900.0
2012-11-13 11:30:00,43.76,43.8,43.6,43.66,88800.0,25.9954,26.0191,25.9003,25.936,88800.0
2012-11-13 12:00:00,43.65,43.74,43.54,43.59,107400.0,25.93,25.9835,25.8647,25.8944,107400.0
2012-11-13 12:30:00,43.58,43.64,43.48,43.55,95700.0,25.8884,25.9241,25.829,25.8706,95700.0
2012-11-13 13:00:00,43.57,43.74,43.55,43.59,70200.0,25.8825,25.9835,25.8706,25.8944,70200.0
2012-11-13 13:30:00,43.6,43.72,43.54,43.69,65700.0,25.9003,25.9716,25.8647,25.9538,65700.0
2012-11-13 14:00:00,43.7,43.71,43.59,43.6,52800.0,25.9597,25.9657,25.8944,25.9003,52800.0
2012-11-13 14:30:00,43.6,43.61,43.5,43.54,76200.0,25.9003,25.9063,25.8409,25.8647,76200.0
2012-11-13 15:00:00,43.54,43.57,43.36,43.47,151500.0,25.8647,25.8825,25.7578,25.8231,151500.0
2012-11-13 15:30:00,43.46,43.52,43.27,43.29,383400.0,25.8172,25.8528,25.7043,25.7162,383400.0
2012-11-14 09:30:00,43.39,43.67,43.09,43.21,70200.0,25.7756,25.9419,25.5974,25.6687,70200.0
2012-11-14 10:00:00,43.23,43.39,43.17,43.24,82500.0,25.6805,25.7756,25.6449,25.6865,82500.0
2012-11-14 10:30:00,43.19,43.22,42.86,42.99,114000.0,25.6568,25.6746,25.4607,25.538,114000.0
2012-11-14 11:00:00,42.99,43.13,42.87,43.1,54300.0,25.538,25.6211,25.4667,25.6033,54300.0
2012-11-14 11:30:00,43.12,43.14,43.01,43.05,64500.0,25.6152,25.6271,25.5498,25.5736,64500.0
2012-11-14 12:00:00,43.07,43.08,42.88,42.89,72000.0,25.5855,25.5914,25.4726,25.4786,72000.0
2012-11-14 12:30:00,42.89,43.08,42.84,42.96,111600.0,25.4786,25.5914,25.4489,25.5201,111600.0
2012-11-14 13:00:00,42.96,43.01,42.85,42.96,112500.0,25.5201,25.5498,25.4548,25.5201,112500.0
2012-11-14 13:30:00,42.92,43.05,42.9,42.97,59100.0,25.4964,25.5736,25.4845,25.5261,59100.0
2012-11-14 14:00:00,43.01,43.09,42.82,42.92,92400.0,25.5498,25.5974,25.437,25.4964,92400.0
2012-11-14 14:30:00,42.92,42.92,42.8,42.84,69000.0,25.4964,25.4964,25.4251,25.4489,69000.0
2012-11-14 15:00:00,42.83,42.85,42.51,42.59,377700.0,25.4429,25.4548,25.2528,25.3003,377700.0
2012-11-14 15:30:00,42.58,42.6,42.37,42.48,474600.0,25.2944,25.3063,25.1697,25.235,474600.0
2012-11-15 09:30:00,42.54,42.97,42.37,42.5,85500.0,25.2706,25.5261,25.1697,25.2469,85500.0
2012-11-15 10:00:00,42.44,42.82,42.39,42.67,103200.0,25.2112,25.437,25.1815,25.3479,103200.0
2012-11-15 10:30:00,42.71,42.76,42.47,42.51,84300.0,25.3716,25.4013,25.2291,25.2528,84300.0
2012-11-15 11:00:00,42.52,42.53,42.4,42.51,97800.0,25.2588,25.2647,25.1875,25.2528,97800.0
2012-11-15 11:30:00,42.51,42.59,42.35,42.41,135000.0,25.2528,25.3003,25.1578,25.1934,135000.0
2012-11-15 12:00:00,42.41,42.41,42.25,42.29,93600.0,25.1934,25.1934,25.0984,25.1221,93600.0
2012-11-15 12:30:00,42.3,42.4,42.24,42.24,105300.0,25.1281,25.1875,25.0924,25.0924,105300.0
2012-11-15 13:00:00,42.22,42.47,42.19,42.42,207000.0,25.0805,25.2291,25.0627,25.1994,207000.0
2012-11-15 13:30:00,42.43,42.62,42.41,42.53,196200.0,25.2053,25.3182,25.1934,25.2647,196200.0
2012-11-15 14:00:00,42.53,42.56,42.4,42.44,208200.0,25.2647,25.2825,25.1875,25.2112,208200.0
2012-11-15 14:30:00,42.46,42.6,42.39,42.59,173700.0,25.2231,25.3063,25.1815,25.3003,173700.0
2012-11-15 15:00:00,42.58,42.59,42.41,42.45,221400.0,25.2944,25.3003,25.1934,25.2172,221400.0
2012-11-15 15:30:00,42.45,42.65,42.3,42.57,382500.0,25.2172,25.336,25.1281,25.2885,382500.0
2012-11-16 09:30:00,42.89,43.33,42.55,42.59,529500.0,25.4786,25.7399,25.2766,25.3003,529500.0
2012-11-16 10:00:00,42.6,42.63,42.3,42.34,192600.0,25.3063,25.3241,25.1281,25.1518,192600.0
2012-11-16 10:30:00,42.34,42.45,42.17,42.25,181500.0,25.1518,25.2172,25.0508,25.0984,181500.0
2012-11-16 11:00:00,42.23,42.28,42.03,42.04,191100.0,25.0865,25.1162,24.9677,24.9736,191100.0
2012-11-16 11:30:00,42.05,42.57,42.05,42.55,107100.0,24.9796,25.2885,24.9796,25.2766,107100.0
2012-11-16 12:00:00,42.55,42.57,42.42,42.49,80700.0,25.2766,25.2885,25.1994,25.2409,80700.0
2012-11-16 12:30:00,42.5,42.57,42.44,42.44,134400.0,25.2469,25.2885,25.2112,25.2112,134400.0
2012-11-16 13:00:00,42.44,42.49,42.34,42.49,103200.0,25.2112,25.2409,25.1518,25.2409,103200.0
2012-11-16 13:30:00,42.47,42.5,42.37,42.44,107700.0,25.2291,25.2469,25.1697,25.2112,107700.0
2012-11-16 14:00:00,42.44,42.46,42.32,42.39,98700.0,25.2112,25.2231,25.14,25.1815,98700.0
2012-11-16 14:30:00,42.38,42.46,42.28,42.4,101400.0,25.1756,25.2231,25.1162,25.1875,101400.0
2012-11-16 15:00:00,42.42,42.56,42.37,42.53,143100.0,25.1994,25.2825,25.1697,25.2647,143100.0
2012-11-16 15:30:00,42.52,42.76,42.52,42.68,308100.0,25.2588,25.4013,25.2588,25.3538,308100.0
2012-11-19 09:30:00,43.16,43.3,42.88,42.95,297000.0,25.639,25.7221,25.4726,25.5142,297000.0
2012-11-19 10:00:00,43.0,43.32,42.92,43.27,207600.0,25.5439,25.734,25.4964,25.7043,207600.0
2012-11-19 10:30:00,43.28,43.38,43.14,43.14,276000.0,25.7102,25.7696,25.6271,25.6271,276000.0
2012-11-19 11:00:00,43.15,43.32,43.12,43.3,238800.0,25.633,25.734,25.6152,25.7221,238800.0
2012-11-19 11:30:00,43.3,43.31,43.18,43.2,186000.0,25.7221,25.7281,25.6508,25.6627,186000.0
2012-11-19 12:00:00,43.21,43.34,43.21,43.27,199800.0,25.6687,25.7459,25.6687,25.7043,199800.0
2012-11-19 12:30:00,43.27,43.28,43.21,43.21,84600.0,25.7043,25.7102,25.6687,25.6687,84600.0
2012-11-19 13:00:00,43.23,43.28,43.18,43.21,195000.0,25.6805,25.7102,25.6508,25.6687,195000.0
2012-11-19 13:30:00,43.22,43.27,43.21,43.24,88500.0,25.6746,25.7043,25.6687,25.6865,88500.0
2012-11-19 14:00:00,43.24,43.3,43.23,43.26,118200.0,25.6865,25.7221,25.6805,25.6984,118200.0
2012-11-19 14:30:00,43.28,43.4,43.25,43.32,164400.0,25.7102,25.7815,25.6924,25.734,164400.0
2012-11-19 15:00:00,43.33,43.41,43.32,43.36,189000.0,25.7399,25.7875,25.734,25.7578,189000.0
2012-11-19 15:30:00,43.36,43.52,43.33,43.52,442200.0,25.7578,25.8528,25.7399,25.8528,442200.0
2012-11-20 09:30:00,43.37,43.56,42.93,43.51,121800.0,25.7637,25.8766,25.5023,25.8469,121800.0
2012-11-20 10:00:00,43.51,43.6,43.39,43.58,82800.0,25.8469,25.9003,25.7756,25.8884,82800.0
2012-11-20 10:30:00,43.57,43.65,43.54,43.57,93900.0,25.8825,25.93,25.8647,25.8825,93900.0
2012-11-20 11:00:00,43.56,43.63,43.49,43.6,63600.0,25.8766,25.9182,25.835,25.9003,63600.0
2012-11-20 11:30:00,43.6,43.76,43.57,43.71,73200.0,25.9003,25.9954,25.8825,25.9657,73200.0
2012-11-20 12:00:00,43.72,43.72,43.64,43.65,81300.0,25.9716,25.9716,25.9241,25.93,81300.0
2012-11-20 12:30:00,43.64,43.65,43.58,43.63,46200.0,25.9241,25.93,25.8884,25.9182,46200.0
2012-11-20 13:00:00,43.63,43.65,43.22,43.23,159900.0,25.9182,25.93,25.6746,25.6805,159900.0
2012-11-20 13:30:00,43.23,43.39,43.23,43.37,123900.0,25.6805,25.7756,25.6805,25.7637,123900.0
2012-11-20 14:00:00,43.37,43.38,43.3,43.33,147000.0,25.7637,25.7696,25.7221,25.7399,147000.0
2012-11-20 14:30:00,43.33,43.35,43.27,43.3,147900.0,25.7399,25.7518,25.7043,25.7221,147900.0
2012-11-20 15:00:00,43.31,43.4,43.3,43.34,146700.0,25.7281,25.7815,25.7221,25.7459,146700.0
2012-11-20 15:30:00,43.35,43.58,43.32,43.58,345000.0,25.7518,25.8884,25.734,25.8884,345000.0
2012-11-21 09:30:00,43.61,43.78,43.53,43.59,163200.0,25.9063,26.0073,25.8587,25.8944,163200.0
2012-11-21 10:00:00,43.56,43.7,43.46,43.57,86100.0,25.8766,25.9597,25.8172,25.8825,86100.0
2012-11-21 10:30:00,43.56,43.66,43.53,43.61,45600.0,25.8766,25.936,25.8587,25.9063,45600.0
2012-11-21 11:00:00,43.6,43.71,43.56,43.62,62100.0,25.9003,25.9657,25.8766,25.9122,62100.0
2012-11-21 11:30:00,43.62,43.62,43.47,43.51,58200.0,25.9122,25.9122,25.8231,25.8469,58200.0
2012-11-21 12:00:00,43.5,43.63,43.43,43.63,46500.0,25.8409,25.9182,25.7993,25.9182,46500.0
2012-11-21 12:30:00,43.62,43.71,43.6,43.71,32400.0,25.9122,25.9657,25.9003,25.9657,32400.0
2012-11-21 13:00:00,43.71,43.79,43.71,43.75,58800.0,25.9657,26.0132,25.9657,25.9894,58800.0
2012-11-21 13:30:00,43.74,43.88,43.74,43.83,66000.0,25.9835,26.0667,25.9835,26.037,66000.0
2012-11-21 14:00:00,43.83,43.86,43.74,43.8,47700.0,26.037,26.0548,25.9835,26.0191,47700.0
2012-11-21 14:30:00,43.79,43.83,43.78,43.79,25800.0,26.0132,26.037,26.0073,26.0132,25800.0
2012-11-21 15:00:00,43.8,43.84,43.73,43.78,46200.0,26.0191,26.0429,25.9776,26.0073,46200.0
2012-11-21 15:30:00,43.76,43.88,43.71,43.87,174900.0,25.9954,26.0667,25.9657,26.0607,174900.0
2012-11-23 09:30:00,44.13,44.19,43.92,44.15,34200.0,26.2152,26.2508,26.0904,26.2271,34200.0
2012-11-23 10:00:00,44.18,44.33,44.15,44.29,44400.0,26.2449,26.334,26.2271,26.3102,44400.0
2012-11-23 10:30:00,44.29,44.32,44.12,44.13,27300.0,26.3102,26.328,26.2092,26.2152,27300.0
2012-11-23 11:00:00,44.15,44.19,44.08,44.08,36600.0,26.2271,26.2508,26.1855,26.1855,36600.0
2012-11-23 11:30:00,44.09,44.09,44.0,44.03,38400.0,26.1914,26.1914,26.1379,26.1558,38400.0
2012-11-23 12:00:00,44.01,44.11,44.0,44.08,37500.0,26.1439,26.2033,26.1379,26.1855,37500.0
2012-11-23 12:30:00,44.08,44.39,44.08,44.39,114600.0,26.1855,26.3696,26.1855,26.3696,114600.0
2012-11-26 09:30:00,44.03,44.31,43.97,44.02,147300.0,26.1558,26.3221,26.1201,26.1498,147300.0
2012-11-26 10:00:00,44.03,44.05,43.9,43.96,228900.0,26.1558,26.1676,26.0785,26.1142,228900.0
2012-11-26 10:30:00,43.95,43.98,43.82,43.82,67200.0,26.1082,26.1261,26.031,26.031,67200.0
2012-11-26 11:00:00,43.82,43.85,43.69,43.73,68400.0,26.031,26.0488,25.9538,25.9776,68400.0
2012-11-26 11:30:00,43.76,43.85,43.73,43.81,78300.0,25.9954,26.0488,25.9776,26.0251,78300.0
2012-11-26 12:00:00,43.81,43.87,43.77,43.79,65100.0,26.0251,26.0607,26.0013,26.0132,65100.0
2012-11-26 12:30:00,43.79,43.86,43.74,43.8,83100.0,26.0132,26.0548,25.9835,26.0191,83100.0
2012-11-26 13:00:00,43.82,43.88,43.79,43.85,68400.0,26.031,26.0667,26.0132,26.0488,68400.0
2012-11-26 13:30:00,43.86,43.88,43.78,43.84,51000.0,26.0548,26.0667,26.0073,26.0429,51000.0
2012-11-26 14:00:00,43.83,43.92,43.83,43.89,27900.0,26.037,26.0904,26.037,26.0726,27900.0
2012-11-26 14:30:00,43.87,43.97,43.82,43.92,55200.0,26.0607,26.1201,26.031,26.0904,55200.0
2012-11-26 15:00:00,43.93,44.05,43.92,43.98,97500.0,26.0964,26.1676,26.0904,26.1261,97500.0
2012-11-26 15:30:00,44.0,44.04,43.92,44.02,189600.0,26.1379,26.1617,26.0904,26.1498,189600.0
2012-11-27 09:30:00,43.89,44.06,43.81,43.96,147600.0,26.0726,26.1736,26.0251,26.1142,147600.0
2012-11-27 10:00:00,43.97,44.0,43.77,43.81,123000.0,26.1201,26.1379,26.0013,26.0251,123000.0
2012-11-27 10:30:00,43.77,43.88,43.71,43.84,106500.0,26.0013,26.0667,25.9657,26.0429,106500.0
2012-11-27 11:00:00,43.85,43.89,43.81,43.85,81900.0,26.0488,26.0726,26.0251,26.0488,81900.0
2012-11-27 11:30:00,43.81,44.01,43.81,43.92,90300.0,26.0251,26.1439,26.0251,26.0904,90300.0
2012-11-27 12:00:00,43.92,43.99,43.88,43.96,64200.0,26.0904,26.132,26.0667,26.1142,64200.0
2012-11-27 12:30:00,43.97,44.07,43.94,44.03,60300.0,26.1201,26.1795,26.1023,26.1558,60300.0
2012-11-27 13:00:00,44.04,44.06,43.96,43.96,47700.0,26.1617,26.1736,26.1142,26.1142,47700.0
2012-11-27 13:30:00,43.98,44.05,43.94,44.0,78900.0,26.1261,26.1676,26.1023,26.1379,78900.0
2012-11-27 14:00:00,44.0,44.04,43.78,43.79,112200.0,26.1379,26.1617,26.0073,26.0132,112200.0
2012-11-27 14:30:00,43.81,43.88,43.74,43.88,77100.0,26.0251,26.0667,25.9835,26.0667,77100.0
2012-11-27 15:00:00,43.88,44.0,43.87,43.99,145500.0,26.0667,26.1379,26.0607,26.132,145500.0
2012-11-27 15:30:00,44.01,44.01,43.85,43.88,273900.0,26.1439,26.1439,26.0488,26.0667,273900.0
2012-11-28 09:30:00,43.62,43.62,43.37,43.52,134100.0,25.9122,25.9122,25.7637,25.8528,134100.0
2012-11-28 10:00:00,43.51,43.57,43.37,43.49,95700.0,25.8469,25.8825,25.7637,25.835,95700.0
2012-11-28 10:30:00,43.46,43.68,43.4,43.62,63000.0,25.8172,25.9479,25.7815,25.9122,63000.0
2012-11-28 11:00:00,43.65,43.82,43.58,43.75,55200.0,25.93,26.031,25.8884,25.9894,55200.0
2012-11-28 11:30:00,43.74,43.77,43.6,43.67,75300.0,25.9835,26.0013,25.9003,25.9419,75300.0
2012-11-28 12:00:00,43.66,43.87,43.51,43.84,104700.0,25.936,26.0607,25.8469,26.0429,104700.0
2012-11-28 12:30:00,43.84,43.97,43.8,43.83,70200.0,26.0429,26.1201,26.0191,26.037,70200.0
2012-11-28 13:00:00,43.82,43.83,43.71,43.8,53700.0,26.031,26.037,25.9657,26.0191,53700.0
2012-11-28 13:30:00,43.81,43.88,43.8,43.84,115800.0,26.0251,26.0667,26.0191,26.0429,115800.0
2012-11-28 14:00:00,43.85,43.88,43.72,43.74,83400.0,26.0488,26.0667,25.9716,25.9835,83400.0
2012-11-28 14:30:00,43.74,43.89,43.72,43.85,115200.0,25.9835,26.0726,25.9716,26.0488,115200.0
2012-11-28 15:00:00,43.85,43.88,43.8,43.85,196200.0,26.0488,26.0667,26.0191,26.0488,196200.0
2012-11-28 15:30:00,43.87,43.91,43.78,43.84,320400.0,26.0607,26.0845,26.0073,26.0429,320400.0
2012-11-29 09:30:00,44.15,44.37,44.01,44.24,81000.0,26.2271,26.3577,26.1439,26.2805,81000.0
2012-11-29 10:00:00,44.26,44.33,44.04,44.17,66000.0,26.2924,26.334,26.1617,26.2389,66000.0
2012-11-29 10:30:00,44.17,44.27,44.07,44.24,42600.0,26.2389,26.2983,26.1795,26.2805,42600.0
2012-11-29 11:00:00,44.27,44.34,44.15,44.21,38100.0,26.2983,26.3399,26.2271,26.2627,38100.0
2012-11-29 11:30:00,44.19,44.25,43.91,44.08,132300.0,26.2508,26.2865,26.0845,26.1855,132300.0
2012-11-29 12:00:00,44.09,44.23,44.07,44.18,51300.0,26.1914,26.2746,26.1795,26.2449,51300.0
2012-11-29 12:30:00,44.17,44.18,44.14,44.17,21600.0,26.2389,26.2449,26.2211,26.2389,21600.0
2012-11-29 13:00:00,44.19,44.21,44.12,44.2,30300.0,26.2508,26.2627,26.2092,26.2568,30300.0
2012-11-29 13:30:00,44.21,44.36,44.21,44.31,36600.0,26.2627,26.3518,26.2627,26.3221,36600.0
2012-11-29 14:00:00,44.28,44.33,44.27,44.31,21900.0,26.3043,26.334,26.2983,26.3221,21900.0
2012-11-29 14:30:00,44.27,44.3,44.18,44.18,57900.0,26.2983,26.3162,26.2449,26.2449,57900.0
2012-11-29 15:00:00,44.19,44.2,44.05,44.14,90900.0,26.2508,26.2568,26.1676,26.2211,90900.0
2012-11-29 15:30:00,44.15,44.29,44.12,44.21,121200.0,26.2271,26.3102,26.2092,26.2627,121200.0
2012-11-30 09:30:00,44.17,44.24,43.93,44.05,128100.0,26.2389,26.2805,26.0964,26.1676,128100.0
2012-11-30 10:00:00,44.08,44.13,43.93,44.06,112800.0,26.1855,26.2152,26.0964,26.1736,112800.0
2012-11-30 10:30:00,44.06,44.09,43.96,44.03,88500.0,26.1736,26.1914,26.1142,26.1558,88500.0
2012-11-30 11:00:00,44.03,44.1,43.97,44.03,47700.0,26.1558,26.1974,26.1201,26.1558,47700.0
2012-11-30 11:30:00,44.04,44.12,43.93,44.05,44700.0,26.1617,26.2092,26.0964,26.1676,44700.0
2012-11-30 12:00:00,44.06,44.1,44.04,44.06,26700.0,26.1736,26.1974,26.1617,26.1736,26700.0
2012-11-30 12:30:00,44.06,44.08,43.98,44.02,53400.0,26.1736,26.1855,26.1261,26.1498,53400.0
2012-11-30 13:00:00,44.02,44.11,44.01,44.1,44700.0,26.1498,26.2033,26.1439,26.1974,44700.0
2012-11-30 13:30:00,44.11,44.12,44.02,44.07,54900.0,26.2033,26.2092,26.1498,26.1795,54900.0
2012-11-30 14:00:00,44.06,44.11,44.03,44.03,115200.0,26.1736,26.2033,26.1558,26.1558,115200.0
2012-11-30 14:30:00,44.03,44.03,43.92,43.93,62100.0,26.1558,26.1558,26.0904,26.0964,62100.0
2012-11-30 15:00:00,43.91,44.03,43.9,43.96,78000.0,26.0845,26.1558,26.0785,26.1142,78000.0
2012-11-30 15:30:00,43.96,44.17,43.96,44.01,378900.0,26.1142,26.2389,26.1142,26.1439,378900.0
2012-12-03 09:30:00,44.32,44.32,43.93,44.13,192300.0,26.328,26.328,26.0964,26.2152,192300.0
2012-12-03 10:00:00,44.13,44.28,44.0,44.19,117600.0,26.2152,26.3043,26.1379,26.2508,117600.0
2012-12-03 10:30:00,44.18,44.23,44.1,44.14,156600.0,26.2449,26.2746,26.1974,26.2211,156600.0
2012-12-03 11:00:00,44.14,44.3,44.12,44.23,92400.0,26.2211,26.3162,26.2092,26.2746,92400.0
2012-12-03 11:30:00,44.24,44.31,44.17,44.23,120000.0,26.2805,26.3221,26.2389,26.2746,120000.0
2012-12-03 12:00:00,44.23,44.27,44.17,44.25,86700.0,26.2746,26.2983,26.2389,26.2865,86700.0
2012-12-03 12:30:00,44.24,44.27,44.23,44.24,57600.0,26.2805,26.2983,26.2746,26.2805,57600.0
2012-12-03 13:00:00,44.22,44.22,44.14,44.17,64800.0,26.2686,26.2686,26.2211,26.2389,64800.0
2012-12-03 13:30:00,44.17,44.2,44.06,44.18,85200.0,26.2389,26.2568,26.1736,26.2449,85200.0
2012-12-03 14:00:00,44.18,44.24,44.18,44.22,61200.0,26.2449,26.2805,26.2449,26.2686,61200.0
2012-12-03 14:30:00,44.2,44.23,44.14,44.17,189300.0,26.2568,26.2746,26.2211,26.2389,189300.0
2012-12-03 15:00:00,44.17,44.25,44.02,44.04,337500.0,26.2389,26.2865,26.1498,26.1617,337500.0
2012-12-03 15:30:00,44.04,44.13,43.94,44.03,232500.0,26.1617,26.2152,26.1023,26.1558,232500.0
2012-12-04 09:30:00,43.02,43.21,42.83,43.1,168000.0,26.1514,26.2669,26.0359,26.2,168000.0
2012-12-04 10:00:00,43.08,43.15,42.92,42.93,102600.0,26.1879,26.2304,26.0906,26.0967,102600.0
2012-12-04 10:30:00,42.95,43.02,42.88,42.92,57300.0,26.1088,26.1514,26.0663,26.0906,57300.0
2012-12-04 11:00:00,42.91,42.93,42.77,42.88,68700.0,26.0845,26.0967,25.9994,26.0663,68700.0
2012-12-04 11:30:00,42.87,42.97,42.85,42.9,58500.0,26.0602,26.121,26.0481,26.0785,58500.0
2012-12-04 12:00:00,42.9,42.98,42.8,42.95,57600.0,26.0785,26.1271,26.0177,26.1088,57600.0
2012-12-04 12:30:00,42.93,42.96,42.76,42.76,103200.0,26.0967,26.1149,25.9933,25.9933,103200.0
2012-12-04 13:00:00,42.77,42.86,42.69,42.84,41700.0,25.9994,26.0541,25.9508,26.042,41700.0
2012-12-04 13:30:00,42.87,42.91,42.81,42.91,52200.0,26.0602,26.0845,26.0237,26.0845,52200.0
2012-12-04 14:00:00,42.91,42.94,42.87,42.91,64200.0,26.0845,26.1028,26.0602,26.0845,64200.0
2012-12-04 14:30:00,42.92,42.99,42.88,42.94,84000.0,26.0906,26.1332,26.0663,26.1028,84000.0
2012-12-04 15:00:00,42.93,42.96,42.84,42.93,173100.0,26.0967,26.1149,26.042,26.0967,173100.0
2012-12-04 15:30:00,42.93,43.0,42.87,42.89,263100.0,26.0967,26.1392,26.0602,26.0724,263100.0
2012-12-05 09:30:00,42.97,43.33,42.67,42.79,131700.0,26.121,26.3398,25.9386,26.0116,131700.0
2012-12-05 10:00:00,42.8,42.89,42.59,42.59,159000.0,26.0177,26.0724,25.89,25.89,159000.0
2012-12-05 10:30:00,42.58,42.68,42.35,42.41,181500.0,25.8839,25.9447,25.7441,25.7806,181500.0
2012-12-05 11:00:00,42.41,42.45,42.27,42.42,174600.0,25.7806,25.8049,25.6955,25.7867,174600.0
2012-12-05 11:30:00,42.41,42.67,42.41,42.6,120900.0,25.7806,25.9386,25.7806,25.8961,120900.0
2012-12-05 12:00:00,42.61,42.72,42.59,42.62,128700.0,25.9022,25.969,25.89,25.9082,128700.0
2012-12-05 12:30:00,42.64,42.75,42.62,42.63,171000.0,25.9204,25.9873,25.9082,25.9143,171000.0
2012-12-05 13:00:00,42.63,42.67,42.5,42.5,133800.0,25.9143,25.9386,25.8353,25.8353,133800.0
2012-12-05 13:30:00,42.5,42.53,42.36,42.38,114300.0,25.8353,25.8535,25.7502,25.7623,114300.0
2012-12-05 14:00:00,42.38,42.42,42.34,42.38,160500.0,25.7623,25.7867,25.738,25.7623,160500.0
2012-12-05 14:30:00,42.38,42.51,42.37,42.45,140400.0,25.7623,25.8414,25.7563,25.8049,140400.0
2012-12-05 15:00:00,42.46,42.65,42.44,42.62,190200.0,25.811,25.9265,25.7988,25.9082,190200.0
2012-12-05 15:30:00,42.6,42.64,42.46,42.53,331800.0,25.8961,25.9204,25.811,25.8535,331800.0
2012-12-06 09:30:00,42.54,42.59,42.19,42.19,193800.0,25.8596,25.89,25.6468,25.6468,193800.0
2012-12-06 10:00:00,42.19,42.24,42.07,42.11,231600.0,25.6468,25.6772,25.5739,25.5982,231600.0
2012-12-06 10:30:00,42.11,42.28,42.09,42.28,222900.0,25.5982,25.7016,25.5861,25.7016,222900.0
2012-12-06 11:00:00,42.29,42.31,42.17,42.21,131100.0,25.7076,25.7198,25.6347,25.659,131100.0
2012-12-06 11:30:00,42.21,42.27,42.17,42.18,148500.0,25.659,25.6955,25.6347,25.6408,148500.0
2012-12-06 12:00:00,42.19,42.26,42.17,42.23,84000.0,25.6468,25.6894,25.6347,25.6712,84000.0
2012-12-06 12:30:00,42.21,42.25,42.16,42.17,89400.0,25.659,25.6833,25.6286,25.6347,89400.0
2012-12-06 13:00:00,42.18,42.25,42.16,42.2,151800.0,25.6408,25.6833,25.6286,25.6529,151800.0
2012-12-06 13:30:00,42.2,42.25,42.18,42.23,118800.0,25.6529,25.6833,25.6408,25.6712,118800.0
2012-12-06 14:00:00,42.23,42.26,42.2,42.26,99300.0,25.6712,25.6894,25.6529,25.6894,99300.0
2012-12-06 14:30:00,42.27,42.31,42.23,42.31,98700.0,25.6955,25.7198,25.6712,25.7198,98700.0
2012-12-06 15:00:00,42.32,42.4,42.29,42.37,138600.0,25.7259,25.7745,25.7076,25.7563,138600.0
2012-12-06 15:30:00,42.37,42.44,42.35,42.43,305700.0,25.7563,25.7988,25.7441,25.7927,305700.0
2012-12-07 09:30:00,42.61,42.82,42.21,42.46,115800.0,25.9022,26.0298,25.659,25.811,115800.0
2012-12-07 10:00:00,42.42,42.6,42.38,42.56,82500.0,25.7867,25.8961,25.7623,25.8718,82500.0
2012-12-07 10:30:00,42.56,42.59,42.46,42.51,66900.0,25.8718,25.89,25.811,25.8414,66900.0
2012-12-07 11:00:00,42.51,42.58,42.44,42.58,62700.0,25.8414,25.8839,25.7988,25.8839,62700.0
2012-12-07 11:30:00,42.55,42.6,42.46,42.46,39900.0,25.8657,25.8961,25.811,25.811,39900.0
2012-12-07 12:00:00,42.47,42.54,42.38,42.44,149700.0,25.8171,25.8596,25.7623,25.7988,149700.0
2012-12-07 12:30:00,42.45,42.47,42.39,42.4,36900.0,25.8049,25.8171,25.7684,25.7745,36900.0
2012-12-07 13:00:00,42.41,42.53,42.41,42.45,53100.0,25.7806,25.8535,25.7806,25.8049,53100.0
2012-12-07 13:30:00,42.46,42.49,42.43,42.45,45600.0,25.811,25.8292,25.7927,25.8049,45600.0
2012-12-07 14:00:00,42.46,42.51,42.45,42.45,40800.0,25.811,25.8414,25.8049,25.8049,40800.0
2012-12-07 14:30:00,42.45,42.49,42.44,42.47,56700.0,25.8049,25.8292,25.7988,25.8171,56700.0
2012-12-07 15:00:00,42.47,42.51,42.45,42.5,72300.0,25.8171,25.8414,25.8049,25.8353,72300.0
2012-12-07 15:30:00,42.5,42.56,42.45,42.56,256500.0,25.8353,25.8718,25.8049,25.8718,256500.0
2012-12-10 09:30:00,42.49,42.59,42.28,42.4,60600.0,25.8292,25.89,25.7016,25.7745,60600.0
2012-12-10 10:00:00,42.4,42.5,42.37,42.43,114000.0,25.7745,25.8353,25.7563,25.7927,114000.0
2012-12-10 10:30:00,42.45,42.63,42.44,42.63,206100.0,25.8049,25.9143,25.7988,25.9143,206100.0
2012-12-10 11:00:00,42.63,42.63,42.48,42.49,63000.0,25.9143,25.9143,25.8231,25.8292,63000.0
2012-12-10 11:30:00,42.48,42.53,42.44,42.48,99900.0,25.8231,25.8535,25.7988,25.8231,99900.0
2012-12-10 12:00:00,42.48,42.55,42.47,42.47,59400.0,25.8231,25.8657,25.8171,25.8171,59400.0
2012-12-10 12:30:00,42.47,42.57,42.44,42.56,90000.0,25.8171,25.8778,25.7988,25.8718,90000.0
2012-12-10 13:00:00,42.56,42.57,42.49,42.5,64200.0,25.8718,25.8778,25.8292,25.8353,64200.0
2012-12-10 13:30:00,42.5,42.52,42.42,42.45,282300.0,25.8353,25.8475,25.7867,25.8049,282300.0
2012-12-10 14:00:00,42.45,42.49,42.44,42.46,220200.0,25.8049,25.8292,25.7988,25.811,220200.0
2012-12-10 14:30:00,42.44,42.48,42.37,42.48,51600.0,25.7988,25.8231,25.7563,25.8231,51600.0
2012-12-10 15:00:00,42.48,42.51,42.46,42.49,77700.0,25.8231,25.8414,25.811,25.8292,77700.0
2012-12-10 15:30:00,42.49,42.55,42.47,42.47,222300.0,25.8292,25.8657,25.8171,25.8171,222300.0
2012-12-11 09:30:00,42.38,42.47,42.24,42.37,379500.0,25.7623,25.8171,25.6772,25.7563,379500.0
2012-12-11 10:00:00,42.4,42.55,42.39,42.53,129600.0,25.7745,25.8657,25.7684,25.8535,129600.0
2012-12-11 10:30:00,42.55,42.62,42.45,42.52,159000.0,25.8657,25.9082,25.8049,25.8475,159000.0
2012-12-11 11:00:00,42.55,42.65,42.5,42.57,98700.0,25.8657,25.9265,25.8353,25.8778,98700.0
2012-12-11 11:30:00,42.58,42.61,42.54,42.57,48000.0,25.8839,25.9022,25.8596,25.8778,48000.0
2012-12-11 12:00:00,42.57,42.61,42.45,42.59,107100.0,25.8778,25.9022,25.8049,25.89,107100.0
2012-12-11 12:30:00,42.59,42.62,42.45,42.46,130800.0,25.89,25.9082,25.8049,25.811,130800.0
2012-12-11 13:00:00,42.46,42.51,42.44,42.46,57300.0,25.811,25.8414,25.7988,25.811,57300.0
2012-12-11 13:30:00,42.47,42.51,42.45,42.46,63300.0,25.8171,25.8414,25.8049,25.811,63300.0
2012-12-11 14:00:00,42.46,42.51,42.41,42.49,90300.0,25.811,25.8414,25.7806,25.8292,90300.0
2012-12-11 14:30:00,42.47,42.47,42.36,42.4,50400.0,25.8171,25.8171,25.7502,25.7745,50400.0
2012-12-11 15:00:00,42.39,42.41,42.3,42.36,173400.0,25.7684,25.7806,25.7137,25.7502,173400.0
2012-12-11 15:30:00,42.37,42.47,42.34,42.46,373800.0,25.7563,25.8171,25.738,25.811,373800.0
2012-12-12 09:30:00,42.46,42.63,42.34,42.49,127500.0,25.8701,25.9737,25.797,25.8884,127500.0
2012-12-12 10:00:00,42.48,42.52,42.34,42.48,144900.0,25.8823,25.9067,25.797,25.8823,144900.0
2012-12-12 10:30:00,42.48,42.51,42.43,42.46,94200.0,25.8823,25.9006,25.8518,25.8701,94200.0
2012-12-12 11:00:00,42.47,42.51,42.42,42.51,100800.0,25.8762,25.9006,25.8457,25.9006,100800.0
2012-12-12 11:30:00,42.49,42.51,42.43,42.45,57000.0,25.8884,25.9006,25.8518,25.864,57000.0
2012-12-12 12:00:00,42.44,42.49,42.44,42.46,68400.0,25.8579,25.8884,25.8579,25.8701,68400.0
2012-12-12 12:30:00,42.49,42.67,42.35,42.6,167400.0,25.8884,25.998,25.8031,25.9554,167400.0
2012-12-12 13:00:00,42.62,42.63,42.4,42.49,279300.0,25.9676,25.9737,25.8335,25.8884,279300.0
2012-12-12 13:30:00,42.49,42.5,42.37,42.38,145200.0,25.8884,25.8945,25.8153,25.8214,145200.0
2012-12-12 14:00:00,42.41,42.45,42.36,42.43,111300.0,25.8396,25.864,25.8092,25.8518,111300.0
2012-12-12 14:30:00,42.41,42.45,42.33,42.4,99300.0,25.8396,25.864,25.7909,25.8335,99300.0
2012-12-12 15:00:00,42.41,42.41,42.16,42.22,226500.0,25.8396,25.8396,25.6873,25.7239,226500.0
2012-12-12 15:30:00,42.22,42.25,42.11,42.2,332700.0,25.7239,25.7421,25.6568,25.7117,332700.0
2012-12-13 09:30:00,42.19,42.34,42.05,42.23,79200.0,25.7056,25.797,25.6203,25.73,79200.0
2012-12-13 10:00:00,42.24,42.42,42.2,42.31,85200.0,25.7361,25.8457,25.7117,25.7787,85200.0
2012-12-13 10:30:00,42.33,42.33,42.13,42.15,50700.0,25.7909,25.7909,25.669,25.6812,50700.0
2012-12-13 11:00:00,42.16,42.3,42.13,42.25,318600.0,25.6873,25.7726,25.669,25.7421,318600.0
2012-12-13 11:30:00,42.26,42.33,42.22,42.26,81000.0,25.7482,25.7909,25.7239,25.7482,81000.0
2012-12-13 12:00:00,42.27,42.28,42.21,42.24,48600.0,25.7543,25.7604,25.7178,25.7361,48600.0
2012-12-13 12:30:00,42.21,42.25,42.15,42.2,73200.0,25.7178,25.7421,25.6812,25.7117,73200.0
2012-12-13 13:00:00,42.19,42.24,42.12,42.24,61500.0,25.7056,25.7361,25.6629,25.7361,61500.0
2012-12-13 13:30:00,42.26,42.28,42.19,42.23,69600.0,25.7482,25.7604,25.7056,25.73,69600.0
2012-12-13 14:00:00,42.22,42.28,42.18,42.26,131100.0,25.7239,25.7604,25.6995,25.7482,131100.0
2012-12-13 14:30:00,42.28,42.32,42.24,42.3,105600.0,25.7604,25.7848,25.7361,25.7726,105600.0
2012-12-13 15:00:00,42.31,42.35,42.27,42.29,114900.0,25.7787,25.8031,25.7543,25.7665,114900.0
2012-12-13 15:30:00,42.29,42.42,42.25,42.28,263400.0,25.7665,25.8457,25.7421,25.7604,263400.0
2012-12-14 09:30:00,42.24,42.67,42.13,42.31,82500.0,25.7361,25.998,25.669,25.7787,82500.0
2012-12-14 10:00:00,42.31,42.4,42.27,42.28,87300.0,25.7787,25.8335,25.7543,25.7604,87300.0
2012-12-14 10:30:00,42.28,42.33,42.2,42.31,73500.0,25.7604,25.7909,25.7117,25.7787,73500.0
2012-12-14 11:00:00,42.3,42.42,42.29,42.4,250200.0,25.7726,25.8457,25.7665,25.8335,250200.0
2012-12-14 11:30:00,42.39,42.41,42.33,42.4,138600.0,25.8274,25.8396,25.7909,25.8335,138600.0
2012-12-14 12:00:00,42.4,42.46,42.35,42.45,133200.0,25.8335,25.8701,25.8031,25.864,133200.0
2012-12-14 12:30:00,42.45,42.47,42.42,42.45,196800.0,25.864,25.8762,25.8457,25.864,196800.0
2012-12-14 13:00:00,42.44,42.46,42.41,42.45,59100.0,25.8579,25.8701,25.8396,25.864,59100.0
2012-12-14 13:30:00,42.45,42.56,42.42,42.56,105600.0,25.864,25.931,25.8457,25.931,105600.0
2012-12-14 14:00:00,42.55,42.61,42.54,42.58,134400.0,25.9249,25.9615,25.9188,25.9432,134400.0
2012-12-14 14:30:00,42.59,42.59,42.5,42.5,118500.0,25.9493,25.9493,25.8945,25.8945,118500.0
2012-12-14 15:00:00,42.51,42.53,42.39,42.39,269700.0,25.9006,25.9127,25.8274,25.8274,269700.0
2012-12-14 15:30:00,42.4,42.43,42.28,42.33,408600.0,25.8335,25.8518,25.7604,25.7909,408600.0
2012-12-17 09:30:00,42.62,42.78,42.2,42.72,183600.0,25.9676,26.0651,25.7117,26.0285,183600.0
2012-12-17 10:00:00,42.72,42.81,42.64,42.66,81300.0,26.0285,26.0833,25.9798,25.992,81300.0
2012-12-17 10:30:00,42.66,42.82,42.65,42.76,103200.0,25.992,26.0894,25.9859,26.0529,103200.0
2012-12-17 11:00:00,42.77,42.9,42.75,42.76,208200.0,26.059,26.1382,26.0468,26.0529,208200.0
2012-12-17 11:30:00,42.76,42.98,42.76,42.9,94200.0,26.0529,26.1869,26.0529,26.1382,94200.0
2012-12-17 12:00:00,42.9,42.95,42.86,42.92,86400.0,26.1382,26.1686,26.1138,26.1504,86400.0
2012-12-17 12:30:00,42.91,42.96,42.88,42.91,81300.0,26.1443,26.1747,26.126,26.1443,81300.0
2012-12-17 13:00:00,42.93,43.01,42.9,42.95,87900.0,26.1565,26.2052,26.1382,26.1686,87900.0
2012-12-17 13:30:00,42.94,42.94,42.78,42.79,111300.0,26.1625,26.1625,26.0651,26.0712,111300.0
2012-12-17 14:00:00,42.78,42.83,42.68,42.72,138000.0,26.0651,26.0955,26.0041,26.0285,138000.0
2012-12-17 14:30:00,42.72,42.81,42.71,42.8,84000.0,26.0285,26.0833,26.0224,26.0773,84000.0
2012-12-17 15:00:00,42.81,42.87,42.78,42.8,202500.0,26.0833,26.1199,26.0651,26.0773,202500.0
2012-12-17 15:30:00,42.8,42.95,42.77,42.95,380700.0,26.0773,26.1686,26.059,26.1686,380700.0
2012-12-18 09:30:00,43.07,43.07,42.77,42.81,144300.0,26.2418,26.2418,26.059,26.0833,144300.0
2012-12-18 10:00:00,42.81,42.89,42.74,42.89,181500.0,26.0833,26.1321,26.0407,26.1321,181500.0
2012-12-18 10:30:00,42.88,42.98,42.88,42.93,216300.0,26.126,26.1869,26.126,26.1565,216300.0
2012-12-18 11:00:00,42.92,42.99,42.89,42.94,153900.0,26.1504,26.193,26.1321,26.1625,153900.0
2012-12-18 11:30:00,42.95,42.99,42.86,42.86,163800.0,26.1686,26.193,26.1138,26.1138,163800.0
2012-12-18 12:00:00,42.86,42.86,42.75,42.81,155400.0,26.1138,26.1138,26.0468,26.0833,155400.0
2012-12-18 12:30:00,42.81,42.91,42.8,42.85,186900.0,26.0833,26.1443,26.0773,26.1077,186900.0
2012-12-18 13:00:00,42.84,42.88,42.81,42.84,247200.0,26.1016,26.126,26.0833,26.1016,247200.0
2012-12-18 13:30:00,42.84,42.87,42.76,42.79,161100.0,26.1016,26.1199,26.0529,26.0712,161100.0
2012-12-18 14:00:00,42.79,42.84,42.74,42.76,246600.0,26.0712,26.1016,26.0407,26.0529,246600.0
2012-12-18 14:30:00,42.76,42.83,42.74,42.77,108300.0,26.0529,26.0955,26.0407,26.059,108300.0
2012-12-18 15:00:00,42.77,42.84,42.77,42.78,167400.0,26.059,26.1016,26.059,26.0651,167400.0
2012-12-18 15:30:00,42.79,42.86,42.74,42.83,444300.0,26.0712,26.1138,26.0407,26.0955,444300.0
2012-12-19 09:30:00,42.93,42.99,42.76,42.85,97200.0,26.1565,26.193,26.0529,26.1077,97200.0
2012-12-19 10:00:00,42.84,43.05,42.8,43.02,109500.0,26.1016,26.2296,26.0773,26.2113,109500.0
2012-12-19 10:30:00,43.03,43.21,43.02,43.19,126900.0,26.2174,26.3271,26.2113,26.3149,126900.0
2012-12-19 11:00:00,43.21,43.29,43.18,43.26,78000.0,26.3271,26.3758,26.3088,26.3575,78000.0
2012-12-19 11:30:00,43.26,43.43,43.25,43.4,120300.0,26.3575,26.4611,26.3514,26.4428,120300.0
2012-12-19 12:00:00,43.4,43.42,43.33,43.37,110400.0,26.4428,26.455,26.4002,26.4245,110400.0
2012-12-19 12:30:00,43.35,43.46,43.32,43.36,50700.0,26.4124,26.4794,26.3941,26.4184,50700.0
2012-12-19 13:00:00,43.36,43.36,43.28,43.34,57300.0,26.4184,26.4184,26.3697,26.4063,57300.0
2012-12-19 13:30:00,43.33,43.34,43.24,43.27,57000.0,26.4002,26.4063,26.3453,26.3636,57000.0
2012-12-19 14:00:00,43.27,43.27,43.12,43.15,153000.0,26.3636,26.3636,26.2722,26.2905,153000.0
2012-12-19 14:30:00,43.15,43.17,43.06,43.1,73500.0,26.2905,26.3027,26.2357,26.26,73500.0
2012-12-19 15:00:00,43.11,43.13,43.05,43.09,96300.0,26.2661,26.2783,26.2296,26.2539,96300.0
2012-12-19 15:30:00,43.1,43.16,42.92,42.93,351000.0,26.26,26.2966,26.1504,26.1565,351000.0
2012-12-20 09:30:00,43.14,43.15,42.86,43.01,128400.0,26.2844,26.2905,26.1138,26.2052,128400.0
2012-12-20 10:00:00,43.03,43.24,43.03,43.17,125700.0,26.2174,26.3453,26.2174,26.3027,125700.0
2012-12-20 10:30:00,43.16,43.31,43.15,43.22,65400.0,26.2966,26.388,26.2905,26.3331,65400.0
2012-12-20 11:00:00,43.15,43.17,43.06,43.06,38700.0,26.2905,26.3027,26.2357,26.2357,38700.0
2012-12-20 11:30:00,43.06,43.11,42.99,43.04,61800.0,26.2357,26.2661,26.193,26.2235,61800.0
2012-12-20 12:00:00,43.06,43.11,43.03,43.04,87300.0,26.2357,26.2661,26.2174,26.2235,87300.0
2012-12-20 12:30:00,43.04,43.05,42.96,43.0,68400.0,26.2235,26.2296,26.1747,26.1991,68400.0
2012-12-20 13:00:00,42.99,43.06,42.94,43.05,73200.0,26.193,26.2357,26.1625,26.2296,73200.0
2012-12-20 13:30:00,43.04,43.24,43.04,43.19,110100.0,26.2235,26.3453,26.2235,26.3149,110100.0
2012-12-20 14:00:00,43.17,43.2,43.04,43.09,114600.0,26.3027,26.321,26.2235,26.2539,114600.0
2012-12-20 14:30:00,43.09,43.12,43.04,43.07,121800.0,26.2539,26.2722,26.2235,26.2418,121800.0
2012-12-20 15:00:00,43.06,43.06,43.0,43.06,152700.0,26.2357,26.2357,26.1991,26.2357,152700.0
2012-12-20 15:30:00,43.05,43.14,42.97,43.13,448800.0,26.2296,26.2844,26.1808,26.2783,448800.0
2012-12-21 09:30:00,42.5,42.86,42.5,42.59,1180200.0,25.8945,26.1138,25.8945,25.9493,1180200.0
2012-12-21 10:00:00,42.59,42.76,42.54,42.73,201000.0,25.9493,26.0529,25.9188,26.0346,201000.0
2012-12-21 10:30:00,42.73,42.78,42.61,42.65,182700.0,26.0346,26.0651,25.9615,25.9859,182700.0
2012-12-21 11:00:00,42.66,42.74,42.64,42.74,138300.0,25.992,26.0407,25.9798,26.0407,138300.0
2012-12-21 11:30:00,42.75,42.79,42.63,42.73,160200.0,26.0468,26.0712,25.9737,26.0346,160200.0
2012-12-21 12:00:00,42.74,42.78,42.65,42.66,67500.0,26.0407,26.0651,25.9859,25.992,67500.0
2012-12-21 12:30:00,42.68,42.72,42.6,42.7,120300.0,26.0041,26.0285,25.9554,26.0163,120300.0
2012-12-21 13:00:00,42.7,42.71,42.56,42.66,103800.0,26.0163,26.0224,25.931,25.992,103800.0
2012-12-21 13:30:00,42.65,42.79,42.61,42.79,101400.0,25.9859,26.0712,25.9615,26.0712,101400.0
2012-12-21 14:00:00,42.81,42.88,42.77,42.77,104100.0,26.0833,26.126,26.059,26.059,104100.0
2012-12-21 14:30:00,42.77,42.83,42.75,42.75,119100.0,26.059,26.0955,26.0468,26.0468,119100.0
2012-12-21 15:00:00,42.76,42.79,42.67,42.79,138300.0,26.0529,26.0712,25.998,26.0712,138300.0
2012-12-21 15:30:00,42.79,42.89,42.73,42.79,250500.0,26.0712,26.1321,26.0346,26.0712,250500.0
2012-12-24 09:30:00,42.74,42.98,42.24,42.47,659100.0,26.0407,26.1869,25.7361,25.8762,659100.0
2012-12-24 10:00:00,42.47,42.57,42.47,42.54,54000.0,25.8762,25.9371,25.8762,25.9188,54000.0
2012-12-24 10:30:00,42.54,42.68,42.54,42.64,39300.0,25.9188,26.0041,25.9188,25.9798,39300.0
2012-12-24 11:00:00,42.66,42.67,42.53,42.57,58200.0,25.992,25.998,25.9127,25.9371,58200.0
2012-12-24 11:30:00,42.57,42.67,42.5,42.67,270900.0,25.9371,25.998,25.8945,25.998,270900.0
2012-12-24 12:00:00,42.67,42.71,42.61,42.67,103800.0,25.998,26.0224,25.9615,25.998,103800.0
2012-12-24 12:30:00,42.67,42.83,42.67,42.76,120000.0,25.998,26.0955,25.998,26.0529,120000.0
2012-12-26 09:30:00,42.83,42.83,42.6,42.69,57000.0,26.0955,26.0955,25.9554,26.0102,57000.0
2012-12-26 10:00:00,42.68,42.76,42.64,42.76,53100.0,26.0041,26.0529,25.9798,26.0529,53100.0
2012-12-26 10:30:00,42.74,42.75,42.59,42.59,61800.0,26.0407,26.0468,25.9493,25.9493,61800.0
2012-12-26 11:00:00,42.59,42.61,42.36,42.36,75900.0,25.9493,25.9615,25.8092,25.8092,75900.0
2012-12-26 11:30:00,42.36,42.38,42.25,42.26,59400.0,25.8092,25.8214,25.7421,25.7482,59400.0
2012-12-26 12:00:00,42.26,42.41,42.26,42.36,100200.0,25.7482,25.8396,25.7482,25.8092,100200.0
2012-12-26 12:30:00,42.37,42.39,42.31,42.33,81000.0,25.8153,25.8274,25.7787,25.7909,81000.0
2012-12-26 13:00:00,42.35,42.38,42.31,42.33,59400.0,25.8031,25.8214,25.7787,25.7909,59400.0
2012-12-26 13:30:00,42.33,42.36,42.27,42.31,53100.0,25.7909,25.8092,25.7543,25.7787,53100.0
2012-12-26 14:00:00,42.29,42.35,42.28,42.3,81000.0,25.7665,25.8031,25.7604,25.7726,81000.0
2012-12-26 14:30:00,42.31,42.39,42.28,42.34,92100.0,25.7787,25.8274,25.7604,25.797,92100.0
2012-12-26 15:00:00,42.33,42.36,42.25,42.28,83100.0,25.7909,25.8092,25.7421,25.7604,83100.0
2012-12-26 15:30:00,42.27,42.3,42.2,42.21,155100.0,25.7543,25.7726,25.7117,25.7178,155100.0
2012-12-27 09:30:00,42.28,42.28,42.03,42.11,183000.0,25.7604,25.7604,25.6081,25.6568,183000.0
2012-12-27 10:00:00,42.12,42.15,41.8,41.84,174900.0,25.6629,25.6812,25.468,25.4923,174900.0
2012-12-27 10:30:00,41.86,41.9,41.81,41.85,128100.0,25.5045,25.5289,25.4741,25.4984,128100.0
2012-12-27 11:00:00,41.87,41.88,41.69,41.77,116100.0,25.5106,25.5167,25.4009,25.4497,116100.0
2012-12-27 11:30:00,41.77,41.91,41.77,41.84,88200.0,25.4497,25.535,25.4497,25.4923,88200.0
2012-12-27 12:00:00,41.83,41.84,41.68,41.69,82200.0,25.4862,25.4923,25.3949,25.4009,82200.0
2012-12-27 12:30:00,41.7,41.7,41.6,41.69,100800.0,25.407,25.407,25.3461,25.4009,100800.0
2012-12-27 13:00:00,41.72,41.79,41.59,41.62,47100.0,25.4192,25.4619,25.34,25.3583,47100.0
2012-12-27 13:30:00,41.65,41.69,41.64,41.67,41700.0,25.3766,25.4009,25.3705,25.3888,41700.0
2012-12-27 14:00:00,41.67,41.7,41.64,41.66,63000.0,25.3888,25.407,25.3705,25.3827,63000.0
2012-12-27 14:30:00,41.66,41.93,41.64,41.88,107700.0,25.3827,25.5472,25.3705,25.5167,107700.0
2012-12-27 15:00:00,41.88,42.06,41.87,41.99,91200.0,25.5167,25.6264,25.5106,25.5837,91200.0
2012-12-27 15:30:00,42.0,42.22,42.0,42.1,217200.0,25.5898,25.7239,25.5898,25.6508,217200.0
2012-12-28 09:30:00,41.74,41.99,41.74,41.83,45900.0,25.4314,25.5837,25.4314,25.4862,45900.0
2012-12-28 10:00:00,41.83,41.91,41.77,41.78,161400.0,25.4862,25.535,25.4497,25.4558,161400.0
2012-12-28 10:30:00,41.81,41.94,41.79,41.84,90900.0,25.4741,25.5533,25.4619,25.4923,90900.0
2012-12-28 11:00:00,41.84,41.9,41.78,41.79,76800.0,25.4923,25.5289,25.4558,25.4619,76800.0
2012-12-28 11:30:00,41.8,41.85,41.77,41.79,33000.0,25.468,25.4984,25.4497,25.4619,33000.0
2012-12-28 12:00:00,41.81,41.83,41.74,41.78,75900.0,25.4741,25.4862,25.4314,25.4558,75900.0
2012-12-28 12:30:00,41.78,41.86,41.77,41.78,89100.0,25.4558,25.5045,25.4497,25.4558,89100.0
2012-12-28 13:00:00,41.78,41.85,41.78,41.81,54300.0,25.4558,25.4984,25.4558,25.4741,54300.0
2012-12-28 13:30:00,41.82,41.85,41.78,41.82,75900.0,25.4802,25.4984,25.4558,25.4802,75900.0
2012-12-28 14:00:00,41.81,41.83,41.77,41.79,75300.0,25.4741,25.4862,25.4497,25.4619,75300.0
2012-12-28 14:30:00,41.8,41.81,41.76,41.76,61500.0,25.468,25.4741,25.4436,25.4436,61500.0
2012-12-28 15:00:00,41.77,41.78,41.69,41.71,164100.0,25.4497,25.4558,25.4009,25.4131,164100.0
2012-12-28 15:30:00,41.72,41.76,41.52,41.56,316800.0,25.4192,25.4436,25.2974,25.3217,316800.0
2012-12-31 09:30:00,41.51,41.7,41.34,41.64,154800.0,25.2913,25.407,25.1877,25.3705,154800.0
2012-12-31 10:00:00,41.64,41.79,41.6,41.72,124800.0,25.3705,25.4619,25.3461,25.4192,124800.0
2012-12-31 10:30:00,41.73,41.89,41.73,41.82,75000.0,25.4253,25.5228,25.4253,25.4802,75000.0
2012-12-31 11:00:00,41.82,41.99,41.78,41.8,82200.0,25.4802,25.5837,25.4558,25.468,82200.0
2012-12-31 11:30:00,41.78,41.8,41.67,41.71,102600.0,25.4558,25.468,25.3888,25.4131,102600.0
2012-12-31 12:00:00,41.74,41.75,41.69,41.73,40200.0,25.4314,25.4375,25.4009,25.4253,40200.0
2012-12-31 12:30:00,41.75,42.0,41.71,41.84,91200.0,25.4375,25.5898,25.4131,25.4923,91200.0
2012-12-31 13:00:00,41.86,41.95,41.74,41.86,62100.0,25.5045,25.5594,25.4314,25.5045,62100.0
2012-12-31 13:30:00,41.86,41.91,41.67,41.78,237600.0,25.5045,25.535,25.3888,25.4558,237600.0
2012-12-31 14:00:00,41.73,41.85,41.73,41.84,45000.0,25.4253,25.4984,25.4253,25.4923,45000.0
2012-12-31 14:30:00,41.84,41.86,41.7,41.73,459300.0,25.4923,25.5045,25.407,25.4253,459300.0
2012-12-31 15:00:00,41.74,41.78,41.67,41.72,406800.0,25.4314,25.4558,25.3888,25.4192,406800.0
2012-12-31 15:30:00,41.72,41.92,41.72,41.91,609900.0,25.4192,25.5411,25.4192,25.535,609900.0
2013-01-02 09:30:00,42.86,43.24,42.67,43.03,181200.0,26.1138,26.3453,25.998,26.2174,181200.0
2013-01-02 10:00:00,43.16,43.33,43.13,43.15,89700.0,26.2966,26.4002,26.2783,26.2905,89700.0
2013-01-02 10:30:00,43.19,43.19,43.05,43.12,164700.0,26.3149,26.3149,26.2296,26.2722,164700.0
2013-01-02 11:00:00,43.12,43.13,43.03,43.11,72000.0,26.2722,26.2783,26.2174,26.2661,72000.0
2013-01-02 11:30:00,43.12,43.13,43.03,43.04,60000.0,26.2722,26.2783,26.2174,26.2235,60000.0
2013-01-02 12:00:00,43.06,43.13,43.0,43.05,75300.0,26.2357,26.2783,26.1991,26.2296,75300.0
2013-01-02 12:30:00,43.05,43.09,42.96,43.0,106500.0,26.2296,26.2539,26.1747,26.1991,106500.0
2013-01-02 13:00:00,43.01,43.1,43.01,43.04,54000.0,26.2052,26.26,26.2052,26.2235,54000.0
2013-01-02 13:30:00,43.05,43.07,42.98,43.03,71400.0,26.2296,26.2418,26.1869,26.2174,71400.0
2013-01-02 14:00:00,43.02,43.05,42.97,43.04,78000.0,26.2113,26.2296,26.1808,26.2235,78000.0
2013-01-02 14:30:00,43.04,43.04,42.94,43.01,82500.0,26.2235,26.2235,26.1625,26.2052,82500.0
2013-01-02 15:00:00,43.01,43.12,43.0,43.08,179700.0,26.2052,26.2722,26.1991,26.2478,179700.0
2013-01-02 15:30:00,43.09,43.32,43.05,43.31,409500.0,26.2539,26.3941,26.2296,26.388,409500.0
2013-01-03 09:30:00,43.36,43.47,43.14,43.41,393000.0,26.4184,26.4855,26.2844,26.4489,393000.0
2013-01-03 10:00:00,43.38,43.48,43.35,43.4,148800.0,26.4306,26.4916,26.4124,26.4428,148800.0
2013-01-03 10:30:00,43.4,43.46,43.38,43.43,68400.0,26.4428,26.4794,26.4306,26.4611,68400.0
2013-01-03 11:00:00,43.42,43.53,43.41,43.49,101400.0,26.455,26.522,26.4489,26.4977,101400.0
2013-01-03 11:30:00,43.48,43.52,43.41,43.45,115500.0,26.4916,26.5159,26.4489,26.4733,115500.0
2013-01-03 12:00:00,43.45,43.51,43.44,43.48,36300.0,26.4733,26.5098,26.4672,26.4916,36300.0
2013-01-03 12:30:00,43.49,43.5,43.37,43.4,115200.0,26.4977,26.5037,26.4245,26.4428,115200.0
2013-01-03 13:00:00,43.4,43.42,43.34,43.41,55200.0,26.4428,26.455,26.4063,26.4489,55200.0
2013-01-03 13:30:00,43.43,43.46,43.38,43.4,41700.0,26.4611,26.4794,26.4306,26.4428,41700.0
2013-01-03 14:00:00,43.4,43.4,43.07,43.13,137100.0,26.4428,26.4428,26.2418,26.2783,137100.0
2013-01-03 14:30:00,43.13,43.26,43.11,43.2,118500.0,26.2783,26.3575,26.2661,26.321,118500.0
2013-01-03 15:00:00,43.2,43.2,43.08,43.1,102900.0,26.321,26.321,26.2478,26.26,102900.0
2013-01-03 15:30:00,43.1,43.28,43.06,43.27,461700.0,26.26,26.3697,26.2357,26.3636,461700.0
2013-01-04 09:30:00,43.39,43.67,43.29,43.65,192600.0,26.4367,26.6073,26.3758,26.5951,192600.0
2013-01-04 10:00:00,43.66,43.77,43.58,43.71,141900.0,26.6012,26.6683,26.5525,26.6317,141900.0
2013-01-04 10:30:00,43.69,43.72,43.58,43.59,112800.0,26.6195,26.6378,26.5525,26.5586,112800.0
2013-01-04 11:00:00,43.59,43.68,43.58,43.65,62400.0,26.5586,26.6134,26.5525,26.5951,62400.0
2013-01-04 11:30:00,43.66,43.83,43.66,43.72,113700.0,26.6012,26.7048,26.6012,26.6378,113700.0
2013-01-04 12:00:00,43.74,43.77,43.66,43.7,87300.0,26.65,26.6683,26.6012,26.6256,87300.0
2013-01-04 12:30:00,43.71,43.77,43.7,43.77,62400.0,26.6317,26.6683,26.6256,26.6683,62400.0
2013-01-04 13:00:00,43.75,43.78,43.71,43.77,85800.0,26.6561,26.6743,26.6317,26.6683,85800.0
2013-01-04 13:30:00,43.78,43.82,43.71,43.71,101700.0,26.6743,26.6987,26.6317,26.6317,101700.0
2013-01-04 14:00:00,43.71,43.77,43.71,43.76,107700.0,26.6317,26.6683,26.6317,26.6622,107700.0
2013-01-04 14:30:00,43.76,43.78,43.7,43.74,104700.0,26.6622,26.6743,26.6256,26.65,104700.0
2013-01-04 15:00:00,43.75,43.87,43.74,43.85,108900.0,26.6561,26.7292,26.65,26.717,108900.0
2013-01-04 15:30:00,43.86,43.86,43.75,43.8,291900.0,26.7231,26.7231,26.6561,26.6865,291900.0
2013-01-07 09:30:00,43.52,43.68,43.52,43.61,126900.0,26.5159,26.6134,26.5159,26.5708,126900.0
2013-01-07 10:00:00,43.61,43.63,43.5,43.63,159600.0,26.5708,26.583,26.5037,26.583,159600.0
2013-01-07 10:30:00,43.64,43.74,43.61,43.61,54300.0,26.589,26.65,26.5708,26.5708,54300.0
2013-01-07 11:00:00,43.64,43.69,43.61,43.67,50100.0,26.589,26.6195,26.5708,26.6073,50100.0
2013-01-07 11:30:00,43.7,43.71,43.62,43.69,81300.0,26.6256,26.6317,26.5769,26.6195,81300.0
2013-01-07 12:00:00,43.69,43.73,43.45,43.48,241200.0,26.6195,26.6439,26.4733,26.4916,241200.0
2013-01-07 12:30:00,43.47,43.57,43.38,43.52,163500.0,26.4855,26.5464,26.4306,26.5159,163500.0
2013-01-07 13:00:00,43.52,43.57,43.49,43.54,66000.0,26.5159,26.5464,26.4977,26.5281,66000.0
2013-01-07 13:30:00,43.52,43.53,43.41,43.53,85800.0,26.5159,26.522,26.4489,26.522,85800.0
2013-01-07 14:00:00,43.52,43.55,43.45,43.52,109800.0,26.5159,26.5342,26.4733,26.5159,109800.0
2013-01-07 14:30:00,43.53,43.54,43.48,43.54,96300.0,26.522,26.5281,26.4916,26.5281,96300.0
2013-01-07 15:00:00,43.54,43.6,43.49,43.57,135000.0,26.5281,26.5647,26.4977,26.5464,135000.0
2013-01-07 15:30:00,43.57,43.58,43.47,43.5,397800.0,26.5464,26.5525,26.4855,26.5037,397800.0
2013-01-08 09:30:00,43.5,43.57,43.35,43.35,82800.0,26.5037,26.5464,26.4124,26.4124,82800.0
2013-01-08 10:00:00,43.33,43.35,43.15,43.23,109500.0,26.4002,26.4124,26.2905,26.3392,109500.0
2013-01-08 10:30:00,43.21,43.25,43.12,43.2,73200.0,26.3271,26.3514,26.2722,26.321,73200.0
2013-01-08 11:00:00,43.19,43.21,43.16,43.19,84000.0,26.3149,26.3271,26.2966,26.3149,84000.0
2013-01-08 11:30:00,43.21,43.35,43.17,43.33,96300.0,26.3271,26.4124,26.3027,26.4002,96300.0
2013-01-08 12:00:00,43.35,43.44,43.33,43.39,69600.0,26.4124,26.4672,26.4002,26.4367,69600.0
2013-01-08 12:30:00,43.39,43.48,43.39,43.44,77400.0,26.4367,26.4916,26.4367,26.4672,77400.0
2013-01-08 13:00:00,43.44,43.63,43.44,43.59,86400.0,26.4672,26.583,26.4672,26.5586,86400.0
2013-01-08 13:30:00,43.6,43.71,43.6,43.69,139800.0,26.5647,26.6317,26.5647,26.6195,139800.0
2013-01-08 14:00:00,43.68,43.76,43.65,43.75,134400.0,26.6134,26.6622,26.5951,26.6561,134400.0
2013-01-08 14:30:00,43.75,43.77,43.72,43.74,137100.0,26.6561,26.6683,26.6378,26.65,137100.0
2013-01-08 15:00:00,43.73,43.83,43.72,43.83,191400.0,26.6439,26.7048,26.6378,26.7048,191400.0
2013-01-08 15:30:00,43.84,44.06,43.84,44.06,902700.0,26.7109,26.8449,26.7109,26.8449,902700.0
2013-01-09 09:30:00,44.16,44.16,43.87,43.95,168000.0,26.9059,26.9059,26.7292,26.7779,168000.0
2013-01-09 10:00:00,43.96,44.02,43.94,43.97,106800.0,26.784,26.8206,26.7718,26.7901,106800.0
2013-01-09 10:30:00,43.95,43.98,43.82,43.84,106500.0,26.7779,26.7962,26.6987,26.7109,106500.0
2013-01-09 11:00:00,43.83,43.88,43.78,43.79,86400.0,26.7048,26.7353,26.6743,26.6804,86400.0
2013-01-09 11:30:00,43.78,43.81,43.66,43.68,136500.0,26.6743,26.6926,26.6012,26.6134,136500.0
2013-01-09 12:00:00,43.68,43.71,43.64,43.66,109500.0,26.6134,26.6317,26.589,26.6012,109500.0
2013-01-09 12:30:00,43.65,43.7,43.6,43.7,65400.0,26.5951,26.6256,26.5647,26.6256,65400.0
2013-01-09 13:00:00,43.69,43.73,43.66,43.72,54000.0,26.6195,26.6439,26.6012,26.6378,54000.0
2013-01-09 13:30:00,43.73,43.79,43.71,43.71,94500.0,26.6439,26.6804,26.6317,26.6317,94500.0
2013-01-09 14:00:00,43.72,43.79,43.72,43.78,88200.0,26.6378,26.6804,26.6378,26.6743,88200.0
2013-01-09 14:30:00,43.78,43.88,43.78,43.78,137700.0,26.6743,26.7353,26.6743,26.6743,137700.0
2013-01-09 15:00:00,43.77,43.77,43.67,43.68,161700.0,26.6683,26.6683,26.6073,26.6134,161700.0
2013-01-09 15:30:00,43.68,43.78,43.61,43.76,624900.0,26.6134,26.6743,26.5708,26.6622,624900.0
2013-01-10 09:30:00,44.11,44.29,44.01,44.26,203700.0,26.8754,26.9851,26.8145,26.9668,203700.0
2013-01-10 10:00:00,44.22,44.33,44.17,44.21,168600.0,26.9424,27.0095,26.912,26.9363,168600.0
2013-01-10 10:30:00,44.19,44.21,44.07,44.07,111900.0,26.9242,26.9363,26.851,26.851,111900.0
2013-01-10 11:00:00,44.05,44.14,43.97,44.11,80100.0,26.8389,26.8937,26.7901,26.8754,80100.0
2013-01-10 11:30:00,44.12,44.28,44.1,44.28,152100.0,26.8815,26.979,26.8693,26.979,152100.0
2013-01-10 12:00:00,44.27,44.39,44.27,44.36,100500.0,26.9729,27.046,26.9729,27.0277,100500.0
2013-01-10 12:30:00,44.36,44.4,44.35,44.4,96900.0,27.0277,27.0521,27.0216,27.0521,96900.0
2013-01-10 13:00:00,44.4,44.43,44.35,44.38,35700.0,27.0521,27.0704,27.0216,27.0399,35700.0
2013-01-10 13:30:00,44.37,44.44,44.35,44.42,43800.0,27.0338,27.0765,27.0216,27.0643,43800.0
2013-01-10 14:00:00,44.39,44.39,44.35,44.39,66900.0,27.046,27.046,27.0216,27.046,66900.0
2013-01-10 14:30:00,44.39,44.53,44.39,44.53,121800.0,27.046,27.1313,27.046,27.1313,121800.0
2013-01-10 15:00:00,44.52,44.64,44.5,44.6,268800.0,27.1252,27.1983,27.113,27.174,268800.0
2013-01-10 15:30:00,44.61,44.7,44.58,44.68,407100.0,27.18,27.2349,27.1618,27.2227,407100.0
2013-01-11 09:30:00,44.69,44.91,44.48,44.82,251100.0,27.2288,27.3628,27.1008,27.308,251100.0
2013-01-11 10:00:00,44.79,44.84,44.75,44.8,88200.0,27.2897,27.3202,27.2653,27.2958,88200.0
2013-01-11 10:30:00,44.8,44.89,44.75,44.88,146100.0,27.2958,27.3506,27.2653,27.3446,146100.0
2013-01-11 11:00:00,44.86,44.96,44.85,44.92,83100.0,27.3324,27.3933,27.3263,27.3689,83100.0
2013-01-11 11:30:00,44.9,44.97,44.87,44.97,72000.0,27.3567,27.3994,27.3385,27.3994,72000.0
2013-01-11 12:00:00,44.97,44.97,44.8,44.81,73500.0,27.3994,27.3994,27.2958,27.3019,73500.0
2013-01-11 12:30:00,44.8,44.84,44.76,44.83,87600.0,27.2958,27.3202,27.2714,27.3141,87600.0
2013-01-11 13:00:00,44.84,44.92,44.83,44.9,100800.0,27.3202,27.3689,27.3141,27.3567,100800.0
2013-01-11 13:30:00,44.9,44.95,44.9,44.92,173400.0,27.3567,27.3872,27.3567,27.3689,173400.0
2013-01-11 14:00:00,44.91,44.99,44.91,44.97,84000.0,27.3628,27.4116,27.3628,27.3994,84000.0
2013-01-11 14:30:00,44.97,45.07,44.95,45.06,132000.0,27.3994,27.4603,27.3872,27.4542,132000.0
2013-01-11 15:00:00,45.06,45.14,45.01,45.12,180000.0,27.4542,27.503,27.4238,27.4908,180000.0
2013-01-11 15:30:00,45.11,45.24,45.1,45.22,342900.0,27.4847,27.5639,27.4786,27.5517,342900.0
2013-01-14 09:30:00,45.15,45.21,44.94,45.1,119700.0,27.5091,27.5456,27.3811,27.4786,119700.0
2013-01-14 10:00:00,45.1,45.12,44.87,45.03,174000.0,27.4786,27.4908,27.3385,27.4359,174000.0
2013-01-14 10:30:00,45.04,45.15,44.95,45.14,63000.0,27.442,27.5091,27.3872,27.503,63000.0
2013-01-14 11:00:00,45.14,45.27,45.11,45.25,102000.0,27.503,27.5822,27.4847,27.57,102000.0
2013-01-14 11:30:00,45.25,45.25,45.17,45.2,81000.0,27.57,27.57,27.5212,27.5395,81000.0
2013-01-14 12:00:00,45.22,45.28,45.15,45.16,92400.0,27.5517,27.5883,27.5091,27.5152,92400.0
2013-01-14 12:30:00,45.16,45.16,45.08,45.11,48600.0,27.5152,27.5152,27.4664,27.4847,48600.0
2013-01-14 13:00:00,45.11,45.3,45.08,45.29,72000.0,27.4847,27.6005,27.4664,27.5944,72000.0
2013-01-14 13:30:00,45.28,45.3,45.19,45.2,45300.0,27.5883,27.6005,27.5334,27.5395,45300.0
2013-01-14 14:00:00,45.18,45.23,45.14,45.18,48000.0,27.5273,27.5578,27.503,27.5273,48000.0
2013-01-14 14:30:00,45.18,45.21,45.17,45.21,48900.0,27.5273,27.5456,27.5212,27.5456,48900.0
2013-01-14 15:00:00,45.22,45.24,45.15,45.16,108600.0,27.5517,27.5639,27.5091,27.5152,108600.0
2013-01-14 15:30:00,45.15,45.2,45.14,45.19,361800.0,27.5091,27.5395,27.503,27.5334,361800.0
2013-01-15 09:30:00,44.88,45.08,44.88,45.02,102000.0,27.3446,27.4664,27.3446,27.4299,102000.0
2013-01-15 10:00:00,45.06,45.19,45.03,45.06,65400.0,27.4542,27.5334,27.4359,27.4542,65400.0
2013-01-15 10:30:00,45.06,45.17,45.02,45.16,46800.0,27.4542,27.5212,27.4299,27.5152,46800.0
2013-01-15 11:00:00,45.16,45.19,45.12,45.16,51600.0,27.5152,27.5334,27.4908,27.5152,51600.0
2013-01-15 11:30:00,45.17,45.18,45.08,45.08,47400.0,27.5212,27.5273,27.4664,27.4664,47400.0
2013-01-15 12:00:00,45.08,45.11,45.01,45.03,65100.0,27.4664,27.4847,27.4238,27.4359,65100.0
2013-01-15 12:30:00,45.0,45.06,44.96,45.02,58800.0,27.4177,27.4542,27.3933,27.4299,58800.0
2013-01-15 13:00:00,45.02,45.04,44.95,44.97,54300.0,27.4299,27.442,27.3872,27.3994,54300.0
2013-01-15 13:30:00,44.96,44.98,44.9,44.9,34500.0,27.3933,27.4055,27.3567,27.3567,34500.0
2013-01-15 14:00:00,44.91,44.99,44.91,44.97,63300.0,27.3628,27.4116,27.3628,27.3994,63300.0
2013-01-15 14:30:00,44.96,45.08,44.92,45.06,62700.0,27.3933,27.4664,27.3689,27.4542,62700.0
2013-01-15 15:00:00,45.06,45.19,45.06,45.17,89400.0,27.4542,27.5334,27.4542,27.5212,89400.0
2013-01-15 15:30:00,45.17,45.27,45.17,45.21,156600.0,27.5212,27.5822,27.5212,27.5456,156600.0
2013-01-16 09:30:00,45.16,45.21,44.93,45.12,101400.0,27.5152,27.5456,27.375,27.4908,101400.0
2013-01-16 10:00:00,45.13,45.28,45.1,45.24,87900.0,27.4969,27.5883,27.4786,27.5639,87900.0
2013-01-16 10:30:00,45.25,45.32,45.19,45.29,116100.0,27.57,27.6126,27.5334,27.5944,116100.0
2013-01-16 11:00:00,45.29,45.4,45.22,45.31,114900.0,27.5944,27.6614,27.5517,27.6065,114900.0
2013-01-16 11:30:00,45.31,45.33,45.23,45.27,80700.0,27.6065,27.6187,27.5578,27.5822,80700.0
2013-01-16 12:00:00,45.28,45.36,45.28,45.33,44400.0,27.5883,27.637,27.5883,27.6187,44400.0
2013-01-16 12:30:00,45.33,45.36,45.31,45.36,59100.0,27.6187,27.637,27.6065,27.637,59100.0
2013-01-16 13:00:00,45.36,45.38,45.31,45.34,84600.0,27.637,27.6492,27.6065,27.6248,84600.0
2013-01-16 13:30:00,45.33,45.42,45.32,45.32,113100.0,27.6187,27.6736,27.6126,27.6126,113100.0
2013-01-16 14:00:00,45.32,45.35,45.27,45.34,70800.0,27.6126,27.6309,27.5822,27.6248,70800.0
2013-01-16 14:30:00,45.33,45.36,45.31,45.31,64500.0,27.6187,27.637,27.6065,27.6065,64500.0
2013-01-16 15:00:00,45.31,45.32,45.19,45.2,132900.0,27.6065,27.6126,27.5334,27.5395,132900.0
2013-01-16 15:30:00,45.21,45.24,45.14,45.19,293400.0,27.5456,27.5639,27.503,27.5334,293400.0
2013-01-17 09:30:00,45.3,45.5,45.21,45.41,115500.0,27.6005,27.7223,27.5456,27.6675,115500.0
2013-01-17 10:00:00,45.41,45.56,45.27,45.52,189900.0,27.6675,27.7589,27.5822,27.7345,189900.0
2013-01-17 10:30:00,45.5,45.59,45.25,45.29,116700.0,27.7223,27.7771,27.57,27.5944,116700.0
2013-01-17 11:00:00,45.28,45.44,45.28,45.42,74700.0,27.5883,27.6858,27.5883,27.6736,74700.0
2013-01-17 11:30:00,45.42,45.45,45.33,45.33,44700.0,27.6736,27.6918,27.6187,27.6187,44700.0
2013-01-17 12:00:00,45.33,45.43,45.32,45.41,57900.0,27.6187,27.6797,27.6126,27.6675,57900.0
2013-01-17 12:30:00,45.4,45.47,45.35,45.36,49200.0,27.6614,27.704,27.6309,27.637,49200.0
2013-01-17 13:00:00,45.36,45.38,45.31,45.32,86100.0,27.637,27.6492,27.6065,27.6126,86100.0
2013-01-17 13:30:00,45.33,45.45,45.31,45.43,104400.0,27.6187,27.6918,27.6065,27.6797,104400.0
2013-01-17 14:00:00,45.44,45.49,45.32,45.36,134400.0,27.6858,27.7162,27.6126,27.637,134400.0
2013-01-17 14:30:00,45.36,45.46,45.34,45.45,117900.0,27.637,27.6979,27.6248,27.6918,117900.0
2013-01-17 15:00:00,45.44,45.5,45.32,45.34,271800.0,27.6858,27.7223,27.6126,27.6248,271800.0
2013-01-17 15:30:00,45.35,45.4,45.29,45.29,228600.0,27.6309,27.6614,27.5944,27.5944,228600.0
2013-01-18 09:30:00,44.1,44.39,43.89,44.31,2478900.0,26.8693,27.046,26.7414,26.9973,2478900.0
2013-01-18 10:00:00,44.32,44.48,44.32,44.42,779700.0,27.0034,27.1008,27.0034,27.0643,779700.0
2013-01-18 10:30:00,44.41,44.43,44.27,44.35,297900.0,27.0582,27.0704,26.9729,27.0216,297900.0
2013-01-18 11:00:00,44.36,44.36,44.32,44.35,301800.0,27.0277,27.0277,27.0034,27.0216,301800.0
2013-01-18 11:30:00,44.35,44.36,44.3,44.33,246600.0,27.0216,27.0277,26.9912,27.0095,246600.0
2013-01-18 12:00:00,44.33,44.33,44.28,44.29,177000.0,27.0095,27.0095,26.979,26.9851,177000.0
2013-01-18 12:30:00,44.29,44.33,44.28,44.3,229500.0,26.9851,27.0095,26.979,26.9912,229500.0
2013-01-18 13:00:00,44.3,44.34,44.29,44.32,315900.0,26.9912,27.0155,26.9851,27.0034,315900.0
2013-01-18 13:30:00,44.33,44.4,44.32,44.39,359700.0,27.0095,27.0521,27.0034,27.046,359700.0
2013-01-18 14:00:00,44.38,44.45,44.36,44.45,249300.0,27.0399,27.0826,27.0277,27.0826,249300.0
2013-01-18 14:30:00,44.45,44.53,44.43,44.45,474300.0,27.0826,27.1313,27.0704,27.0826,474300.0
2013-01-18 15:00:00,44.45,44.5,44.41,44.47,444600.0,27.0826,27.113,27.0582,27.0948,444600.0
2013-01-18 15:30:00,44.47,44.49,44.4,44.46,846900.0,27.0948,27.1069,27.0521,27.0887,846900.0
2013-01-22 09:30:00,44.45,44.69,44.36,44.57,257400.0,27.0826,27.2288,27.0277,27.1557,257400.0
2013-01-22 10:00:00,44.56,44.58,44.43,44.44,195300.0,27.1496,27.1618,27.0704,27.0765,195300.0
2013-01-22 10:30:00,44.44,44.51,44.42,44.45,143700.0,27.0765,27.1191,27.0643,27.0826,143700.0
2013-01-22 11:00:00,44.45,44.49,44.4,44.49,214800.0,27.0826,27.1069,27.0521,27.1069,214800.0
2013-01-22 11:30:00,44.48,44.52,44.43,44.5,104700.0,27.1008,27.1252,27.0704,27.113,104700.0
2013-01-22 12:00:00,44.5,44.5,44.45,44.45,166200.0,27.113,27.113,27.0826,27.0826,166200.0
2013-01-22 12:30:00,44.46,44.5,44.42,44.42,138600.0,27.0887,27.113,27.0643,27.0643,138600.0
2013-01-22 13:00:00,44.43,44.45,44.34,44.36,179100.0,27.0704,27.0826,27.0155,27.0277,179100.0
2013-01-22 13:30:00,44.36,44.39,44.33,44.33,167100.0,27.0277,27.046,27.0095,27.0095,167100.0
2013-01-22 14:00:00,44.34,44.41,44.32,44.38,135600.0,27.0155,27.0582,27.0034,27.0399,135600.0
2013-01-22 14:30:00,44.39,44.47,44.37,44.45,318900.0,27.046,27.0948,27.0338,27.0826,318900.0
2013-01-22 15:00:00,44.46,44.46,44.38,44.4,237000.0,27.0887,27.0887,27.0399,27.0521,237000.0
2013-01-22 15:30:00,44.41,44.47,44.41,44.46,715500.0,27.0582,27.0948,27.0582,27.0887,715500.0
2013-01-23 09:30:00,44.32,44.48,44.3,44.38,237300.0,27.0034,27.1008,26.9912,27.0399,237300.0
2013-01-23 10:00:00,44.37,44.48,44.35,44.4,127800.0,27.0338,27.1008,27.0216,27.0521,127800.0
2013-01-23 10:30:00,44.4,44.41,44.31,44.35,243900.0,27.0521,27.0582,26.9973,27.0216,243900.0
2013-01-23 11:00:00,44.34,44.36,44.27,44.27,169200.0,27.0155,27.0277,26.9729,26.9729,169200.0
2013-01-23 11:30:00,44.26,44.33,44.24,44.32,111600.0,26.9668,27.0095,26.9546,27.0034,111600.0
2013-01-23 12:00:00,44.32,44.34,44.28,44.34,86700.0,27.0034,27.0155,26.979,27.0155,86700.0
2013-01-23 12:30:00,44.33,44.35,44.31,44.33,126900.0,27.0095,27.0216,26.9973,27.0095,126900.0
2013-01-23 13:00:00,44.33,44.33,44.3,44.32,121200.0,27.0095,27.0095,26.9912,27.0034,121200.0
2013-01-23 13:30:00,44.32,44.32,44.27,44.29,141000.0,27.0034,27.0034,26.9729,26.9851,141000.0
2013-01-23 14:00:00,44.3,44.3,44.26,44.27,152400.0,26.9912,26.9912,26.9668,26.9729,152400.0
2013-01-23 14:30:00,44.27,44.28,44.2,44.2,222000.0,26.9729,26.979,26.9302,26.9302,222000.0
2013-01-23 15:00:00,44.21,44.27,44.19,44.26,221100.0,26.9363,26.9729,26.9242,26.9668,221100.0
2013-01-23 15:30:00,44.26,44.28,44.18,44.25,556200.0,26.9668,26.979,26.9181,26.9607,556200.0
2013-01-24 09:30:00,44.36,44.72,44.28,44.39,213300.0,27.0277,27.2471,26.979,27.046,213300.0
2013-01-24 10:00:00,44.39,44.55,44.38,44.48,225000.0,27.046,27.1435,27.0399,27.1008,225000.0
2013-01-24 10:30:00,44.5,44.5,44.42,44.43,189300.0,27.113,27.113,27.0643,27.0704,189300.0
2013-01-24 11:00:00,44.42,44.55,44.41,44.48,134400.0,27.0643,27.1435,27.0582,27.1008,134400.0
2013-01-24 11:30:00,44.49,44.51,44.39,44.41,67200.0,27.1069,27.1191,27.046,27.0582,67200.0
2013-01-24 12:00:00,44.42,44.42,44.29,44.37,113700.0,27.0643,27.0643,26.9851,27.0338,113700.0
2013-01-24 12:30:00,44.37,44.37,44.24,44.25,63600.0,27.0338,27.0338,26.9546,26.9607,63600.0
2013-01-24 13:00:00,44.27,44.33,44.26,44.33,57300.0,26.9729,27.0095,26.9668,27.0095,57300.0
2013-01-24 13:30:00,44.32,44.34,44.18,44.26,87900.0,27.0034,27.0155,26.9181,26.9668,87900.0
2013-01-24 14:00:00,44.25,44.29,44.21,44.27,68400.0,26.9607,26.9851,26.9363,26.9729,68400.0
2013-01-24 14:30:00,44.26,44.32,44.24,44.26,96600.0,26.9668,27.0034,26.9546,26.9668,96600.0
2013-01-24 15:00:00,44.26,44.32,44.25,44.32,148800.0,26.9668,27.0034,26.9607,27.0034,148800.0
2013-01-24 15:30:00,44.32,44.39,44.3,44.3,279900.0,27.0034,27.046,26.9912,26.9912,279900.0
2013-01-25 09:30:00,44.46,44.48,44.36,44.43,79500.0,27.0887,27.1008,27.0277,27.0704,79500.0
2013-01-25 10:00:00,44.44,44.48,44.32,44.32,111300.0,27.0765,27.1008,27.0034,27.0034,111300.0
2013-01-25 10:30:00,44.32,44.39,44.29,44.33,70500.0,27.0034,27.046,26.9851,27.0095,70500.0
2013-01-25 11:00:00,44.33,44.41,44.32,44.4,67500.0,27.0095,27.0582,27.0034,27.0521,67500.0
2013-01-25 11:30:00,44.4,44.47,44.37,44.38,123600.0,27.0521,27.0948,27.0338,27.0399,123600.0
2013-01-25 12:00:00,44.39,44.47,44.37,44.42,92700.0,27.046,27.0948,27.0338,27.0643,92700.0
2013-01-25 12:30:00,44.41,44.45,44.41,44.44,50700.0,27.0582,27.0826,27.0582,27.0765,50700.0
2013-01-25 13:00:00,44.44,44.47,44.43,44.45,103500.0,27.0765,27.0948,27.0704,27.0826,103500.0
2013-01-25 13:30:00,44.46,44.57,44.45,44.56,143100.0,27.0887,27.1557,27.0826,27.1496,143100.0
2013-01-25 14:00:00,44.57,44.66,44.55,44.64,115200.0,27.1557,27.2105,27.1435,27.1983,115200.0
2013-01-25 14:30:00,44.64,44.69,44.61,44.62,206400.0,27.1983,27.2288,27.18,27.1861,206400.0
2013-01-25 15:00:00,44.62,44.69,44.61,44.69,348900.0,27.1861,27.2288,27.18,27.2288,348900.0
2013-01-25 15:30:00,44.69,44.83,44.63,44.82,1014300.0,27.2288,27.3141,27.1922,27.308,1014300.0
2013-01-28 09:30:00,44.77,44.97,44.68,44.96,206700.0,27.2775,27.3994,27.2227,27.3933,206700.0
2013-01-28 10:00:00,44.96,45.0,44.65,44.77,325500.0,27.3933,27.4177,27.2044,27.2775,325500.0
2013-01-28 10:30:00,44.77,44.88,44.76,44.88,159000.0,27.2775,27.3446,27.2714,27.3446,159000.0
2013-01-28 11:00:00,44.88,44.95,44.83,44.94,90900.0,27.3446,27.3872,27.3141,27.3811,90900.0
2013-01-28 11:30:00,44.94,45.08,44.94,45.06,276000.0,27.3811,27.4664,27.3811,27.4542,276000.0
2013-01-28 12:00:00,45.06,45.09,44.98,45.07,183000.0,27.4542,27.4725,27.4055,27.4603,183000.0
2013-01-28 12:30:00,45.06,45.07,45.03,45.05,81000.0,27.4542,27.4603,27.4359,27.4481,81000.0
2013-01-28 13:00:00,45.04,45.07,45.03,45.07,271800.0,27.442,27.4603,27.4359,27.4603,271800.0
2013-01-28 13:30:00,45.07,45.26,45.06,45.22,187800.0,27.4603,27.5761,27.4542,27.5517,187800.0
2013-01-28 14:00:00,45.21,45.36,45.21,45.36,149700.0,27.5456,27.637,27.5456,27.637,149700.0
2013-01-28 14:30:00,45.36,45.43,45.33,45.42,265800.0,27.637,27.6797,27.6187,27.6736,265800.0
2013-01-28 15:00:00,45.41,45.46,45.35,45.4,428700.0,27.6675,27.6979,27.6309,27.6614,428700.0
2013-01-28 15:30:00,45.4,45.41,45.25,45.34,470700.0,27.6614,27.6675,27.57,27.6248,470700.0
2013-01-29 09:30:00,45.33,45.38,45.02,45.38,170700.0,27.6187,27.6492,27.4299,27.6492,170700.0
2013-01-29 10:00:00,45.38,45.53,45.34,45.52,189000.0,27.6492,27.7406,27.6248,27.7345,189000.0
2013-01-29 10:30:00,45.51,45.57,45.41,45.56,134100.0,27.7284,27.765,27.6675,27.7589,134100.0
2013-01-29 11:00:00,45.55,45.63,45.45,45.63,234000.0,27.7528,27.8015,27.6918,27.8015,234000.0
2013-01-29 11:30:00,45.63,45.77,45.62,45.75,275100.0,27.8015,27.8868,27.7954,27.8746,275100.0
2013-01-29 12:00:00,45.75,45.8,45.72,45.79,211500.0,27.8746,27.9051,27.8564,27.899,211500.0
2013-01-29 12:30:00,45.79,45.85,45.78,45.79,258600.0,27.899,27.9356,27.8929,27.899,258600.0
2013-01-29 13:00:00,45.78,46.04,45.77,45.98,334800.0,27.8929,28.0513,27.8868,28.0148,334800.0
2013-01-29 13:30:00,45.98,46.0,45.93,45.99,165000.0,28.0148,28.027,27.9843,28.0209,165000.0
2013-01-29 14:00:00,45.99,46.15,45.98,45.98,298200.0,28.0209,28.1183,28.0148,28.0148,298200.0
2013-01-29 14:30:00,45.98,45.99,45.92,45.99,160800.0,28.0148,28.0209,27.9782,28.0209,160800.0
2013-01-29 15:00:00,45.98,46.05,45.93,46.0,288900.0,28.0148,28.0574,27.9843,28.027,288900.0
2013-01-29 15:30:00,45.99,46.05,45.96,45.97,414900.0,28.0209,28.0574,28.0026,28.0087,414900.0
2013-01-30 09:30:00,45.99,46.0,45.81,45.87,116700.0,28.0209,28.027,27.9112,27.9477,116700.0
2013-01-30 10:00:00,45.86,46.04,45.82,46.03,211200.0,27.9417,28.0513,27.9173,28.0452,211200.0
2013-01-30 10:30:00,46.03,46.06,45.72,45.72,200400.0,28.0452,28.0635,27.8564,27.8564,200400.0
2013-01-30 11:00:00,45.73,45.91,45.73,45.86,77700.0,27.8624,27.9721,27.8624,27.9417,77700.0
2013-01-30 11:30:00,45.85,45.89,45.83,45.86,58200.0,27.9356,27.9599,27.9234,27.9417,58200.0
2013-01-30 12:00:00,45.86,45.88,45.75,45.76,72900.0,27.9417,27.9538,27.8746,27.8807,72900.0
2013-01-30 12:30:00,45.77,45.94,45.76,45.93,117000.0,27.8868,27.9904,27.8807,27.9843,117000.0
2013-01-30 13:00:00,45.93,45.94,45.9,45.94,85200.0,27.9843,27.9904,27.966,27.9904,85200.0
2013-01-30 13:30:00,45.95,45.95,45.87,45.94,154200.0,27.9965,27.9965,27.9477,27.9904,154200.0
2013-01-30 14:00:00,45.94,45.95,45.89,45.93,169500.0,27.9904,27.9965,27.9599,27.9843,169500.0
2013-01-30 14:30:00,45.93,45.94,45.79,45.82,123600.0,27.9843,27.9904,27.899,27.9173,123600.0
2013-01-30 15:00:00,45.82,45.89,45.74,45.77,211500.0,27.9173,27.9599,27.8685,27.8868,211500.0
2013-01-30 15:30:00,45.77,45.79,45.7,45.76,281400.0,27.8868,27.899,27.8442,27.8807,281400.0
2013-01-31 09:30:00,45.69,45.74,45.49,45.53,144900.0,27.8381,27.8685,27.7162,27.7406,144900.0
2013-01-31 10:00:00,45.52,45.62,45.45,45.48,133200.0,27.7345,27.7954,27.6918,27.7101,133200.0
2013-01-31 10:30:00,45.48,45.83,45.47,45.77,155400.0,27.7101,27.9234,27.704,27.8868,155400.0
2013-01-31 11:00:00,45.78,45.81,45.54,45.54,171900.0,27.8929,27.9112,27.7467,27.7467,171900.0
2013-01-31 11:30:00,45.53,45.62,45.46,45.55,101400.0,27.7406,27.7954,27.6979,27.7528,101400.0
2013-01-31 12:00:00,45.56,45.58,45.53,45.53,105600.0,27.7589,27.7711,27.7406,27.7406,105600.0
2013-01-31 12:30:00,45.54,45.62,45.53,45.62,147600.0,27.7467,27.7954,27.7406,27.7954,147600.0
2013-01-31 13:00:00,45.61,45.74,45.58,45.69,75600.0,27.7893,27.8685,27.7711,27.8381,75600.0
2013-01-31 13:30:00,45.69,45.88,45.69,45.86,294600.0,27.8381,27.9538,27.8381,27.9417,294600.0
2013-01-31 14:00:00,45.88,45.88,45.68,45.69,203400.0,27.9538,27.9538,27.832,27.8381,203400.0
2013-01-31 14:30:00,45.68,45.85,45.66,45.82,145500.0,27.832,27.9356,27.8198,27.9173,145500.0
2013-01-31 15:00:00,45.81,45.82,45.72,45.82,189300.0,27.9112,27.9173,27.8564,27.9173,189300.0
2013-01-31 15:30:00,45.82,45.84,45.62,45.68,614400.0,27.9173,27.9295,27.7954,27.832,614400.0
2013-02-01 09:30:00,46.68,46.68,45.36,45.95,434400.0,28.4413,28.4413,27.637,27.9965,434400.0
2013-02-01 10:00:00,46.01,46.24,45.98,46.1,307800.0,28.033,28.1732,28.0148,28.0879,307800.0
2013-02-01 10:30:00,46.12,46.16,46.02,46.13,195300.0,28.1001,28.1244,28.0391,28.1062,195300.0
2013-02-01 11:00:00,46.16,46.53,46.14,46.3,187200.0,28.1244,28.3499,28.1123,28.2097,187200.0
2013-02-01 11:30:00,46.27,46.82,46.27,46.75,439200.0,28.1915,28.5266,28.1915,28.4839,439200.0
2013-02-01 12:00:00,46.75,46.76,46.6,46.71,167700.0,28.4839,28.49,28.3925,28.4595,167700.0
2013-02-01 12:30:00,46.72,46.88,46.7,46.83,126600.0,28.4656,28.5631,28.4534,28.5327,126600.0
2013-02-01 13:00:00,46.82,46.9,46.72,46.78,136200.0,28.5266,28.5753,28.4656,28.5022,136200.0
2013-02-01 13:30:00,46.79,46.94,46.78,46.86,220500.0,28.5083,28.5997,28.5022,28.5509,220500.0
2013-02-01 14:00:00,46.86,46.87,46.68,46.81,205500.0,28.5509,28.557,28.4413,28.5205,205500.0
2013-02-01 14:30:00,46.82,46.87,46.79,46.8,161100.0,28.5266,28.557,28.5083,28.5144,161100.0
2013-02-01 15:00:00,46.79,46.79,46.66,46.68,321600.0,28.5083,28.5083,28.4291,28.4413,321600.0
2013-02-01 15:30:00,46.68,46.75,46.56,46.58,711600.0,28.4413,28.4839,28.3681,28.3803,711600.0
2013-02-04 09:30:00,46.82,46.82,46.38,46.64,306000.0,28.5266,28.5266,28.2585,28.4169,306000.0
2013-02-04 10:00:00,46.63,46.74,46.55,46.73,301800.0,28.4108,28.4778,28.3621,28.4717,301800.0
2013-02-04 10:30:00,46.72,46.76,46.62,46.7,217800.0,28.4656,28.49,28.4047,28.4534,217800.0
2013-02-04 11:00:00,46.67,46.67,46.32,46.32,197400.0,28.4352,28.4352,28.2219,28.2219,197400.0
2013-02-04 11:30:00,46.31,46.42,46.18,46.22,234900.0,28.2158,28.2828,28.1366,28.161,234900.0
2013-02-04 12:00:00,46.22,46.31,46.15,46.19,138000.0,28.161,28.2158,28.1183,28.1427,138000.0
2013-02-04 12:30:00,46.2,46.35,46.2,46.26,82800.0,28.1488,28.2402,28.1488,28.1854,82800.0
2013-02-04 13:00:00,46.27,46.37,46.26,46.28,62100.0,28.1915,28.2524,28.1854,28.1976,62100.0
2013-02-04 13:30:00,46.28,46.3,46.22,46.27,81000.0,28.1976,28.2097,28.161,28.1915,81000.0
2013-02-04 14:00:00,46.28,46.29,46.18,46.23,123900.0,28.1976,28.2036,28.1366,28.1671,123900.0
2013-02-04 14:30:00,46.24,46.37,46.22,46.34,219900.0,28.1732,28.2524,28.161,28.2341,219900.0
2013-02-04 15:00:00,46.35,46.4,46.26,46.38,222600.0,28.2402,28.2707,28.1854,28.2585,222600.0
2013-02-04 15:30:00,46.37,46.37,46.19,46.25,444600.0,28.2524,28.2524,28.1427,28.1793,444600.0
2013-02-05 09:30:00,46.46,46.66,46.36,46.63,116100.0,28.3072,28.4291,28.2463,28.4108,116100.0
2013-02-05 10:00:00,46.65,46.82,46.58,46.77,136800.0,28.423,28.5266,28.3803,28.4961,136800.0
2013-02-05 10:30:00,46.74,46.77,46.67,46.73,94800.0,28.4778,28.4961,28.4352,28.4717,94800.0
2013-02-05 11:00:00,46.73,46.77,46.68,46.76,77100.0,28.4717,28.4961,28.4413,28.49,77100.0
2013-02-05 11:30:00,46.76,46.76,46.63,46.64,99000.0,28.49,28.49,28.4108,28.4169,99000.0
2013-02-05 12:00:00,46.64,46.71,46.61,46.7,147000.0,28.4169,28.4595,28.3986,28.4534,147000.0
2013-02-05 12:30:00,46.7,46.73,46.62,46.69,129300.0,28.4534,28.4717,28.4047,28.4474,129300.0
2013-02-05 13:00:00,46.68,46.74,46.67,46.74,60000.0,28.4413,28.4778,28.4352,28.4778,60000.0
2013-02-05 13:30:00,46.74,46.76,46.68,46.69,75000.0,28.4778,28.49,28.4413,28.4474,75000.0
2013-02-05 14:00:00,46.68,46.75,46.68,46.72,55800.0,28.4413,28.4839,28.4413,28.4656,55800.0
2013-02-05 14:30:00,46.72,46.78,46.7,46.75,74400.0,28.4656,28.5022,28.4534,28.4839,74400.0
2013-02-05 15:00:00,46.75,46.78,46.71,46.72,158400.0,28.4839,28.5022,28.4595,28.4656,158400.0
2013-02-05 15:30:00,46.72,46.77,46.68,46.71,272700.0,28.4656,28.4961,28.4413,28.4595,272700.0
2013-02-06 09:30:00,46.28,46.6,46.28,46.56,209400.0,28.1976,28.3925,28.1976,28.3681,209400.0
2013-02-06 10:00:00,46.56,46.67,46.45,46.55,168300.0,28.3681,28.4352,28.3011,28.3621,168300.0
2013-02-06 10:30:00,46.57,46.69,46.52,46.69,246900.0,28.3742,28.4474,28.3438,28.4474,246900.0
2013-02-06 11:00:00,46.7,46.78,46.66,46.76,203700.0,28.4534,28.5022,28.4291,28.49,203700.0
2013-02-06 11:30:00,46.76,46.78,46.67,46.76,259800.0,28.49,28.5022,28.4352,28.49,259800.0
2013-02-06 12:00:00,46.78,46.89,46.72,46.81,85200.0,28.5022,28.5692,28.4656,28.5205,85200.0
2013-02-06 12:30:00,46.81,46.86,46.73,46.74,66600.0,28.5205,28.5509,28.4717,28.4778,66600.0
2013-02-06 13:00:00,46.73,46.74,46.66,46.67,93300.0,28.4717,28.4778,28.4291,28.4352,93300.0
2013-02-06 13:30:00,46.67,46.78,46.64,46.71,76500.0,28.4352,28.5022,28.4169,28.4595,76500.0
2013-02-06 14:00:00,46.72,46.8,46.7,46.76,62100.0,28.4656,28.5144,28.4534,28.49,62100.0
2013-02-06 14:30:00,46.77,46.79,46.73,46.78,104100.0,28.4961,28.5083,28.4717,28.5022,104100.0
2013-02-06 15:00:00,46.8,46.87,46.73,46.87,189300.0,28.5144,28.557,28.4717,28.557,189300.0
2013-02-06 15:30:00,46.85,46.88,46.8,46.86,287700.0,28.5448,28.5631,28.5144,28.5509,287700.0
2013-02-07 09:30:00,46.63,46.91,46.63,46.74,67800.0,28.4108,28.5814,28.4108,28.4778,67800.0
2013-02-07 10:00:00,46.72,46.76,46.39,46.49,69600.0,28.4656,28.49,28.2646,28.3255,69600.0
2013-02-07 10:30:00,46.46,46.54,46.4,46.52,98400.0,28.3072,28.356,28.2707,28.3438,98400.0
2013-02-07 11:00:00,46.52,46.53,46.38,46.4,88200.0,28.3438,28.3499,28.2585,28.2707,88200.0
2013-02-07 11:30:00,46.42,46.44,46.24,46.44,52200.0,28.2828,28.295,28.1732,28.295,52200.0
2013-02-07 12:00:00,46.43,46.57,46.4,46.49,94500.0,28.2889,28.3742,28.2707,28.3255,94500.0
2013-02-07 12:30:00,46.49,46.57,46.43,46.46,52800.0,28.3255,28.3742,28.2889,28.3072,52800.0
2013-02-07 13:00:00,46.45,46.52,46.42,46.52,45900.0,28.3011,28.3438,28.2828,28.3438,45900.0
2013-02-07 13:30:00,46.5,46.61,46.44,46.58,105000.0,28.3316,28.3986,28.295,28.3803,105000.0
2013-02-07 14:00:00,46.59,46.61,46.51,46.53,64800.0,28.3864,28.3986,28.3377,28.3499,64800.0
2013-02-07 14:30:00,46.52,46.6,46.49,46.59,92700.0,28.3438,28.3925,28.3255,28.3864,92700.0
2013-02-07 15:00:00,46.6,46.63,46.53,46.57,78300.0,28.3925,28.4108,28.3499,28.3742,78300.0
2013-02-07 15:30:00,46.57,46.66,46.54,46.56,276900.0,28.3742,28.4291,28.356,28.3681,276900.0
2013-02-08 09:30:00,46.61,46.89,46.61,46.7,152700.0,28.3986,28.5692,28.3986,28.4534,152700.0
2013-02-08 10:00:00,46.72,46.8,46.7,46.72,66900.0,28.4656,28.5144,28.4534,28.4656,66900.0
2013-02-08 10:30:00,46.71,46.79,46.71,46.71,59700.0,28.4595,28.5083,28.4595,28.4595,59700.0
2013-02-08 11:00:00,46.71,46.73,46.59,46.6,59400.0,28.4595,28.4717,28.3864,28.3925,59400.0
2013-02-08 11:30:00,46.6,46.75,46.58,46.7,141900.0,28.3925,28.4839,28.3803,28.4534,141900.0
2013-02-08 12:00:00,46.7,46.72,46.64,46.66,48300.0,28.4534,28.4656,28.4169,28.4291,48300.0
2013-02-08 12:30:00,46.65,46.7,46.61,46.66,49800.0,28.423,28.4534,28.3986,28.4291,49800.0
2013-02-08 13:00:00,46.67,46.69,46.55,46.56,26700.0,28.4352,28.4474,28.3621,28.3681,26700.0
2013-02-08 13:30:00,46.57,46.64,46.56,46.63,60600.0,28.3742,28.4169,28.3681,28.4108,60600.0
2013-02-08 14:00:00,46.63,46.65,46.57,46.59,43500.0,28.4108,28.423,28.3742,28.3864,43500.0
2013-02-08 14:30:00,46.59,46.62,46.54,46.6,54000.0,28.3864,28.4047,28.356,28.3925,54000.0
2013-02-08 15:00:00,46.59,46.66,46.54,46.55,62100.0,28.3864,28.4291,28.356,28.3621,62100.0
2013-02-08 15:30:00,46.56,46.74,46.54,46.72,267000.0,28.3681,28.4778,28.356,28.4656,267000.0
2013-02-11 09:30:00,46.65,46.73,46.59,46.65,85200.0,28.423,28.4717,28.3864,28.423,85200.0
2013-02-11 10:00:00,46.71,46.76,46.59,46.68,87300.0,28.4595,28.49,28.3864,28.4413,87300.0
2013-02-11 10:30:00,46.69,46.79,46.68,46.74,65400.0,28.4474,28.5083,28.4413,28.4778,65400.0
2013-02-11 11:00:00,46.75,46.79,46.72,46.74,63600.0,28.4839,28.5083,28.4656,28.4778,63600.0
2013-02-11 11:30:00,46.74,46.82,46.71,46.81,63600.0,28.4778,28.5266,28.4595,28.5205,63600.0
2013-02-11 12:00:00,46.82,46.83,46.74,46.77,92400.0,28.5266,28.5327,28.4778,28.4961,92400.0
2013-02-11 12:30:00,46.79,46.8,46.69,46.74,98700.0,28.5083,28.5144,28.4474,28.4778,98700.0
2013-02-11 13:00:00,46.75,46.78,46.7,46.72,44700.0,28.4839,28.5022,28.4534,28.4656,44700.0
2013-02-11 13:30:00,46.71,46.72,46.67,46.67,44700.0,28.4595,28.4656,28.4352,28.4352,44700.0
2013-02-11 14:00:00,46.67,46.73,46.65,46.66,90000.0,28.4352,28.4717,28.423,28.4291,90000.0
2013-02-11 14:30:00,46.67,46.67,46.56,46.57,78900.0,28.4352,28.4352,28.3681,28.3742,78900.0
2013-02-11 15:00:00,46.58,46.69,46.56,46.64,100500.0,28.3803,28.4474,28.3681,28.4169,100500.0
2013-02-11 15:30:00,46.64,46.74,46.61,46.72,279300.0,28.4169,28.4778,28.3986,28.4656,279300.0
2013-02-12 09:30:00,46.97,47.33,46.93,47.3,241200.0,28.618,28.8373,28.5936,28.819,241200.0
2013-02-12 10:00:00,47.29,47.31,47.2,47.25,158700.0,28.8129,28.8251,28.7581,28.7886,158700.0
2013-02-12 10:30:00,47.27,47.33,47.23,47.33,99300.0,28.8007,28.8373,28.7764,28.8373,99300.0
2013-02-12 11:00:00,47.33,47.37,47.21,47.22,226800.0,28.8373,28.8617,28.7642,28.7703,226800.0
2013-02-12 11:30:00,47.22,47.34,47.22,47.32,189600.0,28.7703,28.8434,28.7703,28.8312,189600.0
2013-02-12 12:00:00,47.32,47.36,47.29,47.3,134100.0,28.8312,28.8556,28.8129,28.819,134100.0
2013-02-12 12:30:00,47.29,47.38,47.29,47.35,135600.0,28.8129,28.8678,28.8129,28.8495,135600.0
2013-02-12 13:00:00,47.35,47.47,47.35,47.42,180600.0,28.8495,28.9226,28.8495,28.8921,180600.0
2013-02-12 13:30:00,47.42,47.43,47.38,47.38,145500.0,28.8921,28.8982,28.8678,28.8678,145500.0
2013-02-12 14:00:00,47.37,47.38,47.34,47.37,137700.0,28.8617,28.8678,28.8434,28.8617,137700.0
2013-02-12 14:30:00,47.37,47.38,47.33,47.33,59400.0,28.8617,28.8678,28.8373,28.8373,59400.0
2013-02-12 15:00:00,47.33,47.34,47.29,47.33,83700.0,28.8373,28.8434,28.8129,28.8373,83700.0
2013-02-12 15:30:00,47.33,47.43,47.3,47.42,528300.0,28.8373,28.8982,28.819,28.8921,528300.0
2013-02-13 09:30:00,47.41,47.5,47.22,47.5,86400.0,28.886,28.9409,28.7703,28.9409,86400.0
2013-02-13 10:00:00,47.49,47.59,47.45,47.58,76200.0,28.9348,28.9957,28.9104,28.9896,76200.0
2013-02-13 10:30:00,47.57,47.58,47.43,47.5,85500.0,28.9835,28.9896,28.8982,28.9409,85500.0
2013-02-13 11:00:00,47.49,47.55,47.39,47.42,59700.0,28.9348,28.9713,28.8739,28.8921,59700.0
2013-02-13 11:30:00,47.42,47.48,47.38,47.43,86100.0,28.8921,28.9287,28.8678,28.8982,86100.0
2013-02-13 12:00:00,47.44,47.5,47.44,47.46,36000.0,28.9043,28.9409,28.9043,28.9165,36000.0
2013-02-13 12:30:00,47.45,47.5,47.43,47.44,74700.0,28.9104,28.9409,28.8982,28.9043,74700.0
2013-02-13 13:00:00,47.44,47.46,47.39,47.4,77400.0,28.9043,28.9165,28.8739,28.8799,77400.0
2013-02-13 13:30:00,47.4,47.51,47.39,47.5,74100.0,28.8799,28.947,28.8739,28.9409,74100.0
2013-02-13 14:00:00,47.5,47.52,47.42,47.52,94500.0,28.9409,28.9531,28.8921,28.9531,94500.0
2013-02-13 14:30:00,47.51,47.51,47.41,47.44,104400.0,28.947,28.947,28.886,28.9043,104400.0
2013-02-13 15:00:00,47.43,47.5,47.43,47.45,114600.0,28.8982,28.9409,28.8982,28.9104,114600.0
2013-02-13 15:30:00,47.45,47.56,47.44,47.52,315600.0,28.9104,28.9774,28.9043,28.9531,315600.0
2013-02-14 09:30:00,47.35,47.62,47.13,47.62,143400.0,28.8495,29.014,28.7154,29.014,143400.0
2013-02-14 10:00:00,47.63,47.76,47.58,47.75,91200.0,29.0201,29.0993,28.9896,29.0932,91200.0
2013-02-14 10:30:00,47.73,47.95,47.73,47.91,135300.0,29.081,29.2151,29.081,29.1907,135300.0
2013-02-14 11:00:00,47.91,47.92,47.74,47.78,99000.0,29.1907,29.1968,29.0871,29.1115,99000.0
2013-02-14 11:30:00,47.79,47.86,47.75,47.85,132300.0,29.1176,29.1602,29.0932,29.1541,132300.0
2013-02-14 12:00:00,47.84,47.9,47.76,47.89,80100.0,29.148,29.1846,29.0993,29.1785,80100.0
2013-02-14 12:30:00,47.88,47.94,47.87,47.92,68100.0,29.1724,29.209,29.1663,29.1968,68100.0
2013-02-14 13:00:00,47.94,47.97,47.91,47.92,60900.0,29.209,29.2272,29.1907,29.1968,60900.0
2013-02-14 13:30:00,47.92,47.96,47.92,47.92,43200.0,29.1968,29.2211,29.1968,29.1968,43200.0
2013-02-14 14:00:00,47.92,48.06,47.91,48.04,95700.0,29.1968,29.2821,29.1907,29.2699,95700.0
2013-02-14 14:30:00,48.04,48.07,48.03,48.04,82200.0,29.2699,29.2882,29.2638,29.2699,82200.0
2013-02-14 15:00:00,48.04,48.09,47.99,48.05,168900.0,29.2699,29.3003,29.2394,29.276,168900.0
2013-02-14 15:30:00,48.06,48.18,48.06,48.15,957600.0,29.2821,29.3552,29.2821,29.3369,957600.0
2013-02-15 09:30:00,48.02,48.19,47.93,48.07,517500.0,29.2577,29.3613,29.2029,29.2882,517500.0
2013-02-15 10:00:00,48.07,48.11,48.01,48.07,148800.0,29.2882,29.3125,29.2516,29.2882,148800.0
2013-02-15 10:30:00,48.08,48.12,48.0,48.05,186600.0,29.2943,29.3186,29.2455,29.276,186600.0
2013-02-15 11:00:00,48.05,48.12,48.02,48.08,139800.0,29.276,29.3186,29.2577,29.2943,139800.0
2013-02-15 11:30:00,48.07,48.14,48.05,48.12,163800.0,29.2882,29.3308,29.276,29.3186,163800.0
2013-02-15 12:00:00,48.1,48.1,48.06,48.1,127200.0,29.3064,29.3064,29.2821,29.3064,127200.0
2013-02-15 12:30:00,48.09,48.12,48.06,48.09,79800.0,29.3003,29.3186,29.2821,29.3003,79800.0
2013-02-15 13:00:00,48.09,48.15,48.09,48.13,126000.0,29.3003,29.3369,29.3003,29.3247,126000.0
2013-02-15 13:30:00,48.13,48.2,48.13,48.17,101400.0,29.3247,29.3674,29.3247,29.3491,101400.0
2013-02-15 14:00:00,48.17,48.19,47.97,47.97,118500.0,29.3491,29.3613,29.2272,29.2272,118500.0
2013-02-15 14:30:00,47.98,48.04,47.85,48.04,144600.0,29.2333,29.2699,29.1541,29.2699,144600.0
2013-02-15 15:00:00,48.02,48.11,47.99,48.08,212100.0,29.2577,29.3125,29.2394,29.2943,212100.0
2013-02-15 15:30:00,48.08,48.19,48.08,48.19,396900.0,29.2943,29.3613,29.2943,29.3613,396900.0
2013-02-19 09:30:00,48.18,48.35,48.04,48.34,173400.0,29.3552,29.4588,29.2699,29.4527,173400.0
2013-02-19 10:00:00,48.31,48.38,48.29,48.36,134400.0,29.4344,29.477,29.4222,29.4649,134400.0
2013-02-19 10:30:00,48.36,48.48,48.32,48.44,125100.0,29.4649,29.538,29.4405,29.5136,125100.0
2013-02-19 11:00:00,48.43,48.5,48.37,48.5,76800.0,29.5075,29.5502,29.4709,29.5502,76800.0
2013-02-19 11:30:00,48.48,48.58,48.44,48.55,81900.0,29.538,29.5989,29.5136,29.5806,81900.0
2013-02-19 12:00:00,48.56,48.56,48.46,48.51,49200.0,29.5867,29.5867,29.5258,29.5562,49200.0
2013-02-19 12:30:00,48.5,48.56,48.5,48.55,91500.0,29.5502,29.5867,29.5502,29.5806,91500.0
2013-02-19 13:00:00,48.55,48.6,48.5,48.59,113100.0,29.5806,29.6111,29.5502,29.605,113100.0
2013-02-19 13:30:00,48.58,48.58,48.52,48.56,49200.0,29.5989,29.5989,29.5623,29.5867,49200.0
2013-02-19 14:00:00,48.57,48.67,48.57,48.62,161700.0,29.5928,29.6537,29.5928,29.6233,161700.0
2013-02-19 14:30:00,48.62,48.65,48.59,48.62,111900.0,29.6233,29.6415,29.605,29.6233,111900.0
2013-02-19 15:00:00,48.62,48.66,48.6,48.62,142800.0,29.6233,29.6476,29.6111,29.6233,142800.0
2013-02-19 15:30:00,48.62,48.71,48.52,48.69,489300.0,29.6233,29.6781,29.5623,29.6659,489300.0
2013-02-20 09:30:00,48.59,48.66,48.26,48.27,180300.0,29.605,29.6476,29.4039,29.41,180300.0
2013-02-20 10:00:00,48.29,48.37,48.19,48.2,137700.0,29.4222,29.4709,29.3613,29.3674,137700.0
2013-02-20 10:30:00,48.22,48.46,48.18,48.39,151200.0,29.3796,29.5258,29.3552,29.4831,151200.0
2013-02-20 11:00:00,48.39,48.4,48.25,48.26,174900.0,29.4831,29.4892,29.3978,29.4039,174900.0
2013-02-20 11:30:00,48.26,48.36,48.2,48.36,141300.0,29.4039,29.4649,29.3674,29.4649,141300.0
2013-02-20 12:00:00,48.36,48.39,48.32,48.33,108600.0,29.4649,29.4831,29.4405,29.4466,108600.0
2013-02-20 12:30:00,48.34,48.42,48.33,48.38,86100.0,29.4527,29.5014,29.4466,29.477,86100.0
2013-02-20 13:00:00,48.38,48.38,48.08,48.22,478200.0,29.477,29.477,29.2943,29.3796,478200.0
2013-02-20 13:30:00,48.22,48.22,48.05,48.08,202800.0,29.3796,29.3796,29.276,29.2943,202800.0
2013-02-20 14:00:00,48.07,48.21,48.02,48.12,125100.0,29.2882,29.3735,29.2577,29.3186,125100.0
2013-02-20 14:30:00,48.1,48.11,47.95,47.96,273000.0,29.3064,29.3125,29.2151,29.2211,273000.0
2013-02-20 15:00:00,47.96,47.96,47.71,47.78,228000.0,29.2211,29.2211,29.0688,29.1115,228000.0
2013-02-20 15:30:00,47.78,47.85,47.67,47.7,332700.0,29.1115,29.1541,29.0445,29.0627,332700.0
2013-02-21 09:30:00,47.6,47.6,47.13,47.18,132900.0,29.0018,29.0018,28.7154,28.7459,132900.0
2013-02-21 10:00:00,47.18,47.29,47.01,47.29,294000.0,28.7459,28.8129,28.6423,28.8129,294000.0
2013-02-21 10:30:00,47.28,47.31,47.15,47.23,134400.0,28.8068,28.8251,28.7276,28.7764,134400.0
2013-02-21 11:00:00,47.22,47.27,47.07,47.07,113700.0,28.7703,28.8007,28.6789,28.6789,113700.0
2013-02-21 11:30:00,47.08,47.14,46.97,47.13,266400.0,28.685,28.7215,28.618,28.7154,266400.0
2013-02-21 12:00:00,47.13,47.16,47.01,47.09,39600.0,28.7154,28.7337,28.6423,28.6911,39600.0
2013-02-21 12:30:00,47.08,47.13,47.05,47.1,50700.0,28.685,28.7154,28.6667,28.6972,50700.0
2013-02-21 13:00:00,47.13,47.16,47.11,47.14,49800.0,28.7154,28.7337,28.7033,28.7215,49800.0
2013-02-21 13:30:00,47.15,47.16,46.98,47.03,72000.0,28.7276,28.7337,28.624,28.6545,72000.0
2013-02-21 14:00:00,47.03,47.03,46.89,46.94,79800.0,28.6545,28.6545,28.5692,28.5997,79800.0
2013-02-21 14:30:00,46.94,47.02,46.87,47.0,153000.0,28.5997,28.6484,28.557,28.6362,153000.0
2013-02-21 15:00:00,46.99,47.16,46.96,47.14,120000.0,28.6301,28.7337,28.6119,28.7215,120000.0
2013-02-21 15:30:00,47.14,47.15,46.91,46.95,290700.0,28.7215,28.7276,28.5814,28.6058,290700.0
2013-02-22 09:30:00,47.27,47.58,47.27,47.48,127200.0,28.8007,28.9896,28.8007,28.9287,127200.0
2013-02-22 10:00:00,47.48,47.52,47.37,47.49,129300.0,28.9287,28.9531,28.8617,28.9348,129300.0
2013-02-22 10:30:00,47.49,47.6,47.45,47.5,61200.0,28.9348,29.0018,28.9104,28.9409,61200.0
2013-02-22 11:00:00,47.51,47.59,47.42,47.57,84900.0,28.947,28.9957,28.8921,28.9835,84900.0
2013-02-22 11:30:00,47.56,47.65,47.52,47.59,96600.0,28.9774,29.0323,28.9531,28.9957,96600.0
2013-02-22 12:00:00,47.56,47.59,47.49,47.51,111600.0,28.9774,28.9957,28.9348,28.947,111600.0
2013-02-22 12:30:00,47.5,47.57,47.49,47.53,108900.0,28.9409,28.9835,28.9348,28.9592,108900.0
2013-02-22 13:00:00,47.54,47.56,47.44,47.5,64800.0,28.9652,28.9774,28.9043,28.9409,64800.0
2013-02-22 13:30:00,47.51,47.55,47.49,47.52,63600.0,28.947,28.9713,28.9348,28.9531,63600.0
2013-02-22 14:00:00,47.54,47.54,47.46,47.49,87900.0,28.9652,28.9652,28.9165,28.9348,87900.0
2013-02-22 14:30:00,47.49,47.61,47.47,47.57,88800.0,28.9348,29.0079,28.9226,28.9835,88800.0
2013-02-22 15:00:00,47.58,47.65,47.56,47.64,130800.0,28.9896,29.0323,28.9774,29.0262,130800.0
2013-02-22 15:30:00,47.66,47.76,47.63,47.75,216900.0,29.0384,29.0993,29.0201,29.0932,216900.0
2013-02-25 09:30:00,48.0,48.06,47.8,47.98,144300.0,29.2455,29.2821,29.1237,29.2333,144300.0
2013-02-25 10:00:00,47.99,48.05,47.8,47.84,69600.0,29.2394,29.276,29.1237,29.148,69600.0
2013-02-25 10:30:00,47.81,47.96,47.71,47.81,78000.0,29.1298,29.2211,29.0688,29.1298,78000.0
2013-02-25 11:00:00,47.8,47.86,47.65,47.76,102600.0,29.1237,29.1602,29.0323,29.0993,102600.0
2013-02-25 11:30:00,47.79,47.8,47.38,47.41,63000.0,29.1176,29.1237,28.8678,28.886,63000.0
2013-02-25 12:00:00,47.42,47.59,47.4,47.55,128700.0,28.8921,28.9957,28.8799,28.9713,128700.0
2013-02-25 12:30:00,47.55,47.65,47.51,47.6,41700.0,28.9713,29.0323,28.947,29.0018,41700.0
2013-02-25 13:00:00,47.6,47.62,47.47,47.48,67500.0,29.0018,29.014,28.9226,28.9287,67500.0
2013-02-25 13:30:00,47.47,47.5,47.38,47.39,102900.0,28.9226,28.9409,28.8678,28.8739,102900.0
2013-02-25 14:00:00,47.38,47.49,47.3,47.42,76200.0,28.8678,28.9348,28.819,28.8921,76200.0
2013-02-25 14:30:00,47.42,47.44,47.33,47.34,103500.0,28.8921,28.9043,28.8373,28.8434,103500.0
2013-02-25 15:00:00,47.34,47.38,47.02,47.05,142800.0,28.8434,28.8678,28.6484,28.6667,142800.0
2013-02-25 15:30:00,47.04,47.07,46.65,46.66,478800.0,28.6606,28.6789,28.423,28.4291,478800.0
2013-02-26 09:30:00,46.9,47.11,46.82,46.96,133800.0,28.5753,28.7033,28.5266,28.6119,133800.0
2013-02-26 10:00:00,47.0,47.02,46.56,46.56,103200.0,28.6362,28.6484,28.3681,28.3681,103200.0
2013-02-26 10:30:00,46.56,46.61,46.46,46.59,42600.0,28.3681,28.3986,28.3072,28.3864,42600.0
2013-02-26 11:00:00,46.57,46.57,46.4,46.42,89100.0,28.3742,28.3742,28.2707,28.2828,89100.0
2013-02-26 11:30:00,46.46,46.49,46.37,46.4,148200.0,28.3072,28.3255,28.2524,28.2707,148200.0
2013-02-26 12:00:00,46.4,46.46,46.37,46.45,117000.0,28.2707,28.3072,28.2524,28.3011,117000.0
2013-02-26 12:30:00,46.46,46.6,46.44,46.53,68700.0,28.3072,28.3925,28.295,28.3499,68700.0
2013-02-26 13:00:00,46.53,46.56,46.41,46.43,129300.0,28.3499,28.3681,28.2768,28.2889,129300.0
2013-02-26 13:30:00,46.43,46.52,46.39,46.42,169200.0,28.2889,28.3438,28.2646,28.2828,169200.0
2013-02-26 14:00:00,46.42,46.44,46.37,46.43,188100.0,28.2828,28.295,28.2524,28.2889,188100.0
2013-02-26 14:30:00,46.43,46.5,46.38,46.43,142800.0,28.2889,28.3316,28.2585,28.2889,142800.0
2013-02-26 15:00:00,46.43,46.47,46.37,46.47,199200.0,28.2889,28.3133,28.2524,28.3133,199200.0
2013-02-26 15:30:00,46.46,46.59,46.4,46.52,323700.0,28.3072,28.3864,28.2707,28.3438,323700.0
2013-02-27 09:30:00,46.46,46.93,46.36,46.68,88200.0,28.3072,28.5936,28.2463,28.4413,88200.0
2013-02-27 10:00:00,46.74,47.03,46.72,46.95,43200.0,28.4778,28.6545,28.4656,28.6058,43200.0
2013-02-27 10:30:00,46.92,47.09,46.91,46.95,32100.0,28.5875,28.6911,28.5814,28.6058,32100.0
2013-02-27 11:00:00,46.96,47.13,46.96,47.1,33300.0,28.6119,28.7154,28.6119,28.6972,33300.0
2013-02-27 11:30:00,47.09,47.09,47.0,47.0,25500.0,28.6911,28.6911,28.6362,28.6362,25500.0
2013-02-27 12:00:00,47.0,47.11,46.97,47.09,60900.0,28.6362,28.7033,28.618,28.6911,60900.0
2013-02-27 12:30:00,47.09,47.16,47.08,47.1,38400.0,28.6911,28.7337,28.685,28.6972,38400.0
2013-02-27 13:00:00,47.1,47.14,47.07,47.09,47100.0,28.6972,28.7215,28.6789,28.6911,47100.0
2013-02-27 13:30:00,47.1,47.18,47.09,47.16,46800.0,28.6972,28.7459,28.6911,28.7337,46800.0
2013-02-27 14:00:00,47.18,47.4,47.17,47.35,65700.0,28.7459,28.8799,28.7398,28.8495,65700.0
2013-02-27 14:30:00,47.32,47.34,47.25,47.31,43500.0,28.8312,28.8434,28.7886,28.8251,43500.0
2013-02-27 15:00:00,47.32,47.36,47.25,47.3,100200.0,28.8312,28.8556,28.7886,28.819,100200.0
2013-02-27 15:30:00,47.31,47.34,47.25,47.27,174300.0,28.8251,28.8434,28.7886,28.8007,174300.0
2013-02-28 09:30:00,47.33,47.39,47.12,47.29,69000.0,28.8373,28.8739,28.7093,28.8129,69000.0
2013-02-28 10:00:00,47.31,47.32,47.14,47.24,37500.0,28.8251,28.8312,28.7215,28.7825,37500.0
2013-02-28 10:30:00,47.24,47.28,47.18,47.22,155700.0,28.7825,28.8068,28.7459,28.7703,155700.0
2013-02-28 11:00:00,47.21,47.31,47.17,47.27,75000.0,28.7642,28.8251,28.7398,28.8007,75000.0
2013-02-28 11:30:00,47.3,47.3,47.18,47.22,44100.0,28.819,28.819,28.7459,28.7703,44100.0
2013-02-28 12:00:00,47.23,47.31,47.23,47.29,33600.0,28.7764,28.8251,28.7764,28.8129,33600.0
2013-02-28 12:30:00,47.28,47.39,47.28,47.33,21000.0,28.8068,28.8739,28.8068,28.8373,21000.0
2013-02-28 13:00:00,47.33,47.47,47.32,47.43,48300.0,28.8373,28.9226,28.8312,28.8982,48300.0
2013-02-28 13:30:00,47.41,47.48,47.38,47.43,33000.0,28.886,28.9287,28.8678,28.8982,33000.0
2013-02-28 14:00:00,47.42,47.44,47.37,47.4,32400.0,28.8921,28.9043,28.8617,28.8799,32400.0
2013-02-28 14:30:00,47.4,47.44,47.27,47.31,66900.0,28.8799,28.9043,28.8007,28.8251,66900.0
2013-02-28 15:00:00,47.3,47.31,47.23,47.31,84300.0,28.819,28.8251,28.7764,28.8251,84300.0
2013-02-28 15:30:00,47.32,47.34,47.05,47.07,416700.0,28.8312,28.8434,28.6667,28.6789,416700.0
2013-03-01 09:30:00,46.69,46.98,46.32,46.55,176400.0,28.4474,28.624,28.2219,28.3621,176400.0
2013-03-01 10:00:00,46.55,46.75,46.42,46.75,254700.0,28.3621,28.4839,28.2828,28.4839,254700.0
2013-03-01 10:30:00,46.75,46.83,46.56,46.71,448500.0,28.4839,28.5327,28.3681,28.4595,448500.0
2013-03-01 11:00:00,46.73,46.76,46.64,46.64,320400.0,28.4717,28.49,28.4169,28.4169,320400.0
2013-03-01 11:30:00,46.65,46.7,46.48,46.7,157800.0,28.423,28.4534,28.3194,28.4534,157800.0
2013-03-01 12:00:00,46.7,46.75,46.67,46.67,211800.0,28.4534,28.4839,28.4352,28.4352,211800.0
2013-03-01 12:30:00,46.68,46.73,46.68,46.73,287700.0,28.4413,28.4717,28.4413,28.4717,287700.0
2013-03-01 13:00:00,46.73,46.84,46.69,46.8,206700.0,28.4717,28.5387,28.4474,28.5144,206700.0
2013-03-01 13:30:00,46.82,46.86,46.74,46.86,71400.0,28.5266,28.5509,28.4778,28.5509,71400.0
2013-03-01 14:00:00,46.86,47.03,46.86,46.92,75600.0,28.5509,28.6545,28.5509,28.5875,75600.0
2013-03-01 14:30:00,46.93,47.01,46.85,46.94,58800.0,28.5936,28.6423,28.5448,28.5997,58800.0
2013-03-01 15:00:00,46.92,46.98,46.87,46.88,91500.0,28.5875,28.624,28.557,28.5631,91500.0
2013-03-01 15:30:00,46.9,46.99,46.83,46.93,179700.0,28.5753,28.6301,28.5327,28.5936,179700.0
2013-03-04 09:30:00,46.89,46.92,46.72,46.81,72600.0,28.5692,28.5875,28.4656,28.5205,72600.0
2013-03-04 10:00:00,46.84,46.91,46.79,46.85,137700.0,28.5387,28.5814,28.5083,28.5448,137700.0
2013-03-04 10:30:00,46.81,46.91,46.81,46.83,66300.0,28.5205,28.5814,28.5205,28.5327,66300.0
2013-03-04 11:00:00,46.85,46.98,46.81,46.96,53400.0,28.5448,28.624,28.5205,28.6119,53400.0
2013-03-04 11:30:00,46.95,47.04,46.92,47.0,60600.0,28.6058,28.6606,28.5875,28.6362,60600.0
2013-03-04 12:00:00,47.03,47.04,46.91,46.91,85500.0,28.6545,28.6606,28.5814,28.5814,85500.0
2013-03-04 12:30:00,46.91,47.0,46.87,46.98,33600.0,28.5814,28.6362,28.557,28.624,33600.0
2013-03-04 13:00:00,46.99,47.11,46.9,47.11,68100.0,28.6301,28.7033,28.5753,28.7033,68100.0
2013-03-04 13:30:00,47.11,47.13,47.05,47.12,36900.0,28.7033,28.7154,28.6667,28.7093,36900.0
2013-03-04 14:00:00,47.13,47.38,47.11,47.38,65400.0,28.7154,28.8678,28.7033,28.8678,65400.0
2013-03-04 14:30:00,47.38,47.48,47.33,47.38,93000.0,28.8678,28.9287,28.8373,28.8678,93000.0
2013-03-04 15:00:00,47.37,47.41,47.31,47.39,59100.0,28.8617,28.886,28.8251,28.8739,59100.0
2013-03-04 15:30:00,47.4,47.45,47.32,47.44,168000.0,28.8799,28.9104,28.8312,28.9043,168000.0
2013-03-05 09:30:00,47.73,48.11,47.73,47.96,91500.0,29.081,29.3125,29.081,29.2211,91500.0
2013-03-05 10:00:00,47.93,48.25,47.93,48.21,241500.0,29.2029,29.3978,29.2029,29.3735,241500.0
2013-03-05 10:30:00,48.23,48.45,48.21,48.34,289800.0,29.3856,29.5197,29.3735,29.4527,289800.0
2013-03-05 11:00:00,48.37,48.43,48.22,48.26,187800.0,29.4709,29.5075,29.3796,29.4039,187800.0
2013-03-05 11:30:00,48.26,48.32,48.21,48.26,64800.0,29.4039,29.4405,29.3735,29.4039,64800.0
2013-03-05 12:00:00,48.28,48.36,48.27,48.34,159600.0,29.4161,29.4649,29.41,29.4527,159600.0
2013-03-05 12:30:00,48.34,48.41,48.3,48.41,51900.0,29.4527,29.4953,29.4283,29.4953,51900.0
2013-03-05 13:00:00,48.41,48.5,48.35,48.5,56400.0,29.4953,29.5502,29.4588,29.5502,56400.0
2013-03-05 13:30:00,48.5,48.57,48.43,48.47,173400.0,29.5502,29.5928,29.5075,29.5319,173400.0
2013-03-05 14:00:00,48.48,48.53,48.47,48.47,135600.0,29.538,29.5684,29.5319,29.5319,135600.0
2013-03-05 14:30:00,48.47,48.53,48.33,48.41,204300.0,29.5319,29.5684,29.4466,29.4953,204300.0
2013-03-05 15:00:00,48.41,48.46,48.3,48.32,203400.0,29.4953,29.5258,29.4283,29.4405,203400.0
2013-03-05 15:30:00,48.33,48.38,48.3,48.36,231300.0,29.4466,29.477,29.4283,29.4649,231300.0
2013-03-06 09:30:00,48.63,48.63,48.47,48.57,84000.0,29.6294,29.6294,29.5319,29.5928,84000.0
2013-03-06 10:00:00,48.55,48.68,48.53,48.66,106200.0,29.5806,29.6598,29.5684,29.6476,106200.0
2013-03-06 10:30:00,48.64,48.68,48.58,48.59,161100.0,29.6355,29.6598,29.5989,29.605,161100.0
2013-03-06 11:00:00,48.57,48.63,48.55,48.56,52500.0,29.5928,29.6294,29.5806,29.5867,52500.0
2013-03-06 11:30:00,48.57,48.61,48.54,48.57,28200.0,29.5928,29.6172,29.5745,29.5928,28200.0
2013-03-06 12:00:00,48.56,48.59,48.49,48.55,43800.0,29.5867,29.605,29.5441,29.5806,43800.0
2013-03-06 12:30:00,48.54,48.66,48.54,48.59,30300.0,29.5745,29.6476,29.5745,29.605,30300.0
2013-03-06 13:00:00,48.6,48.66,48.58,48.65,42600.0,29.6111,29.6476,29.5989,29.6415,42600.0
2013-03-06 13:30:00,48.65,48.73,48.63,48.72,55800.0,29.6415,29.6903,29.6294,29.6842,55800.0
2013-03-06 14:00:00,48.71,48.73,48.65,48.7,106200.0,29.6781,29.6903,29.6415,29.672,106200.0
2013-03-06 14:30:00,48.71,48.86,48.7,48.82,153000.0,29.6781,29.7695,29.672,29.7451,153000.0
2013-03-06 15:00:00,48.82,48.85,48.77,48.81,203400.0,29.7451,29.7634,29.7147,29.739,203400.0
2013-03-06 15:30:00,48.8,48.8,48.66,48.74,182100.0,29.7329,29.7329,29.6476,29.6964,182100.0
2013-03-07 09:30:00,48.81,48.83,48.45,48.54,114300.0,29.739,29.7512,29.5197,29.5745,114300.0
2013-03-07 10:00:00,48.55,48.64,48.47,48.61,146700.0,29.5806,29.6355,29.5319,29.6172,146700.0
2013-03-07 10:30:00,48.65,48.68,48.57,48.61,60600.0,29.6415,29.6598,29.5928,29.6172,60600.0
2013-03-07 11:00:00,48.62,48.68,48.57,48.63,78900.0,29.6233,29.6598,29.5928,29.6294,78900.0
2013-03-07 11:30:00,48.61,48.7,48.6,48.68,73800.0,29.6172,29.672,29.6111,29.6598,73800.0
2013-03-07 12:00:00,48.69,48.7,48.65,48.68,58500.0,29.6659,29.672,29.6415,29.6598,58500.0
2013-03-07 12:30:00,48.68,48.76,48.68,48.75,39600.0,29.6598,29.7086,29.6598,29.7025,39600.0
2013-03-07 13:00:00,48.75,48.76,48.68,48.73,34200.0,29.7025,29.7086,29.6598,29.6903,34200.0
2013-03-07 13:30:00,48.72,48.72,48.65,48.72,36000.0,29.6842,29.6842,29.6415,29.6842,36000.0
2013-03-07 14:00:00,48.72,48.76,48.67,48.7,73800.0,29.6842,29.7086,29.6537,29.672,73800.0
2013-03-07 14:30:00,48.7,48.76,48.68,48.74,141000.0,29.672,29.7086,29.6598,29.6964,141000.0
2013-03-07 15:00:00,48.74,48.8,48.73,48.77,101400.0,29.6964,29.7329,29.6903,29.7147,101400.0
2013-03-07 15:30:00,48.77,48.83,48.72,48.73,288000.0,29.7147,29.7512,29.6842,29.6903,288000.0
2013-03-08 09:30:00,49.09,49.15,48.62,48.67,119700.0,29.9096,29.9462,29.6233,29.6537,119700.0
2013-03-08 10:00:00,48.7,48.78,48.46,48.52,84000.0,29.672,29.7208,29.5258,29.5623,84000.0
2013-03-08 10:30:00,48.54,48.68,48.52,48.6,49200.0,29.5745,29.6598,29.5623,29.6111,49200.0
2013-03-08 11:00:00,48.61,48.74,48.61,48.67,105000.0,29.6172,29.6964,29.6172,29.6537,105000.0
2013-03-08 11:30:00,48.67,48.74,48.65,48.73,60600.0,29.6537,29.6964,29.6415,29.6903,60600.0
2013-03-08 12:00:00,48.71,48.76,48.65,48.67,53400.0,29.6781,29.7086,29.6415,29.6537,53400.0
2013-03-08 12:30:00,48.68,48.68,48.57,48.6,51000.0,29.6598,29.6598,29.5928,29.6111,51000.0
2013-03-08 13:00:00,48.61,48.69,48.61,48.68,66600.0,29.6172,29.6659,29.6172,29.6598,66600.0
2013-03-08 13:30:00,48.68,48.8,48.67,48.79,49500.0,29.6598,29.7329,29.6537,29.7268,49500.0
2013-03-08 14:00:00,48.8,48.83,48.75,48.83,36000.0,29.7329,29.7512,29.7025,29.7512,36000.0
2013-03-08 14:30:00,48.83,48.85,48.75,48.82,121200.0,29.7512,29.7634,29.7025,29.7451,121200.0
2013-03-08 15:00:00,48.83,48.97,48.82,48.93,77700.0,29.7512,29.8365,29.7451,29.8121,77700.0
2013-03-08 15:30:00,48.92,49.03,48.9,48.95,187800.0,29.8061,29.8731,29.7939,29.8243,187800.0
2013-03-11 09:30:00,48.85,48.96,48.8,48.96,65100.0,29.7634,29.8304,29.7329,29.8304,65100.0
2013-03-11 10:00:00,48.95,48.97,48.85,48.85,57000.0,29.8243,29.8365,29.7634,29.7634,57000.0
2013-03-11 10:30:00,48.85,48.95,48.85,48.91,61800.0,29.7634,29.8243,29.7634,29.8,61800.0
2013-03-11 11:00:00,48.91,49.02,48.91,49.01,69000.0,29.8,29.867,29.8,29.8609,69000.0
2013-03-11 11:30:00,49.0,49.04,48.97,49.0,29400.0,29.8548,29.8792,29.8365,29.8548,29400.0
2013-03-11 12:00:00,48.99,49.09,48.99,49.08,43500.0,29.8487,29.9096,29.8487,29.9035,43500.0
2013-03-11 12:30:00,49.05,49.1,49.05,49.1,39300.0,29.8853,29.9157,29.8853,29.9157,39300.0
2013-03-11 13:00:00,49.1,49.22,49.1,49.2,51900.0,29.9157,29.9888,29.9157,29.9767,51900.0
2013-03-11 13:30:00,49.21,49.29,49.21,49.26,98400.0,29.9827,30.0315,29.9827,30.0132,98400.0
2013-03-11 14:00:00,49.26,49.27,49.19,49.22,51600.0,30.0132,30.0193,29.9706,29.9888,51600.0
2013-03-11 14:30:00,49.21,49.27,49.18,49.25,99900.0,29.9827,30.0193,29.9645,30.0071,99900.0
2013-03-11 15:00:00,49.25,49.33,49.25,49.29,140100.0,30.0071,30.0559,30.0071,30.0315,140100.0
2013-03-11 15:30:00,49.3,49.33,49.2,49.32,358200.0,30.0376,30.0559,29.9767,30.0498,358200.0
2013-03-12 09:30:00,49.33,49.33,49.06,49.33,77400.0,30.0559,30.0559,29.8914,30.0559,77400.0
2013-03-12 10:00:00,49.29,49.44,49.27,49.44,70500.0,30.0315,30.1229,30.0193,30.1229,70500.0
2013-03-12 10:30:00,49.43,49.44,49.22,49.24,71400.0,30.1168,30.1229,29.9888,30.001,71400.0
2013-03-12 11:00:00,49.24,49.25,49.08,49.08,68700.0,30.001,30.0071,29.9035,29.9035,68700.0
2013-03-12 11:30:00,49.04,49.32,49.04,49.26,222300.0,29.8792,30.0498,29.8792,30.0132,222300.0
2013-03-12 12:00:00,49.25,49.26,49.12,49.12,38700.0,30.0071,30.0132,29.9279,29.9279,38700.0
2013-03-12 12:30:00,49.14,49.21,49.12,49.19,19800.0,29.9401,29.9827,29.9279,29.9706,19800.0
2013-03-12 13:00:00,49.18,49.26,49.15,49.22,35700.0,29.9645,30.0132,29.9462,29.9888,35700.0
2013-03-12 13:30:00,49.21,49.29,49.18,49.19,95100.0,29.9827,30.0315,29.9645,29.9706,95100.0
2013-03-12 14:00:00,49.19,49.24,49.14,49.17,87600.0,29.9706,30.001,29.9401,29.9584,87600.0
2013-03-12 14:30:00,49.17,49.28,49.16,49.25,48000.0,29.9584,30.0254,29.9523,30.0071,48000.0
2013-03-12 15:00:00,49.26,49.41,49.25,49.37,66900.0,30.0132,30.1046,30.0071,30.0802,66900.0
2013-03-12 15:30:00,49.35,49.43,49.35,49.38,224100.0,30.068,30.1168,30.068,30.0863,224100.0
2013-03-13 09:30:00,49.38,49.44,49.25,49.44,119100.0,30.0863,30.1229,30.0071,30.1229,119100.0
2013-03-13 10:00:00,49.37,49.49,49.33,49.43,52800.0,30.0802,30.1533,30.0559,30.1168,52800.0
2013-03-13 10:30:00,49.42,49.51,49.4,49.5,47700.0,30.1107,30.1655,30.0985,30.1594,47700.0
2013-03-13 11:00:00,49.51,49.55,49.48,49.52,42900.0,30.1655,30.1899,30.1473,30.1716,42900.0
2013-03-13 11:30:00,49.54,49.55,49.45,49.45,101700.0,30.1838,30.1899,30.129,30.129,101700.0
2013-03-13 12:00:00,49.46,49.55,49.43,49.55,92400.0,30.1351,30.1899,30.1168,30.1899,92400.0
2013-03-13 12:30:00,49.55,49.58,49.53,49.56,54600.0,30.1899,30.2082,30.1777,30.196,54600.0
2013-03-13 13:00:00,49.57,49.58,49.52,49.57,48600.0,30.2021,30.2082,30.1716,30.2021,48600.0
2013-03-13 13:30:00,49.57,49.67,49.54,49.64,116700.0,30.2021,30.263,30.1838,30.2447,116700.0
2013-03-13 14:00:00,49.62,49.64,49.57,49.61,54900.0,30.2326,30.2447,30.2021,30.2265,54900.0
2013-03-13 14:30:00,49.6,49.65,49.58,49.64,78000.0,30.2204,30.2508,30.2082,30.2447,78000.0
2013-03-13 15:00:00,49.64,49.69,49.61,49.67,117900.0,30.2447,30.2752,30.2265,30.263,117900.0
2013-03-13 15:30:00,49.67,49.7,49.55,49.59,545400.0,30.263,30.2813,30.1899,30.2143,545400.0
2013-03-14 09:30:00,49.76,50.14,49.72,50.12,142200.0,30.3178,30.5494,30.2935,30.5372,142200.0
2013-03-14 10:00:00,50.16,50.2,50.06,50.1,62700.0,30.5616,30.5859,30.5006,30.525,62700.0
2013-03-14 10:30:00,50.12,50.16,50.02,50.15,73500.0,30.5372,30.5616,30.4763,30.5555,73500.0
2013-03-14 11:00:00,50.13,50.14,49.91,49.91,365400.0,30.5433,30.5494,30.4092,30.4092,365400.0
2013-03-14 11:30:00,49.91,50.09,49.91,50.08,33300.0,30.4092,30.5189,30.4092,30.5128,33300.0
2013-03-14 12:00:00,50.1,50.16,50.06,50.1,81900.0,30.525,30.5616,30.5006,30.525,81900.0
2013-03-14 12:30:00,50.09,50.13,49.99,50.02,64500.0,30.5189,30.5433,30.458,30.4763,64500.0
2013-03-14 13:00:00,50.02,50.07,49.98,49.98,92100.0,30.4763,30.5067,30.4519,30.4519,92100.0
2013-03-14 13:30:00,49.98,49.99,49.88,49.9,69000.0,30.4519,30.458,30.391,30.4031,69000.0
2013-03-14 14:00:00,49.88,49.96,49.88,49.93,59100.0,30.391,30.4397,30.391,30.4214,59100.0
2013-03-14 14:30:00,49.92,50.02,49.92,49.94,103500.0,30.4153,30.4763,30.4153,30.4275,103500.0
2013-03-14 15:00:00,49.94,49.96,49.87,49.91,86700.0,30.4275,30.4397,30.3849,30.4092,86700.0
2013-03-14 15:30:00,49.92,50.08,49.9,50.03,347400.0,30.4153,30.5128,30.4031,30.4824,347400.0
2013-03-15 09:30:00,49.88,49.96,48.29,49.59,1074300.0,30.391,30.4397,29.4222,30.2143,1074300.0
2013-03-15 10:00:00,49.57,49.83,49.48,49.79,174300.0,30.2021,30.3605,30.1473,30.3361,174300.0
2013-03-15 10:30:00,49.8,49.93,49.78,49.9,132000.0,30.3422,30.4214,30.33,30.4031,132000.0
2013-03-15 11:00:00,49.9,50.06,49.89,49.99,176100.0,30.4031,30.5006,30.3971,30.458,176100.0
2013-03-15 11:30:00,49.98,50.04,49.93,49.93,105900.0,30.4519,30.4884,30.4214,30.4214,105900.0
2013-03-15 12:00:00,49.93,49.98,49.89,49.91,97800.0,30.4214,30.4519,30.3971,30.4092,97800.0
2013-03-15 12:30:00,49.91,49.94,49.86,49.87,87300.0,30.4092,30.4275,30.3788,30.3849,87300.0
2013-03-15 13:00:00,49.87,49.89,49.8,49.81,123900.0,30.3849,30.3971,30.3422,30.3483,123900.0
2013-03-15 13:30:00,49.81,49.84,49.8,49.84,43500.0,30.3483,30.3666,30.3422,30.3666,43500.0
2013-03-15 14:00:00,49.84,49.87,49.77,49.82,142500.0,30.3666,30.3849,30.3239,30.3544,142500.0
2013-03-15 14:30:00,49.83,49.84,49.73,49.79,85500.0,30.3605,30.3666,30.2996,30.3361,85500.0
2013-03-15 15:00:00,49.8,49.89,49.79,49.89,140400.0,30.3422,30.3971,30.3361,30.3971,140400.0
2013-03-15 15:30:00,49.88,50.05,49.87,49.97,443400.0,30.391,30.4945,30.3849,30.4458,443400.0
2013-03-18 09:30:00,49.41,49.6,49.38,49.53,240900.0,30.1046,30.2204,30.0863,30.1777,240900.0
2013-03-18 10:00:00,49.52,49.58,49.44,49.48,245100.0,30.1716,30.2082,30.1229,30.1473,245100.0
2013-03-18 10:30:00,49.48,49.54,49.42,49.45,144000.0,30.1473,30.1838,30.1107,30.129,144000.0
2013-03-18 11:00:00,49.43,49.52,49.43,49.48,65400.0,30.1168,30.1716,30.1168,30.1473,65400.0
2013-03-18 11:30:00,49.5,49.51,49.44,49.49,95400.0,30.1594,30.1655,30.1229,30.1533,95400.0
2013-03-18 12:00:00,49.5,49.59,49.49,49.49,326100.0,30.1594,30.2143,30.1533,30.1533,326100.0
2013-03-18 12:30:00,49.48,49.52,49.46,49.49,81300.0,30.1473,30.1716,30.1351,30.1533,81300.0
2013-03-18 13:00:00,49.49,49.5,49.39,49.4,126600.0,30.1533,30.1594,30.0924,30.0985,126600.0
2013-03-18 13:30:00,49.4,49.44,49.36,49.37,154500.0,30.0985,30.1229,30.0741,30.0802,154500.0
2013-03-18 14:00:00,49.37,49.51,49.36,49.5,204600.0,30.0802,30.1655,30.0741,30.1594,204600.0
2013-03-18 14:30:00,49.5,49.51,49.34,49.34,166500.0,30.1594,30.1655,30.062,30.062,166500.0
2013-03-18 15:00:00,49.34,49.5,49.34,49.36,307200.0,30.062,30.1594,30.062,30.0741,307200.0
2013-03-18 15:30:00,49.36,49.42,49.32,49.4,410400.0,30.0741,30.1107,30.0498,30.0985,410400.0
2013-03-19 09:30:00,49.53,49.7,49.37,49.66,122400.0,30.1777,30.2813,30.0802,30.2569,122400.0
2013-03-19 10:00:00,49.62,49.67,49.45,49.45,95700.0,30.2326,30.263,30.129,30.129,95700.0
2013-03-19 10:30:00,49.45,49.49,49.33,49.38,81600.0,30.129,30.1533,30.0559,30.0863,81600.0
2013-03-19 11:00:00,49.41,49.61,49.38,49.61,49800.0,30.1046,30.2265,30.0863,30.2265,49800.0
2013-03-19 11:30:00,49.6,49.66,49.16,49.22,124500.0,30.2204,30.2569,29.9523,29.9888,124500.0
2013-03-19 12:00:00,49.18,49.31,49.08,49.27,51900.0,29.9645,30.0437,29.9035,30.0193,51900.0
2013-03-19 12:30:00,49.25,49.31,49.14,49.16,26400.0,30.0071,30.0437,29.9401,29.9523,26400.0
2013-03-19 13:00:00,49.17,49.26,49.04,49.09,170400.0,29.9584,30.0132,29.8792,29.9096,170400.0
2013-03-19 13:30:00,49.06,49.17,48.99,49.13,108600.0,29.8914,29.9584,29.8487,29.934,108600.0
2013-03-19 14:00:00,49.13,49.23,49.08,49.19,72300.0,29.934,29.9949,29.9035,29.9706,72300.0
2013-03-19 14:30:00,49.21,49.32,49.17,49.17,63000.0,29.9827,30.0498,29.9584,29.9584,63000.0
2013-03-19 15:00:00,49.16,49.5,49.14,49.34,207300.0,29.9523,30.1594,29.9401,30.062,207300.0
2013-03-19 15:30:00,49.35,49.35,49.23,49.29,391800.0,30.068,30.068,29.9949,30.0315,391800.0
2013-03-20 09:30:00,49.64,49.95,49.54,49.61,122400.0,30.2447,30.4336,30.1838,30.2265,122400.0
2013-03-20 10:00:00,49.61,49.76,49.53,49.65,104100.0,30.2265,30.3178,30.1777,30.2508,104100.0
2013-03-20 10:30:00,49.67,49.71,49.59,49.63,73200.0,30.263,30.2874,30.2143,30.2386,73200.0
2013-03-20 11:00:00,49.65,49.69,49.63,49.68,62400.0,30.2508,30.2752,30.2386,30.2691,62400.0
2013-03-20 11:30:00,49.68,49.73,49.66,49.69,61800.0,30.2691,30.2996,30.2569,30.2752,61800.0
2013-03-20 12:00:00,49.69,49.74,49.68,49.74,66000.0,30.2752,30.3057,30.2691,30.3057,66000.0
2013-03-20 12:30:00,49.74,49.74,49.65,49.65,66900.0,30.3057,30.3057,30.2508,30.2508,66900.0
2013-03-20 13:00:00,49.65,49.72,49.63,49.68,66600.0,30.2508,30.2935,30.2386,30.2691,66600.0
2013-03-20 13:30:00,49.69,49.73,49.65,49.66,144300.0,30.2752,30.2996,30.2508,30.2569,144300.0
2013-03-20 14:00:00,49.66,49.86,49.63,49.78,179700.0,30.2569,30.3788,30.2386,30.33,179700.0
2013-03-20 14:30:00,49.79,49.84,49.71,49.72,93000.0,30.3361,30.3666,30.2874,30.2935,93000.0
2013-03-20 15:00:00,49.73,49.83,49.71,49.76,168600.0,30.2996,30.3605,30.2874,30.3178,168600.0
2013-03-20 15:30:00,49.76,49.84,49.62,49.72,348000.0,30.3178,30.3666,30.2326,30.2935,348000.0
2013-03-21 09:30:00,49.46,49.54,49.28,49.54,108900.0,30.1351,30.1838,30.0254,30.1838,108900.0
2013-03-21 10:00:00,49.53,49.53,49.29,49.35,88500.0,30.1777,30.1777,30.0315,30.068,88500.0
2013-03-21 10:30:00,49.36,49.42,49.3,49.37,122100.0,30.0741,30.1107,30.0376,30.0802,122100.0
2013-03-21 11:00:00,49.38,49.61,49.33,49.48,162000.0,30.0863,30.2265,30.0559,30.1473,162000.0
2013-03-21 11:30:00,49.51,49.53,49.45,49.47,44400.0,30.1655,30.1777,30.129,30.1412,44400.0
2013-03-21 12:00:00,49.48,49.51,49.35,49.4,58500.0,30.1473,30.1655,30.068,30.0985,58500.0
2013-03-21 12:30:00,49.39,49.42,49.37,49.4,42300.0,30.0924,30.1107,30.0802,30.0985,42300.0
2013-03-21 13:00:00,49.38,49.44,49.28,49.3,85800.0,30.0863,30.1229,30.0254,30.0376,85800.0
2013-03-21 13:30:00,49.31,49.32,49.14,49.23,90900.0,30.0437,30.0498,29.9401,29.9949,90900.0
2013-03-21 14:00:00,49.23,49.27,49.0,49.22,127200.0,29.9949,30.0193,29.8548,29.9888,127200.0
2013-03-21 14:30:00,49.23,49.23,49.13,49.17,111000.0,29.9949,29.9949,29.934,29.9584,111000.0
2013-03-21 15:00:00,49.17,49.2,49.06,49.18,263700.0,29.9584,29.9767,29.8914,29.9645,263700.0
2013-03-21 15:30:00,49.18,49.22,49.05,49.05,266700.0,29.9645,29.9888,29.8853,29.8853,266700.0
2013-03-22 09:30:00,49.32,49.4,49.15,49.23,116700.0,30.0498,30.0985,29.9462,29.9949,116700.0
2013-03-22 10:00:00,49.24,49.38,49.24,49.33,90300.0,30.001,30.0863,30.001,30.0559,90300.0
2013-03-22 10:30:00,49.32,49.33,49.24,49.29,66600.0,30.0498,30.0559,30.001,30.0315,66600.0
2013-03-22 11:00:00,49.28,49.47,49.28,49.45,87000.0,30.0254,30.1412,30.0254,30.129,87000.0
2013-03-22 11:30:00,49.45,49.47,49.37,49.39,75900.0,30.129,30.1412,30.0802,30.0924,75900.0
2013-03-22 12:00:00,49.4,49.43,49.33,49.38,73500.0,30.0985,30.1168,30.0559,30.0863,73500.0
2013-03-22 12:30:00,49.38,49.4,49.34,49.35,27000.0,30.0863,30.0985,30.062,30.068,27000.0
2013-03-22 13:00:00,49.36,49.5,49.35,49.49,24900.0,30.0741,30.1594,30.068,30.1533,24900.0
2013-03-22 13:30:00,49.49,49.5,49.36,49.4,49800.0,30.1533,30.1594,30.0741,30.0985,49800.0
2013-03-22 14:00:00,49.4,49.43,49.36,49.39,43500.0,30.0985,30.1168,30.0741,30.0924,43500.0
2013-03-22 14:30:00,49.39,49.45,49.38,49.42,56700.0,30.0924,30.129,30.0863,30.1107,56700.0
2013-03-22 15:00:00,49.42,49.44,49.39,49.42,126900.0,30.1107,30.1229,30.0924,30.1107,126900.0
2013-03-22 15:30:00,49.43,49.56,49.4,49.55,198300.0,30.1168,30.196,30.0985,30.1899,198300.0
2013-03-25 09:30:00,49.75,49.84,49.6,49.82,67800.0,30.3118,30.3666,30.2204,30.3544,67800.0
2013-03-25 10:00:00,49.85,49.89,49.68,49.77,125100.0,30.3727,30.3971,30.2691,30.3239,125100.0
2013-03-25 10:30:00,49.77,49.8,49.68,49.72,148800.0,30.3239,30.3422,30.2691,30.2935,148800.0
2013-03-25 11:00:00,49.71,49.77,49.6,49.63,118800.0,30.2874,30.3239,30.2204,30.2386,118800.0
2013-03-25 11:30:00,49.62,49.78,49.62,49.74,61800.0,30.2326,30.33,30.2326,30.3057,61800.0
2013-03-25 12:00:00,49.74,49.77,49.57,49.57,105000.0,30.3057,30.3239,30.2021,30.2021,105000.0
2013-03-25 12:30:00,49.57,49.61,49.48,49.48,51000.0,30.2021,30.2265,30.1473,30.1473,51000.0
2013-03-25 13:00:00,49.46,49.52,49.34,49.46,72000.0,30.1351,30.1716,30.062,30.1351,72000.0
2013-03-25 13:30:00,49.46,49.7,49.37,49.62,75000.0,30.1351,30.2813,30.0802,30.2326,75000.0
2013-03-25 14:00:00,49.63,49.69,49.56,49.59,51900.0,30.2386,30.2752,30.196,30.2143,51900.0
2013-03-25 14:30:00,49.59,49.62,49.51,49.54,80700.0,30.2143,30.2326,30.1655,30.1838,80700.0
2013-03-25 15:00:00,49.54,49.55,49.38,49.39,87000.0,30.1838,30.1899,30.0863,30.0924,87000.0
2013-03-25 15:30:00,49.4,49.55,49.38,49.5,187800.0,30.0985,30.1899,30.0863,30.1594,187800.0
2013-03-26 09:30:00,49.62,49.84,49.4,49.84,69300.0,30.2907,30.425,30.1564,30.425,69300.0
2013-03-26 10:00:00,49.81,49.83,49.67,49.77,80100.0,30.4067,30.4189,30.3212,30.3823,80100.0
2013-03-26 10:30:00,49.79,49.84,49.5,49.81,203100.0,30.3945,30.425,30.2175,30.4067,203100.0
2013-03-26 11:00:00,49.82,50.0,49.81,49.89,160200.0,30.4128,30.5227,30.4067,30.4555,160200.0
2013-03-26 11:30:00,49.92,49.97,49.88,49.91,84900.0,30.4739,30.5044,30.4494,30.4678,84900.0
2013-03-26 12:00:00,49.92,49.96,49.81,49.9,146100.0,30.4739,30.4983,30.4067,30.4616,146100.0
2013-03-26 12:30:00,49.9,49.96,49.84,49.87,156300.0,30.4616,30.4983,30.425,30.4433,156300.0
2013-03-26 13:00:00,49.87,50.02,49.87,49.98,80100.0,30.4433,30.5349,30.4433,30.5105,80100.0
2013-03-26 13:30:00,49.98,50.05,49.94,50.03,94500.0,30.5105,30.5532,30.4861,30.541,94500.0
2013-03-26 14:00:00,50.02,50.23,50.01,50.15,171900.0,30.5349,30.6631,30.5288,30.6143,171900.0
2013-03-26 14:30:00,50.14,50.15,50.07,50.11,147000.0,30.6082,30.6143,30.5654,30.5898,147000.0
2013-03-26 15:00:00,50.1,50.18,50.09,50.13,205800.0,30.5837,30.6326,30.5776,30.6021,205800.0
2013-03-26 15:30:00,50.13,50.27,50.12,50.26,586800.0,30.6021,30.6875,30.5959,30.6814,586800.0
2013-03-27 09:30:00,49.79,49.84,49.56,49.66,141300.0,30.3945,30.425,30.2541,30.3151,141300.0
2013-03-27 10:00:00,49.68,49.85,49.6,49.66,132300.0,30.3273,30.4311,30.2785,30.3151,132300.0
2013-03-27 10:30:00,49.68,49.84,49.66,49.67,69900.0,30.3273,30.425,30.3151,30.3212,69900.0
2013-03-27 11:00:00,49.69,49.81,49.64,49.79,92100.0,30.3335,30.4067,30.3029,30.3945,92100.0
2013-03-27 11:30:00,49.79,49.87,49.76,49.81,60000.0,30.3945,30.4433,30.3762,30.4067,60000.0
2013-03-27 12:00:00,49.81,49.88,49.76,49.78,39000.0,30.4067,30.4494,30.3762,30.3884,39000.0
2013-03-27 12:30:00,49.76,49.88,49.76,49.83,33300.0,30.3762,30.4494,30.3762,30.4189,33300.0
2013-03-27 13:00:00,49.81,49.85,49.76,49.82,76800.0,30.4067,30.4311,30.3762,30.4128,76800.0
2013-03-27 13:30:00,49.83,49.91,49.83,49.87,82200.0,30.4189,30.4678,30.4189,30.4433,82200.0
2013-03-27 14:00:00,49.87,49.91,49.83,49.9,83700.0,30.4433,30.4678,30.4189,30.4616,83700.0
2013-03-27 14:30:00,49.9,49.9,49.82,49.83,180000.0,30.4616,30.4616,30.4128,30.4189,180000.0
2013-03-27 15:00:00,49.84,49.9,49.81,49.84,90600.0,30.425,30.4616,30.4067,30.425,90600.0
2013-03-27 15:30:00,49.84,49.89,49.82,49.86,255300.0,30.425,30.4555,30.4128,30.4372,255300.0
2013-03-28 09:30:00,49.88,50.1,49.73,49.9,58800.0,30.4494,30.5837,30.3579,30.4616,58800.0
2013-03-28 10:00:00,49.85,49.95,49.84,49.91,54900.0,30.4311,30.4922,30.425,30.4678,54900.0
2013-03-28 10:30:00,49.9,50.04,49.89,50.04,62100.0,30.4616,30.5471,30.4555,30.5471,62100.0
2013-03-28 11:00:00,50.01,50.09,49.97,50.03,46500.0,30.5288,30.5776,30.5044,30.541,46500.0
2013-03-28 11:30:00,50.07,50.08,49.98,50.01,92100.0,30.5654,30.5715,30.5105,30.5288,92100.0
2013-03-28 12:00:00,49.98,50.03,49.9,49.92,48300.0,30.5105,30.541,30.4616,30.4739,48300.0
2013-03-28 12:30:00,49.93,50.05,49.9,50.03,61800.0,30.48,30.5532,30.4616,30.541,61800.0
2013-03-28 13:00:00,50.04,50.13,49.99,50.08,67500.0,30.5471,30.6021,30.5166,30.5715,67500.0
2013-03-28 13:30:00,50.08,50.15,50.06,50.13,58800.0,30.5715,30.6143,30.5593,30.6021,58800.0
2013-03-28 14:00:00,50.13,50.23,50.13,50.19,81300.0,30.6021,30.6631,30.6021,30.6387,81300.0
2013-03-28 14:30:00,50.19,50.29,50.17,50.25,102300.0,30.6387,30.6997,30.6265,30.6753,102300.0
2013-03-28 15:00:00,50.24,50.28,50.14,50.25,99600.0,30.6692,30.6936,30.6082,30.6753,99600.0
2013-03-28 15:30:00,50.25,50.35,50.23,50.27,377700.0,30.6753,30.7364,30.6631,30.6875,377700.0
2013-04-01 09:30:00,50.22,50.45,50.09,50.12,70500.0,30.657,30.7974,30.5776,30.5959,70500.0
2013-04-01 10:00:00,50.09,50.09,49.97,50.01,99600.0,30.5776,30.5776,30.5044,30.5288,99600.0
2013-04-01 10:30:00,50.01,50.01,49.76,49.83,129300.0,30.5288,30.5288,30.3762,30.4189,129300.0
2013-04-01 11:00:00,49.83,49.91,49.78,49.89,62700.0,30.4189,30.4678,30.3884,30.4555,62700.0
2013-04-01 11:30:00,49.87,49.99,49.86,49.92,35700.0,30.4433,30.5166,30.4372,30.4739,35700.0
2013-04-01 12:00:00,49.9,49.95,49.87,49.92,59100.0,30.4616,30.4922,30.4433,30.4739,59100.0
2013-04-01 12:30:00,49.93,49.98,49.85,49.97,54000.0,30.48,30.5105,30.4311,30.5044,54000.0
2013-04-01 13:00:00,49.98,50.03,49.95,50.01,28800.0,30.5105,30.541,30.4922,30.5288,28800.0
2013-04-01 13:30:00,50.0,50.0,49.86,49.88,40200.0,30.5227,30.5227,30.4372,30.4494,40200.0
2013-04-01 14:00:00,49.88,49.97,49.86,49.91,55800.0,30.4494,30.5044,30.4372,30.4678,55800.0
2013-04-01 14:30:00,49.91,49.93,49.78,49.83,101700.0,30.4678,30.48,30.3884,30.4189,101700.0
2013-04-01 15:00:00,49.83,49.89,49.73,49.79,89400.0,30.4189,30.4555,30.3579,30.3945,89400.0
2013-04-01 15:30:00,49.8,49.9,49.72,49.89,188400.0,30.4006,30.4616,30.3518,30.4555,188400.0
2013-04-02 09:30:00,50.03,50.21,49.84,49.98,84600.0,30.541,30.6509,30.425,30.5105,84600.0
2013-04-02 10:00:00,50.04,50.08,49.92,50.01,66000.0,30.5471,30.5715,30.4739,30.5288,66000.0
2013-04-02 10:30:00,50.0,50.15,49.97,50.13,42000.0,30.5227,30.6143,30.5044,30.6021,42000.0
2013-04-02 11:00:00,50.12,50.16,50.04,50.15,28500.0,30.5959,30.6204,30.5471,30.6143,28500.0
2013-04-02 11:30:00,50.15,50.24,50.12,50.22,62100.0,30.6143,30.6692,30.5959,30.657,62100.0
2013-04-02 12:00:00,50.21,50.25,50.17,50.25,52200.0,30.6509,30.6753,30.6265,30.6753,52200.0
2013-04-02 12:30:00,50.27,50.29,50.22,50.28,76200.0,30.6875,30.6997,30.657,30.6936,76200.0
2013-04-02 13:00:00,50.28,50.3,50.25,50.25,45000.0,30.6936,30.7058,30.6753,30.6753,45000.0
2013-04-02 13:30:00,50.25,50.33,50.23,50.29,58500.0,30.6753,30.7241,30.6631,30.6997,58500.0
2013-04-02 14:00:00,50.28,50.33,50.2,50.21,76800.0,30.6936,30.7241,30.6448,30.6509,76800.0
2013-04-02 14:30:00,50.19,50.22,50.12,50.18,61500.0,30.6387,30.657,30.5959,30.6326,61500.0
2013-04-02 15:00:00,50.19,50.21,50.12,50.16,122700.0,30.6387,30.6509,30.5959,30.6204,122700.0
2013-04-02 15:30:00,50.16,50.25,49.99,50.18,217800.0,30.6204,30.6753,30.5166,30.6326,217800.0
2013-04-03 09:30:00,50.28,50.28,49.54,49.54,73800.0,30.6936,30.6936,30.2419,30.2419,73800.0
2013-04-03 10:00:00,49.56,49.67,49.26,49.29,130800.0,30.2541,30.3212,30.071,30.0893,130800.0
2013-04-03 10:30:00,49.3,49.56,49.24,49.41,123600.0,30.0954,30.2541,30.0587,30.1625,123600.0
2013-04-03 11:00:00,49.36,49.38,49.25,49.29,65400.0,30.132,30.1442,30.0649,30.0893,65400.0
2013-04-03 11:30:00,49.29,49.4,49.26,49.34,72600.0,30.0893,30.1564,30.071,30.1198,72600.0
2013-04-03 12:00:00,49.35,49.35,49.18,49.19,79800.0,30.1259,30.1259,30.0221,30.0282,79800.0
2013-04-03 12:30:00,49.19,49.3,49.15,49.16,51000.0,30.0282,30.0954,30.0038,30.0099,51000.0
2013-04-03 13:00:00,49.18,49.23,49.07,49.1,75300.0,30.0221,30.0526,29.955,29.9733,75300.0
2013-04-03 13:30:00,49.1,49.13,48.86,48.88,87900.0,29.9733,29.9916,29.8268,29.839,87900.0
2013-04-03 14:00:00,48.85,49.03,48.83,48.84,106800.0,29.8207,29.9306,29.8085,29.8146,106800.0
2013-04-03 14:30:00,48.84,48.89,48.79,48.83,93000.0,29.8146,29.8451,29.784,29.8085,93000.0
2013-04-03 15:00:00,48.85,48.85,48.68,48.68,120600.0,29.8207,29.8207,29.7169,29.7169,120600.0
2013-04-03 15:30:00,48.68,48.72,48.5,48.66,432300.0,29.7169,29.7413,29.607,29.7047,432300.0
2013-04-04 09:30:00,48.66,49.49,48.66,49.38,454800.0,29.7047,30.2114,29.7047,30.1442,454800.0
2013-04-04 10:00:00,49.38,49.48,49.07,49.12,289500.0,30.1442,30.2053,29.955,29.9855,289500.0
2013-04-04 10:30:00,49.12,49.29,49.11,49.19,122700.0,29.9855,30.0893,29.9794,30.0282,122700.0
2013-04-04 11:00:00,49.22,49.43,49.18,49.42,301800.0,30.0465,30.1747,30.0221,30.1686,301800.0
2013-04-04 11:30:00,49.41,49.41,49.29,49.31,60900.0,30.1625,30.1625,30.0893,30.1015,60900.0
2013-04-04 12:00:00,49.31,49.36,49.26,49.28,78300.0,30.1015,30.132,30.071,30.0832,78300.0
2013-04-04 12:30:00,49.28,49.39,49.27,49.35,61800.0,30.0832,30.1503,30.0771,30.1259,61800.0
2013-04-04 13:00:00,49.33,49.42,49.26,49.38,355500.0,30.1137,30.1686,30.071,30.1442,355500.0
2013-04-04 13:30:00,49.36,49.53,49.35,49.45,69900.0,30.132,30.2358,30.1259,30.1869,69900.0
2013-04-04 14:00:00,49.45,49.54,49.38,49.53,93300.0,30.1869,30.2419,30.1442,30.2358,93300.0
2013-04-04 14:30:00,49.53,49.57,49.48,49.54,241500.0,30.2358,30.2602,30.2053,30.2419,241500.0
2013-04-04 15:00:00,49.54,49.62,49.47,49.56,243000.0,30.2419,30.2907,30.1992,30.2541,243000.0
2013-04-04 15:30:00,49.54,49.81,49.53,49.76,400200.0,30.2419,30.4067,30.2358,30.3762,400200.0
2013-04-05 09:30:00,48.84,48.86,48.57,48.71,227700.0,29.8146,29.8268,29.6497,29.7352,227700.0
2013-04-05 10:00:00,48.72,48.89,48.6,48.83,109200.0,29.7413,29.8451,29.6681,29.8085,109200.0
2013-04-05 10:30:00,48.85,48.88,48.65,48.7,68100.0,29.8207,29.839,29.6986,29.7291,68100.0
2013-04-05 11:00:00,48.69,48.88,48.68,48.74,91800.0,29.723,29.839,29.7169,29.7535,91800.0
2013-04-05 11:30:00,48.74,48.87,48.66,48.71,64200.0,29.7535,29.8329,29.7047,29.7352,64200.0
2013-04-05 12:00:00,48.68,48.7,48.59,48.64,53700.0,29.7169,29.7291,29.662,29.6925,53700.0
2013-04-05 12:30:00,48.65,48.77,48.64,48.73,53400.0,29.6986,29.7718,29.6925,29.7474,53400.0
2013-04-05 13:00:00,48.73,48.92,48.72,48.88,99000.0,29.7474,29.8634,29.7413,29.839,99000.0
2013-04-05 13:30:00,48.89,48.97,48.85,48.87,73500.0,29.8451,29.8939,29.8207,29.8329,73500.0
2013-04-05 14:00:00,48.86,48.95,48.85,48.94,71400.0,29.8268,29.8817,29.8207,29.8756,71400.0
2013-04-05 14:30:00,48.93,49.13,48.91,49.13,111900.0,29.8695,29.9916,29.8573,29.9916,111900.0
2013-04-05 15:00:00,49.12,49.15,49.01,49.03,96600.0,29.9855,30.0038,29.9183,29.9306,96600.0
2013-04-05 15:30:00,49.04,49.42,49.01,49.33,289800.0,29.9367,30.1686,29.9183,30.1137,289800.0
2013-04-08 09:30:00,49.39,49.43,49.04,49.14,110400.0,30.1503,30.1747,29.9367,29.9977,110400.0
2013-04-08 10:00:00,49.14,49.21,49.07,49.2,78300.0,29.9977,30.0404,29.955,30.0343,78300.0
2013-04-08 10:30:00,49.2,49.3,49.12,49.25,65700.0,30.0343,30.0954,29.9855,30.0649,65700.0
2013-04-08 11:00:00,49.25,49.28,49.14,49.2,48600.0,30.0649,30.0832,29.9977,30.0343,48600.0
2013-04-08 11:30:00,49.21,49.29,49.19,49.21,47700.0,30.0404,30.0893,30.0282,30.0404,47700.0
2013-04-08 12:00:00,49.2,49.22,49.12,49.19,45000.0,30.0343,30.0465,29.9855,30.0282,45000.0
2013-04-08 12:30:00,49.21,49.26,49.21,49.23,21000.0,30.0404,30.071,30.0404,30.0526,21000.0
2013-04-08 13:00:00,49.23,49.31,49.21,49.3,31500.0,30.0526,30.1015,30.0404,30.0954,31500.0
2013-04-08 13:30:00,49.3,49.43,49.3,49.42,30600.0,30.0954,30.1747,30.0954,30.1686,30600.0
2013-04-08 14:00:00,49.42,49.57,49.42,49.55,110100.0,30.1686,30.2602,30.1686,30.248,110100.0
2013-04-08 14:30:00,49.56,49.64,49.56,49.61,61800.0,30.2541,30.3029,30.2541,30.2846,61800.0
2013-04-08 15:00:00,49.6,49.71,49.6,49.7,84300.0,30.2785,30.3457,30.2785,30.3396,84300.0
2013-04-08 15:30:00,49.7,49.84,49.66,49.82,183300.0,30.3396,30.425,30.3151,30.4128,183300.0
2013-04-09 09:30:00,49.9,50.06,49.75,49.93,146100.0,30.4616,30.5593,30.3701,30.48,146100.0
2013-04-09 10:00:00,49.95,50.21,49.92,50.16,135000.0,30.4922,30.6509,30.4739,30.6204,135000.0
2013-04-09 10:30:00,50.18,50.22,50.05,50.14,103200.0,30.6326,30.657,30.5532,30.6082,103200.0
2013-04-09 11:00:00,50.16,50.22,50.02,50.09,134700.0,30.6204,30.657,30.5349,30.5776,134700.0
2013-04-09 11:30:00,50.1,50.21,50.08,50.19,61500.0,30.5837,30.6509,30.5715,30.6387,61500.0
2013-04-09 12:00:00,50.19,50.27,50.11,50.26,94800.0,30.6387,30.6875,30.5898,30.6814,94800.0
2013-04-09 12:30:00,50.27,50.33,50.21,50.29,153900.0,30.6875,30.7241,30.6509,30.6997,153900.0
2013-04-09 13:00:00,50.31,50.53,50.28,50.51,86100.0,30.7119,30.8462,30.6936,30.834,86100.0
2013-04-09 13:30:00,50.49,50.66,50.43,50.64,76800.0,30.8218,30.9256,30.7852,30.9134,76800.0
2013-04-09 14:00:00,50.64,50.68,50.54,50.67,75000.0,30.9134,30.9378,30.8523,30.9317,75000.0
2013-04-09 14:30:00,50.67,50.82,50.67,50.72,91500.0,30.9317,31.0233,30.9317,30.9622,91500.0
2013-04-09 15:00:00,50.72,50.75,50.61,50.61,168000.0,30.9622,30.9805,30.8951,30.8951,168000.0
2013-04-09 15:30:00,50.63,50.63,50.5,50.57,345600.0,30.9073,30.9073,30.8279,30.8707,345600.0
2013-04-10 09:30:00,50.84,51.32,50.78,51.32,133800.0,31.0355,31.3285,30.9988,31.3285,133800.0
2013-04-10 10:00:00,51.31,51.38,51.24,51.36,147300.0,31.3224,31.3651,31.2797,31.3529,147300.0
2013-04-10 10:30:00,51.38,51.6,51.29,51.56,190800.0,31.3651,31.4994,31.3102,31.475,190800.0
2013-04-10 11:00:00,51.57,51.67,51.49,51.65,166200.0,31.4811,31.5422,31.4323,31.5299,166200.0
2013-04-10 11:30:00,51.66,51.82,51.57,51.77,157200.0,31.536,31.6337,31.4811,31.6032,157200.0
2013-04-10 12:00:00,51.76,51.85,51.7,51.74,144600.0,31.5971,31.652,31.5605,31.5849,144600.0
2013-04-10 12:30:00,51.75,51.85,51.73,51.81,70200.0,31.591,31.652,31.5788,31.6276,70200.0
2013-04-10 13:00:00,51.81,51.88,51.72,51.79,70800.0,31.6276,31.6703,31.5727,31.6154,70800.0
2013-04-10 13:30:00,51.8,51.95,51.8,51.84,118500.0,31.6215,31.7131,31.6215,31.6459,118500.0
2013-04-10 14:00:00,51.84,51.93,51.83,51.88,113400.0,31.6459,31.7009,31.6398,31.6703,113400.0
2013-04-10 14:30:00,51.87,51.88,51.81,51.84,91800.0,31.6642,31.6703,31.6276,31.6459,91800.0
2013-04-10 15:00:00,51.84,51.84,51.71,51.79,119700.0,31.6459,31.6459,31.5666,31.6154,119700.0
2013-04-10 15:30:00,51.78,51.84,51.73,51.73,329400.0,31.6093,31.6459,31.5788,31.5788,329400.0
2013-04-11 09:30:00,51.66,51.68,51.39,51.6,148200.0,31.536,31.5483,31.3712,31.4994,148200.0
2013-04-11 10:00:00,51.62,51.74,51.6,51.73,68700.0,31.5116,31.5849,31.4994,31.5788,68700.0
2013-04-11 10:30:00,51.73,51.9,51.65,51.88,71100.0,31.5788,31.6826,31.5299,31.6703,71100.0
2013-04-11 11:00:00,51.9,52.02,51.88,52.01,43200.0,31.6826,31.7558,31.6703,31.7497,43200.0
2013-04-11 11:30:00,51.98,51.99,51.88,51.99,78600.0,31.7314,31.7375,31.6703,31.7375,78600.0
2013-04-11 12:00:00,51.98,51.98,51.87,51.93,55800.0,31.7314,31.7314,31.6642,31.7009,55800.0
2013-04-11 12:30:00,51.93,52.1,51.92,52.07,80700.0,31.7009,31.8046,31.6948,31.7863,80700.0
2013-04-11 13:00:00,52.08,52.21,52.08,52.15,156000.0,31.7924,31.8718,31.7924,31.8352,156000.0
2013-04-11 13:30:00,52.15,52.21,52.0,52.0,80400.0,31.8352,31.8718,31.7436,31.7436,80400.0
2013-04-11 14:00:00,52.0,52.02,51.87,51.95,58500.0,31.7436,31.7558,31.6642,31.7131,58500.0
2013-04-11 14:30:00,51.93,52.02,51.92,52.0,42300.0,31.7009,31.7558,31.6948,31.7436,42300.0
2013-04-11 15:00:00,51.99,52.03,51.93,51.97,110100.0,31.7375,31.7619,31.7009,31.7253,110100.0
2013-04-11 15:30:00,51.97,52.03,51.87,51.99,255000.0,31.7253,31.7619,31.6642,31.7375,255000.0
2013-04-12 09:30:00,51.77,51.94,51.56,51.63,75900.0,31.6032,31.707,31.475,31.5177,75900.0
2013-04-12 10:00:00,51.63,51.84,51.6,51.75,31200.0,31.5177,31.6459,31.4994,31.591,31200.0
2013-04-12 10:30:00,51.72,51.72,51.35,51.53,45600.0,31.5727,31.5727,31.3468,31.4567,45600.0
2013-04-12 11:00:00,51.49,51.83,51.36,51.81,119700.0,31.4323,31.6398,31.3529,31.6276,119700.0
2013-04-12 11:30:00,51.8,51.81,51.7,51.77,54600.0,31.6215,31.6276,31.5605,31.6032,54600.0
2013-04-12 12:00:00,51.77,51.81,51.56,51.62,68100.0,31.6032,31.6276,31.475,31.5116,68100.0
2013-04-12 12:30:00,51.64,51.74,51.61,51.74,40500.0,31.5238,31.5849,31.5055,31.5849,40500.0
2013-04-12 13:00:00,51.72,51.79,51.68,51.73,82500.0,31.5727,31.6154,31.5483,31.5788,82500.0
2013-04-12 13:30:00,51.75,51.75,51.68,51.7,28800.0,31.591,31.591,31.5483,31.5605,28800.0
2013-04-12 14:00:00,51.72,51.74,51.65,51.65,24300.0,31.5727,31.5849,31.5299,31.5299,24300.0
2013-04-12 14:30:00,51.63,51.7,51.61,51.65,35100.0,31.5177,31.5605,31.5055,31.5299,35100.0
2013-04-12 15:00:00,51.65,51.72,51.64,51.68,60300.0,31.5299,31.5727,31.5238,31.5483,60300.0
2013-04-12 15:30:00,51.67,51.76,51.62,51.76,162300.0,31.5422,31.5971,31.5116,31.5971,162300.0
2013-04-15 09:30:00,51.61,51.63,51.27,51.44,80400.0,31.5055,31.5177,31.298,31.4017,80400.0
2013-04-15 10:00:00,51.49,51.5,51.31,51.47,61200.0,31.4323,31.4384,31.3224,31.4201,61200.0
2013-04-15 10:30:00,51.51,51.67,51.44,51.6,63900.0,31.4445,31.5422,31.4017,31.4994,63900.0
2013-04-15 11:00:00,51.6,51.62,51.28,51.34,38700.0,31.4994,31.5116,31.3041,31.3407,38700.0
2013-04-15 11:30:00,51.35,51.47,51.05,51.06,36600.0,31.3468,31.4201,31.1637,31.1698,36600.0
2013-04-15 12:00:00,51.06,51.15,50.96,51.08,41100.0,31.1698,31.2247,31.1087,31.182,41100.0
2013-04-15 12:30:00,51.06,51.07,50.67,50.71,71400.0,31.1698,31.1759,30.9317,30.9561,71400.0
2013-04-15 13:00:00,50.73,50.92,50.72,50.88,31500.0,30.9683,31.0843,30.9622,31.0599,31500.0
2013-04-15 13:30:00,50.87,50.9,50.78,50.79,52800.0,31.0538,31.0721,30.9988,31.005,52800.0
2013-04-15 14:00:00,50.78,50.78,50.55,50.62,48900.0,30.9988,30.9988,30.8584,30.9012,48900.0
2013-04-15 14:30:00,50.64,50.87,50.56,50.57,97800.0,30.9134,31.0538,30.8645,30.8707,97800.0
2013-04-15 15:00:00,50.53,50.62,50.34,50.36,102300.0,30.8462,30.9012,30.7302,30.7425,102300.0
2013-04-15 15:30:00,50.4,50.41,50.06,50.07,367200.0,30.7669,30.773,30.5593,30.5654,367200.0
2013-04-16 09:30:00,50.5,50.65,50.18,50.57,121500.0,30.8279,30.9195,30.6326,30.8707,121500.0
2013-04-16 10:00:00,50.58,50.59,50.36,50.36,67200.0,30.8768,30.8829,30.7425,30.7425,67200.0
2013-04-16 10:30:00,50.36,50.41,50.18,50.26,96300.0,30.7425,30.773,30.6326,30.6814,96300.0
2013-04-16 11:00:00,50.28,50.5,50.28,50.44,85500.0,30.6936,30.8279,30.6936,30.7913,85500.0
2013-04-16 11:30:00,50.46,50.66,50.46,50.66,102900.0,30.8035,30.9256,30.8035,30.9256,102900.0
2013-04-16 12:00:00,50.65,50.75,50.63,50.72,46200.0,30.9195,30.9805,30.9073,30.9622,46200.0
2013-04-16 12:30:00,50.72,50.87,50.68,50.87,85200.0,30.9622,31.0538,30.9378,31.0538,85200.0
2013-04-16 13:00:00,50.87,50.9,50.77,50.9,59100.0,31.0538,31.0721,30.9927,31.0721,59100.0
2013-04-16 13:30:00,50.89,50.99,50.83,50.86,122400.0,31.066,31.127,31.0294,31.0477,122400.0
2013-04-16 14:00:00,50.87,50.94,50.73,50.78,75600.0,31.0538,31.0965,30.9683,30.9988,75600.0
2013-04-16 14:30:00,50.77,50.83,50.68,50.7,93900.0,30.9927,31.0294,30.9378,30.95,93900.0
2013-04-16 15:00:00,50.71,50.91,50.7,50.88,103200.0,30.9561,31.0782,30.95,31.0599,103200.0
2013-04-16 15:30:00,50.88,51.0,50.83,50.94,326700.0,31.0599,31.1331,31.0294,31.0965,326700.0
2013-04-17 09:30:00,50.4,50.4,49.86,50.04,144300.0,30.7669,30.7669,30.4372,30.5471,144300.0
2013-04-17 10:00:00,50.04,50.08,49.64,49.74,109500.0,30.5471,30.5715,30.3029,30.364,109500.0
2013-04-17 10:30:00,49.7,49.74,49.31,49.31,127500.0,30.3396,30.364,30.1015,30.1015,127500.0
2013-04-17 11:00:00,49.33,49.48,49.24,49.43,82800.0,30.1137,30.2053,30.0587,30.1747,82800.0
2013-04-17 11:30:00,49.42,49.46,49.27,49.36,51600.0,30.1686,30.193,30.0771,30.132,51600.0
2013-04-17 12:00:00,49.35,49.41,49.0,49.04,141600.0,30.1259,30.1625,29.9122,29.9367,141600.0
2013-04-17 12:30:00,49.04,49.27,49.01,49.12,202200.0,29.9367,30.0771,29.9183,29.9855,202200.0
2013-04-17 13:00:00,49.1,49.32,49.1,49.31,81300.0,29.9733,30.1076,29.9733,30.1015,81300.0
2013-04-17 13:30:00,49.3,49.43,49.3,49.34,89400.0,30.0954,30.1747,30.0954,30.1198,89400.0
2013-04-17 14:00:00,49.4,49.43,49.23,49.35,60300.0,30.1564,30.1747,30.0526,30.1259,60300.0
2013-04-17 14:30:00,49.34,49.42,49.18,49.31,69000.0,30.1198,30.1686,30.0221,30.1015,69000.0
2013-04-17 15:00:00,49.28,49.47,49.26,49.28,92100.0,30.0832,30.1992,30.071,30.0832,92100.0
2013-04-17 15:30:00,49.27,49.4,49.16,49.27,340200.0,30.0771,30.1564,30.0099,30.0771,340200.0
2013-04-18 09:30:00,49.37,49.51,48.76,48.76,133800.0,30.1381,30.2236,29.7657,29.7657,133800.0
2013-04-18 10:00:00,48.79,48.86,48.55,48.71,124500.0,29.784,29.8268,29.6375,29.7352,124500.0
2013-04-18 10:30:00,48.71,49.12,48.71,49.07,78300.0,29.7352,29.9855,29.7352,29.955,78300.0
2013-04-18 11:00:00,49.05,49.09,48.82,48.82,49200.0,29.9428,29.9672,29.8024,29.8024,49200.0
2013-04-18 11:30:00,48.81,48.87,48.54,48.62,76500.0,29.7963,29.8329,29.6314,29.6803,76500.0
2013-04-18 12:00:00,48.65,48.72,48.55,48.71,54000.0,29.6986,29.7413,29.6375,29.7352,54000.0
2013-04-18 12:30:00,48.7,48.77,48.63,48.7,80400.0,29.7291,29.7718,29.6864,29.7291,80400.0
2013-04-18 13:00:00,48.67,48.76,48.55,48.65,88200.0,29.7108,29.7657,29.6375,29.6986,88200.0
2013-04-18 13:30:00,48.66,48.66,48.45,48.48,87900.0,29.7047,29.7047,29.5765,29.5948,87900.0
2013-04-18 14:00:00,48.48,48.5,48.2,48.27,169200.0,29.5948,29.607,29.4239,29.4666,169200.0
2013-04-18 14:30:00,48.28,48.35,48.03,48.09,132900.0,29.4727,29.5154,29.3201,29.3567,132900.0
2013-04-18 15:00:00,48.08,48.19,48.08,48.17,188400.0,29.3506,29.4178,29.3506,29.4056,188400.0
2013-04-18 15:30:00,48.19,48.29,48.13,48.26,327600.0,29.4178,29.4788,29.3811,29.4605,327600.0
2013-04-19 09:30:00,48.51,48.7,48.36,48.44,420000.0,29.6131,29.7291,29.5215,29.5704,420000.0
2013-04-19 10:00:00,48.47,48.8,48.47,48.67,48900.0,29.5887,29.7901,29.5887,29.7108,48900.0
2013-04-19 10:30:00,48.68,48.74,48.59,48.72,86700.0,29.7169,29.7535,29.662,29.7413,86700.0
2013-04-19 11:00:00,48.71,48.93,48.66,48.82,46200.0,29.7352,29.8695,29.7047,29.8024,46200.0
2013-04-19 11:30:00,48.84,48.99,48.83,48.99,31200.0,29.8146,29.9061,29.8085,29.9061,31200.0
2013-04-19 12:00:00,48.98,49.03,48.87,48.94,44400.0,29.9,29.9306,29.8329,29.8756,44400.0
2013-04-19 12:30:00,48.92,48.99,48.78,48.81,54000.0,29.8634,29.9061,29.7779,29.7963,54000.0
2013-04-19 13:00:00,48.84,48.96,48.82,48.95,26400.0,29.8146,29.8878,29.8024,29.8817,26400.0
2013-04-19 13:30:00,48.97,48.99,48.91,48.93,18900.0,29.8939,29.9061,29.8573,29.8695,18900.0
2013-04-19 14:00:00,48.93,48.98,48.87,48.88,36300.0,29.8695,29.9,29.8329,29.839,36300.0
2013-04-19 14:30:00,48.89,48.95,48.86,48.88,45900.0,29.8451,29.8817,29.8268,29.839,45900.0
2013-04-19 15:00:00,48.87,48.98,48.83,48.98,87300.0,29.8329,29.9,29.8085,29.9,87300.0
2013-04-19 15:30:00,48.98,49.06,48.94,48.95,409800.0,29.9,29.9489,29.8756,29.8817,409800.0
2013-04-22 09:30:00,49.16,49.3,48.82,48.98,108300.0,30.0099,30.0954,29.8024,29.9,108300.0
2013-04-22 10:00:00,48.98,48.98,48.68,48.74,37500.0,29.9,29.9,29.7169,29.7535,37500.0
2013-04-22 10:30:00,48.7,48.93,48.69,48.88,35100.0,29.7291,29.8695,29.723,29.839,35100.0
2013-04-22 11:00:00,48.85,48.94,48.83,48.86,22500.0,29.8207,29.8756,29.8085,29.8268,22500.0
2013-04-22 11:30:00,48.86,49.11,48.85,49.11,97200.0,29.8268,29.9794,29.8207,29.9794,97200.0
2013-04-22 12:00:00,49.14,49.22,49.06,49.07,27300.0,29.9977,30.0465,29.9489,29.955,27300.0
2013-04-22 12:30:00,49.06,49.12,48.97,48.97,66000.0,29.9489,29.9855,29.8939,29.8939,66000.0
2013-04-22 13:00:00,48.97,49.04,48.96,49.0,52200.0,29.8939,29.9367,29.8878,29.9122,52200.0
2013-04-22 13:30:00,49.02,49.1,49.01,49.03,42300.0,29.9244,29.9733,29.9183,29.9306,42300.0
2013-04-22 14:00:00,49.04,49.24,49.04,49.23,66600.0,29.9367,30.0587,29.9367,30.0526,66600.0
2013-04-22 14:30:00,49.24,49.41,49.23,49.36,60000.0,30.0587,30.1625,30.0526,30.132,60000.0
2013-04-22 15:00:00,49.37,49.51,49.34,49.5,146700.0,30.1381,30.2236,30.1198,30.2175,146700.0
2013-04-22 15:30:00,49.51,49.53,49.33,49.41,192000.0,30.2236,30.2358,30.1137,30.1625,192000.0
2013-04-23 09:30:00,49.51,50.37,49.47,50.36,143400.0,30.2236,30.7486,30.1992,30.7425,143400.0
2013-04-23 10:00:00,50.36,50.7,50.28,50.69,160200.0,30.7425,30.95,30.6936,30.9439,160200.0
2013-04-23 10:30:00,50.67,50.72,50.45,50.46,93300.0,30.9317,30.9622,30.7974,30.8035,93300.0
2013-04-23 11:00:00,50.45,50.59,50.44,50.55,40200.0,30.7974,30.8829,30.7913,30.8584,40200.0
2013-04-23 11:30:00,50.6,50.6,50.44,50.48,36000.0,30.889,30.889,30.7913,30.8157,36000.0
2013-04-23 12:00:00,50.48,50.48,50.36,50.47,27900.0,30.8157,30.8157,30.7425,30.8096,27900.0
2013-04-23 12:30:00,50.49,50.52,50.4,50.46,95400.0,30.8218,30.8401,30.7669,30.8035,95400.0
2013-04-23 13:00:00,50.47,50.53,49.9,50.4,122700.0,30.8096,30.8462,30.4616,30.7669,122700.0
2013-04-23 13:30:00,50.38,50.5,50.35,50.46,48600.0,30.7547,30.8279,30.7364,30.8035,48600.0
2013-04-23 14:00:00,50.47,50.51,50.31,50.31,56700.0,30.8096,30.834,30.7119,30.7119,56700.0
2013-04-23 14:30:00,50.31,50.47,50.27,50.46,122700.0,30.7119,30.8096,30.6875,30.8035,122700.0
2013-04-23 15:00:00,50.46,50.54,50.4,50.53,227100.0,30.8035,30.8523,30.7669,30.8462,227100.0
2013-04-23 15:30:00,50.5,50.63,50.44,50.59,276000.0,30.8279,30.9073,30.7913,30.8829,276000.0
2013-04-24 09:30:00,50.81,50.82,50.55,50.71,93300.0,31.0172,31.0233,30.8584,30.9561,93300.0
2013-04-24 10:00:00,50.72,50.88,50.69,50.73,241800.0,30.9622,31.0599,30.9439,30.9683,241800.0
2013-04-24 10:30:00,50.8,51.07,50.78,50.97,140100.0,31.0111,31.1759,30.9988,31.1148,140100.0
2013-04-24 11:00:00,50.97,50.98,50.74,50.92,162900.0,31.1148,31.1209,30.9744,31.0843,162900.0
2013-04-24 11:30:00,50.95,51.03,50.9,50.98,36900.0,31.1026,31.1515,31.0721,31.1209,36900.0
2013-04-24 12:00:00,50.94,50.96,50.8,50.87,52800.0,31.0965,31.1087,31.0111,31.0538,52800.0
2013-04-24 12:30:00,50.87,50.87,50.69,50.73,46800.0,31.0538,31.0538,30.9439,30.9683,46800.0
2013-04-24 13:00:00,50.73,50.78,50.71,50.76,36000.0,30.9683,30.9988,30.9561,30.9866,36000.0
2013-04-24 13:30:00,50.75,50.79,50.69,50.69,41700.0,30.9805,31.005,30.9439,30.9439,41700.0
2013-04-24 14:00:00,50.69,50.85,50.67,50.84,133500.0,30.9439,31.0416,30.9317,31.0355,133500.0
2013-04-24 14:30:00,50.83,50.89,50.79,50.89,74400.0,31.0294,31.066,31.005,31.066,74400.0
2013-04-24 15:00:00,50.87,50.91,50.82,50.84,78900.0,31.0538,31.0782,31.0233,31.0355,78900.0
2013-04-24 15:30:00,50.83,50.87,50.76,50.82,206400.0,31.0294,31.0538,30.9866,31.0233,206400.0
2013-04-25 09:30:00,51.09,51.13,50.78,50.99,78600.0,31.1881,31.2125,30.9988,31.127,78600.0
2013-04-25 10:00:00,50.95,51.24,50.95,51.21,78000.0,31.1026,31.2797,31.1026,31.2613,78000.0
2013-04-25 10:30:00,51.19,51.38,51.11,51.36,102900.0,31.2491,31.3651,31.2003,31.3529,102900.0
2013-04-25 11:00:00,51.34,51.41,51.26,51.29,73500.0,31.3407,31.3834,31.2919,31.3102,73500.0
2013-04-25 11:30:00,51.27,51.39,51.27,51.29,38700.0,31.298,31.3712,31.298,31.3102,38700.0
2013-04-25 12:00:00,51.29,51.32,51.23,51.25,47100.0,31.3102,31.3285,31.2736,31.2858,47100.0
2013-04-25 12:30:00,51.26,51.47,51.22,51.38,90300.0,31.2919,31.4201,31.2674,31.3651,90300.0
2013-04-25 13:00:00,51.36,51.54,51.36,51.53,48900.0,31.3529,31.4628,31.3529,31.4567,48900.0
2013-04-25 13:30:00,51.5,51.53,51.45,51.52,91800.0,31.4384,31.4567,31.4079,31.4506,91800.0
2013-04-25 14:00:00,51.5,51.53,51.47,51.48,37500.0,31.4384,31.4567,31.4201,31.4262,37500.0
2013-04-25 14:30:00,51.48,51.49,51.3,51.34,42900.0,31.4262,31.4323,31.3163,31.3407,42900.0
2013-04-25 15:00:00,51.34,51.34,51.16,51.23,132900.0,31.3407,31.3407,31.2308,31.2736,132900.0
2013-04-25 15:30:00,51.22,51.39,51.2,51.39,309000.0,31.2674,31.3712,31.2552,31.3712,309000.0
2013-04-26 09:30:00,51.38,51.59,51.14,51.54,82800.0,31.3651,31.4933,31.2186,31.4628,82800.0
2013-04-26 10:00:00,51.57,51.63,51.37,51.45,105000.0,31.4811,31.5177,31.359,31.4079,105000.0
2013-04-26 10:30:00,51.46,51.5,51.32,51.4,102300.0,31.414,31.4384,31.3285,31.3773,102300.0
2013-04-26 11:00:00,51.37,51.48,51.34,51.45,91500.0,31.359,31.4262,31.3407,31.4079,91500.0
2013-04-26 11:30:00,51.44,51.46,51.28,51.35,156000.0,31.4017,31.414,31.3041,31.3468,156000.0
2013-04-26 12:00:00,51.33,51.38,51.22,51.25,47100.0,31.3346,31.3651,31.2674,31.2858,47100.0
2013-04-26 12:30:00,51.23,51.32,51.17,51.3,42300.0,31.2736,31.3285,31.2369,31.3163,42300.0
2013-04-26 13:00:00,51.31,51.33,51.22,51.28,208800.0,31.3224,31.3346,31.2674,31.3041,208800.0
2013-04-26 13:30:00,51.28,51.41,51.28,51.35,22800.0,31.3041,31.3834,31.3041,31.3468,22800.0
2013-04-26 14:00:00,51.33,51.36,51.3,51.33,27000.0,31.3346,31.3529,31.3163,31.3346,27000.0
2013-04-26 14:30:00,51.33,51.44,51.32,51.36,57300.0,31.3346,31.4017,31.3285,31.3529,57300.0
2013-04-26 15:00:00,51.36,51.47,51.33,51.39,60900.0,31.3529,31.4201,31.3346,31.3712,60900.0
2013-04-26 15:30:00,51.38,51.38,51.18,51.21,197400.0,31.3651,31.3651,31.243,31.2613,197400.0
2013-04-29 09:30:00,51.36,51.55,51.24,51.29,61500.0,31.3529,31.4689,31.2797,31.3102,61500.0
2013-04-29 10:00:00,51.32,51.49,51.3,51.39,36600.0,31.3285,31.4323,31.3163,31.3712,36600.0
2013-04-29 10:30:00,51.37,51.51,51.33,51.51,40500.0,31.359,31.4445,31.3346,31.4445,40500.0
2013-04-29 11:00:00,51.5,51.5,51.43,51.47,60900.0,31.4384,31.4384,31.3956,31.4201,60900.0
2013-04-29 11:30:00,51.47,51.58,51.47,51.51,95700.0,31.4201,31.4872,31.4201,31.4445,95700.0
2013-04-29 12:00:00,51.53,51.65,51.49,51.61,45900.0,31.4567,31.5299,31.4323,31.5055,45900.0
2013-04-29 12:30:00,51.58,51.65,51.56,51.58,80400.0,31.4872,31.5299,31.475,31.4872,80400.0
2013-04-29 13:00:00,51.59,51.61,51.51,51.54,57900.0,31.4933,31.5055,31.4445,31.4628,57900.0
2013-04-29 13:30:00,51.54,51.68,51.53,51.68,27600.0,31.4628,31.5483,31.4567,31.5483,27600.0
2013-04-29 14:00:00,51.68,51.79,51.67,51.79,77400.0,31.5483,31.6154,31.5422,31.6154,77400.0
2013-04-29 14:30:00,51.8,51.8,51.67,51.68,75900.0,31.6215,31.6215,31.5422,31.5483,75900.0
2013-04-29 15:00:00,51.71,51.71,51.58,51.64,99600.0,31.5666,31.5666,31.4872,31.5238,99600.0
2013-04-29 15:30:00,51.62,51.74,51.55,51.59,253800.0,31.5116,31.5849,31.4689,31.4933,253800.0
2013-04-30 09:30:00,51.8,52.75,51.5,51.78,402300.0,31.6215,32.2014,31.4384,31.6093,402300.0
2013-04-30 10:00:00,51.77,51.86,51.52,51.67,58800.0,31.6032,31.6581,31.4506,31.5422,58800.0
2013-04-30 10:30:00,51.69,51.85,51.66,51.76,54000.0,31.5544,31.652,31.536,31.5971,54000.0
2013-04-30 11:00:00,51.8,51.92,51.74,51.82,67500.0,31.6215,31.6948,31.5849,31.6337,67500.0
2013-04-30 11:30:00,51.82,51.92,51.79,51.85,55200.0,31.6337,31.6948,31.6154,31.652,55200.0
2013-04-30 12:00:00,51.81,51.95,51.54,51.88,86100.0,31.6276,31.7131,31.4628,31.6703,86100.0
2013-04-30 12:30:00,51.85,51.98,51.77,51.89,69000.0,31.652,31.7314,31.6032,31.6765,69000.0
2013-04-30 13:00:00,51.93,51.93,51.75,51.76,82200.0,31.7009,31.7009,31.591,31.5971,82200.0
2013-04-30 13:30:00,51.76,51.79,51.71,51.73,86700.0,31.5971,31.6154,31.5666,31.5788,86700.0
2013-04-30 14:00:00,51.76,51.77,51.5,51.54,77700.0,31.5971,31.6032,31.4384,31.4628,77700.0
2013-04-30 14:30:00,51.55,51.55,51.42,51.43,83700.0,31.4689,31.4689,31.3895,31.3956,83700.0
2013-04-30 15:00:00,51.44,51.67,51.4,51.63,143700.0,31.4017,31.5422,31.3773,31.5177,143700.0
2013-04-30 15:30:00,51.64,51.65,51.45,51.55,321900.0,31.5238,31.5299,31.4079,31.4689,321900.0
2013-05-01 09:30:00,51.57,51.84,51.32,51.6,285600.0,31.4811,31.6459,31.3285,31.4994,285600.0
2013-05-01 10:00:00,51.62,51.7,51.25,51.38,135000.0,31.5116,31.5605,31.2858,31.3651,135000.0
2013-05-01 10:30:00,51.38,51.67,51.38,51.63,102300.0,31.3651,31.5422,31.3651,31.5177,102300.0
2013-05-01 11:00:00,51.65,51.67,51.56,51.58,135000.0,31.5299,31.5422,31.475,31.4872,135000.0
2013-05-01 11:30:00,51.59,51.7,51.47,51.49,123300.0,31.4933,31.5605,31.4201,31.4323,123300.0
2013-05-01 12:00:00,51.5,51.5,51.4,51.46,77700.0,31.4384,31.4384,31.3773,31.414,77700.0
2013-05-01 12:30:00,51.47,51.76,51.3,51.3,96300.0,31.4201,31.5971,31.3163,31.3163,96300.0
2013-05-01 13:00:00,51.31,51.34,51.18,51.22,106200.0,31.3224,31.3407,31.243,31.2674,106200.0
2013-05-01 13:30:00,51.24,51.26,51.07,51.14,90600.0,31.2797,31.2919,31.1759,31.2186,90600.0
2013-05-01 14:00:00,51.14,51.3,51.12,51.26,142200.0,31.2186,31.3163,31.2064,31.2919,142200.0
2013-05-01 14:30:00,51.28,51.29,51.15,51.22,102900.0,31.3041,31.3102,31.2247,31.2674,102900.0
2013-05-01 15:00:00,51.22,51.23,51.11,51.17,157500.0,31.2674,31.2736,31.2003,31.2369,157500.0
2013-05-01 15:30:00,51.17,51.26,51.14,51.19,254400.0,31.2369,31.2919,31.2186,31.2491,254400.0
2013-05-02 09:30:00,51.19,51.2,50.75,50.79,271800.0,31.2491,31.2552,30.9805,31.005,271800.0
2013-05-02 10:00:00,50.82,50.89,50.68,50.84,246900.0,31.0233,31.066,30.9378,31.0355,246900.0
2013-05-02 10:30:00,50.85,50.86,50.78,50.79,219600.0,31.0416,31.0477,30.9988,31.005,219600.0
2013-05-02 11:00:00,50.8,51.02,50.76,50.94,226200.0,31.0111,31.1454,30.9866,31.0965,226200.0
2013-05-02 11:30:00,51.0,51.03,50.95,50.97,85500.0,31.1331,31.1515,31.1026,31.1148,85500.0
2013-05-02 12:00:00,50.97,51.0,50.89,50.89,86100.0,31.1148,31.1331,31.066,31.066,86100.0
2013-05-02 12:30:00,50.9,50.91,50.83,50.86,99300.0,31.0721,31.0782,31.0294,31.0477,99300.0
2013-05-02 13:00:00,50.87,50.99,50.85,50.94,102000.0,31.0538,31.127,31.0416,31.0965,102000.0
2013-05-02 13:30:00,50.96,51.02,50.95,51.01,73800.0,31.1087,31.1454,31.1026,31.1393,73800.0
2013-05-02 14:00:00,51.01,51.05,50.94,50.94,123600.0,31.1393,31.1637,31.0965,31.0965,123600.0
2013-05-02 14:30:00,50.97,50.99,50.95,50.97,106200.0,31.1148,31.127,31.1026,31.1148,106200.0
2013-05-02 15:00:00,50.98,50.98,50.95,50.97,148500.0,31.1209,31.1209,31.1026,31.1148,148500.0
2013-05-02 15:30:00,50.97,51.01,50.91,51.0,288600.0,31.1148,31.1393,31.0782,31.1331,288600.0
2013-05-03 09:30:00,51.63,51.91,51.5,51.91,198900.0,31.5177,31.6887,31.4384,31.6887,198900.0
2013-05-03 10:00:00,51.92,51.94,51.76,51.84,103500.0,31.6948,31.707,31.5971,31.6459,103500.0
2013-05-03 10:30:00,51.86,52.08,51.83,52.08,209700.0,31.6581,31.7924,31.6398,31.7924,209700.0
2013-05-03 11:00:00,52.06,52.21,52.01,52.05,79200.0,31.7802,31.8718,31.7497,31.7741,79200.0
2013-05-03 11:30:00,52.04,52.26,52.04,52.17,95700.0,31.768,31.9023,31.768,31.8474,95700.0
2013-05-03 12:00:00,52.16,52.24,52.13,52.23,54900.0,31.8413,31.8901,31.823,31.884,54900.0
2013-05-03 12:30:00,52.21,52.28,52.18,52.23,59700.0,31.8718,31.9145,31.8535,31.884,59700.0
2013-05-03 13:00:00,52.24,52.29,52.17,52.21,90600.0,31.8901,31.9206,31.8474,31.8718,90600.0
2013-05-03 13:30:00,52.21,52.25,52.15,52.22,81000.0,31.8718,31.8962,31.8352,31.8779,81000.0
2013-05-03 14:00:00,52.22,52.33,52.22,52.29,75000.0,31.8779,31.9451,31.8779,31.9206,75000.0
2013-05-03 14:30:00,52.29,52.3,52.16,52.18,61200.0,31.9206,31.9267,31.8413,31.8535,61200.0
2013-05-03 15:00:00,52.2,52.21,52.05,52.14,60300.0,31.8657,31.8718,31.7741,31.8291,60300.0
2013-05-03 15:30:00,52.15,52.26,52.09,52.13,246000.0,31.8352,31.9023,31.7985,31.823,246000.0
2013-05-06 09:30:00,52.19,52.31,51.96,52.24,78000.0,31.8596,31.9328,31.7192,31.8901,78000.0
2013-05-06 10:00:00,52.24,52.56,52.24,52.52,83100.0,31.8901,32.0855,31.8901,32.061,83100.0
2013-05-06 10:30:00,52.53,52.6,52.45,52.52,68400.0,32.0671,32.1099,32.0183,32.061,68400.0
2013-05-06 11:00:00,52.52,52.58,52.49,52.57,41100.0,32.061,32.0977,32.0427,32.0916,41100.0
2013-05-06 11:30:00,52.55,52.67,52.49,52.6,83100.0,32.0794,32.1526,32.0427,32.1099,83100.0
2013-05-06 12:00:00,52.59,52.75,52.59,52.71,84600.0,32.1038,32.2014,32.1038,32.177,84600.0
2013-05-06 12:30:00,52.7,52.78,52.67,52.71,72300.0,32.1709,32.2198,32.1526,32.177,72300.0
2013-05-06 13:00:00,52.74,52.74,52.63,52.68,35700.0,32.1953,32.1953,32.1282,32.1587,35700.0
2013-05-06 13:30:00,52.71,52.73,52.64,52.66,27600.0,32.177,32.1892,32.1343,32.1465,27600.0
2013-05-06 14:00:00,52.67,52.67,52.57,52.57,42300.0,32.1526,32.1526,32.0916,32.0916,42300.0
2013-05-06 14:30:00,52.57,52.59,52.49,52.51,60600.0,32.0916,32.1038,32.0427,32.0549,60600.0
2013-05-06 15:00:00,52.51,52.55,52.49,52.55,116700.0,32.0549,32.0794,32.0427,32.0794,116700.0
2013-05-06 15:30:00,52.54,52.58,52.51,52.58,262500.0,32.0732,32.0977,32.0549,32.0977,262500.0
2013-05-07 09:30:00,52.75,52.84,52.53,52.83,80400.0,32.2014,32.2564,32.0671,32.2503,80400.0
2013-05-07 10:00:00,52.84,52.86,52.31,52.51,63300.0,32.2564,32.2686,31.9328,32.0549,63300.0
2013-05-07 10:30:00,52.53,52.59,52.48,52.54,36900.0,32.0671,32.1038,32.0366,32.0732,36900.0
2013-05-07 11:00:00,52.54,52.59,52.44,52.44,63600.0,32.0732,32.1038,32.0122,32.0122,63600.0
2013-05-07 11:30:00,52.44,52.59,52.44,52.46,42300.0,32.0122,32.1038,32.0122,32.0244,42300.0
2013-05-07 12:00:00,52.46,52.67,52.46,52.66,25500.0,32.0244,32.1526,32.0244,32.1465,25500.0
2013-05-07 12:30:00,52.67,52.7,52.58,52.7,49800.0,32.1526,32.1709,32.0977,32.1709,49800.0
2013-05-07 13:00:00,52.69,52.7,52.67,52.7,24000.0,32.1648,32.1709,32.1526,32.1709,24000.0
2013-05-07 13:30:00,52.69,52.86,52.68,52.84,41400.0,32.1648,32.2686,32.1587,32.2564,41400.0
2013-05-07 14:00:00,52.82,52.99,52.82,52.93,150600.0,32.2442,32.348,32.2442,32.3113,150600.0
2013-05-07 14:30:00,52.91,52.94,52.88,52.93,64500.0,32.2991,32.3174,32.2808,32.3113,64500.0
2013-05-07 15:00:00,52.91,52.92,52.83,52.83,34800.0,32.2991,32.3052,32.2503,32.2503,34800.0
2013-05-07 15:30:00,52.84,52.94,52.81,52.93,124500.0,32.2564,32.3174,32.2381,32.3113,124500.0
2013-05-08 09:30:00,52.95,53.19,52.83,53.19,93600.0,32.3235,32.47,32.2503,32.47,93600.0
2013-05-08 10:00:00,53.19,53.21,52.94,52.97,183000.0,32.47,32.4823,32.3174,32.3357,183000.0
2013-05-08 10:30:00,52.99,53.24,52.76,53.24,355200.0,32.348,32.5006,32.2075,32.5006,355200.0
2013-05-08 11:00:00,53.24,53.36,53.21,53.26,134700.0,32.5006,32.5738,32.4823,32.5128,134700.0
2013-05-08 11:30:00,53.26,53.42,53.22,53.42,44400.0,32.5128,32.6104,32.4884,32.6104,44400.0
2013-05-08 12:00:00,53.43,53.52,53.39,53.42,129300.0,32.6166,32.6715,32.5921,32.6104,129300.0
2013-05-08 12:30:00,53.4,53.48,53.29,53.46,48000.0,32.5982,32.6471,32.5311,32.6349,48000.0
2013-05-08 13:00:00,53.47,53.52,53.45,53.51,60600.0,32.641,32.6715,32.6288,32.6654,60600.0
2013-05-08 13:30:00,53.5,53.51,53.42,53.45,42900.0,32.6593,32.6654,32.6104,32.6288,42900.0
2013-05-08 14:00:00,53.45,53.52,53.4,53.49,47400.0,32.6288,32.6715,32.5982,32.6532,47400.0
2013-05-08 14:30:00,53.51,53.51,53.25,53.31,143100.0,32.6654,32.6654,32.5067,32.5433,143100.0
2013-05-08 15:00:00,53.31,53.43,53.27,53.43,82200.0,32.5433,32.6166,32.5189,32.6166,82200.0
2013-05-08 15:30:00,53.42,53.51,53.42,53.47,169800.0,32.6104,32.6654,32.6104,32.641,169800.0
2013-05-09 09:30:00,53.47,53.67,53.39,53.61,87900.0,32.641,32.7631,32.5921,32.7264,87900.0
2013-05-09 10:00:00,53.64,53.64,53.42,53.45,42600.0,32.7447,32.7447,32.6104,32.6288,42600.0
2013-05-09 10:30:00,53.46,53.68,53.43,53.6,49800.0,32.6349,32.7692,32.6166,32.7203,49800.0
2013-05-09 11:00:00,53.58,53.61,53.51,53.57,59700.0,32.7081,32.7264,32.6654,32.702,59700.0
2013-05-09 11:30:00,53.56,53.6,53.49,53.5,100200.0,32.6959,32.7203,32.6532,32.6593,100200.0
2013-05-09 12:00:00,53.51,53.65,53.51,53.65,33000.0,32.6654,32.7508,32.6654,32.7508,33000.0
2013-05-09 12:30:00,53.62,53.77,53.62,53.77,42600.0,32.7325,32.8241,32.7325,32.8241,42600.0
2013-05-09 13:00:00,53.74,53.76,53.46,53.59,260400.0,32.8058,32.818,32.6349,32.7142,260400.0
2013-05-09 13:30:00,53.63,53.73,53.46,53.72,94800.0,32.7386,32.7997,32.6349,32.7936,94800.0
2013-05-09 14:00:00,53.7,53.71,53.6,53.64,39300.0,32.7814,32.7875,32.7203,32.7447,39300.0
2013-05-09 14:30:00,53.66,53.66,53.14,53.14,124500.0,32.757,32.757,32.4395,32.4395,124500.0
2013-05-09 15:00:00,53.12,53.25,53.05,53.22,101700.0,32.4273,32.5067,32.3846,32.4884,101700.0
2013-05-09 15:30:00,53.24,53.27,53.08,53.14,324600.0,32.5006,32.5189,32.4029,32.4395,324600.0
2013-05-10 09:30:00,53.16,53.46,53.02,53.38,82500.0,32.4517,32.6349,32.3663,32.586,82500.0
2013-05-10 10:00:00,53.41,53.5,53.38,53.46,35100.0,32.6043,32.6593,32.586,32.6349,35100.0
2013-05-10 10:30:00,53.44,53.46,53.3,53.43,48300.0,32.6227,32.6349,32.5372,32.6166,48300.0
2013-05-10 11:00:00,53.45,53.56,53.39,53.56,53100.0,32.6288,32.6959,32.5921,32.6959,53100.0
2013-05-10 11:30:00,53.58,53.68,53.42,53.44,36900.0,32.7081,32.7692,32.6104,32.6227,36900.0
2013-05-10 12:00:00,53.43,53.53,53.35,53.52,70200.0,32.6166,32.6776,32.5677,32.6715,70200.0
2013-05-10 12:30:00,53.52,53.55,53.44,53.49,42000.0,32.6715,32.6898,32.6227,32.6532,42000.0
2013-05-10 13:00:00,53.48,53.58,53.47,53.53,34200.0,32.6471,32.7081,32.641,32.6776,34200.0
2013-05-10 13:30:00,53.52,53.54,53.42,53.42,29400.0,32.6715,32.6837,32.6104,32.6104,29400.0
2013-05-10 14:00:00,53.43,53.57,53.42,53.57,37200.0,32.6166,32.702,32.6104,32.702,37200.0
2013-05-10 14:30:00,53.57,53.58,53.46,53.54,66000.0,32.702,32.7081,32.6349,32.6837,66000.0
2013-05-10 15:00:00,53.53,53.58,53.48,53.55,59100.0,32.6776,32.7081,32.6471,32.6898,59100.0
2013-05-10 15:30:00,53.53,53.74,53.53,53.72,137100.0,32.6776,32.8058,32.6776,32.7936,137100.0
2013-05-13 09:30:00,54.0,54.54,54.0,54.14,297300.0,32.9645,33.2942,32.9645,33.05,297300.0
2013-05-13 10:00:00,54.11,54.58,54.0,54.58,174600.0,33.0317,33.3186,32.9645,33.3186,174600.0
2013-05-13 10:30:00,54.57,54.73,54.46,54.5,118200.0,33.3125,33.4101,33.2453,33.2697,118200.0
2013-05-13 11:00:00,54.5,54.57,54.44,54.56,92700.0,33.2697,33.3125,33.2331,33.3064,92700.0
2013-05-13 11:30:00,54.56,54.7,54.55,54.69,121500.0,33.3064,33.3918,33.3003,33.3857,121500.0
2013-05-13 12:00:00,54.69,54.78,54.64,54.65,72300.0,33.3857,33.4407,33.3552,33.3613,72300.0
2013-05-13 12:30:00,54.64,54.71,54.6,54.69,64500.0,33.3552,33.3979,33.3308,33.3857,64500.0
2013-05-13 13:00:00,54.69,54.76,54.64,54.65,68400.0,33.3857,33.4285,33.3552,33.3613,68400.0
2013-05-13 13:30:00,54.64,54.69,54.56,54.67,94500.0,33.3552,33.3857,33.3064,33.3735,94500.0
2013-05-13 14:00:00,54.65,54.69,54.56,54.58,70200.0,33.3613,33.3857,33.3064,33.3186,70200.0
2013-05-13 14:30:00,54.59,54.63,54.52,54.59,81600.0,33.3247,33.3491,33.2819,33.3247,81600.0
2013-05-13 15:00:00,54.59,54.59,54.31,54.37,234600.0,33.3247,33.3247,33.1537,33.1904,234600.0
2013-05-13 15:30:00,54.36,54.42,54.29,54.38,271500.0,33.1843,33.2209,33.1415,33.1965,271500.0
2013-05-14 09:30:00,54.45,54.98,54.33,54.95,83400.0,33.2392,33.5628,33.166,33.5444,83400.0
2013-05-14 10:00:00,54.9,55.32,54.9,55.31,144300.0,33.5139,33.7703,33.5139,33.7642,144300.0
2013-05-14 10:30:00,55.3,55.6,55.26,55.54,169500.0,33.7581,33.9412,33.7337,33.9046,169500.0
2013-05-14 11:00:00,55.52,55.58,55.44,55.57,186900.0,33.8924,33.929,33.8436,33.9229,186900.0
2013-05-14 11:30:00,55.58,55.62,55.49,55.56,91200.0,33.929,33.9534,33.8741,33.9168,91200.0
2013-05-14 12:00:00,55.56,55.7,55.55,55.64,110700.0,33.9168,34.0023,33.9107,33.9657,110700.0
2013-05-14 12:30:00,55.63,55.66,55.59,55.61,55800.0,33.9595,33.9779,33.9351,33.9473,55800.0
2013-05-14 13:00:00,55.61,55.75,55.61,55.65,55500.0,33.9473,34.0328,33.9473,33.9718,55500.0
2013-05-14 13:30:00,55.65,55.81,55.65,55.76,72000.0,33.9718,34.0694,33.9718,34.0389,72000.0
2013-05-14 14:00:00,55.74,55.87,55.68,55.87,63600.0,34.0267,34.1061,33.9901,34.1061,63600.0
2013-05-14 14:30:00,55.85,55.89,55.68,55.72,90900.0,34.0938,34.1183,33.9901,34.0145,90900.0
2013-05-14 15:00:00,55.7,55.79,55.63,55.65,104400.0,34.0023,34.0572,33.9595,33.9718,104400.0
2013-05-14 15:30:00,55.65,55.81,55.65,55.81,256800.0,33.9718,34.0694,33.9718,34.0694,256800.0
2013-05-15 09:30:00,55.56,55.67,54.86,55.03,262500.0,33.9168,33.984,33.4895,33.5933,262500.0
2013-05-15 10:00:00,55.02,55.23,55.02,55.12,249000.0,33.5872,33.7154,33.5872,33.6482,249000.0
2013-05-15 10:30:00,55.12,55.31,55.1,55.3,103200.0,33.6482,33.7642,33.636,33.7581,103200.0
2013-05-15 11:00:00,55.3,55.53,55.29,55.39,165300.0,33.7581,33.8985,33.752,33.813,165300.0
2013-05-15 11:30:00,55.41,55.51,55.35,55.49,110100.0,33.8252,33.8863,33.7886,33.8741,110100.0
2013-05-15 12:00:00,55.48,55.56,55.42,55.53,166200.0,33.868,33.9168,33.8314,33.8985,166200.0
2013-05-15 12:30:00,55.53,55.66,55.43,55.45,150300.0,33.8985,33.9779,33.8375,33.8497,150300.0
2013-05-15 13:00:00,55.48,55.54,55.37,55.4,89400.0,33.868,33.9046,33.8008,33.8191,89400.0
2013-05-15 13:30:00,55.4,55.48,55.22,55.22,80400.0,33.8191,33.868,33.7093,33.7093,80400.0
2013-05-15 14:00:00,55.2,55.25,55.08,55.22,159300.0,33.6971,33.7276,33.6238,33.7093,159300.0
2013-05-15 14:30:00,55.22,55.23,55.05,55.18,92700.0,33.7093,33.7154,33.6055,33.6848,92700.0
2013-05-15 15:00:00,55.17,55.3,55.15,55.24,146400.0,33.6787,33.7581,33.6665,33.7215,146400.0
2013-05-15 15:30:00,55.25,55.57,55.24,55.51,239700.0,33.7276,33.9229,33.7215,33.8863,239700.0
2013-05-16 09:30:00,55.3,55.89,55.15,55.84,164700.0,33.7581,34.1183,33.6665,34.0877,164700.0
2013-05-16 10:00:00,55.86,55.87,55.51,55.78,225900.0,34.1,34.1061,33.8863,34.0511,225900.0
2013-05-16 10:30:00,55.76,56.05,55.72,56.03,98700.0,34.0389,34.2159,34.0145,34.2037,98700.0
2013-05-16 11:00:00,56.04,56.25,55.98,56.2,155700.0,34.2098,34.338,34.1732,34.3075,155700.0
2013-05-16 11:30:00,56.19,56.25,56.06,56.06,76800.0,34.3014,34.338,34.222,34.222,76800.0
2013-05-16 12:00:00,56.07,56.12,56.0,56.01,56700.0,34.2281,34.2587,34.1854,34.1915,56700.0
2013-05-16 12:30:00,56.01,56.06,55.89,56.01,89700.0,34.1915,34.222,34.1183,34.1915,89700.0
2013-05-16 13:00:00,55.99,55.99,55.85,55.86,41700.0,34.1793,34.1793,34.0938,34.1,41700.0
2013-05-16 13:30:00,55.87,55.88,55.73,55.76,103800.0,34.1061,34.1122,34.0206,34.0389,103800.0
2013-05-16 14:00:00,55.78,55.88,55.7,55.72,94200.0,34.0511,34.1122,34.0023,34.0145,94200.0
2013-05-16 14:30:00,55.75,55.77,55.59,55.62,85800.0,34.0328,34.045,33.9351,33.9534,85800.0
2013-05-16 15:00:00,55.62,55.65,55.38,55.46,194100.0,33.9534,33.9718,33.8069,33.8558,194100.0
2013-05-16 15:30:00,55.45,55.45,55.22,55.32,307500.0,33.8497,33.8497,33.7093,33.7703,307500.0
2013-05-17 09:30:00,55.57,55.89,55.06,55.86,251400.0,33.9229,34.1183,33.6116,34.1,251400.0
2013-05-17 10:00:00,55.85,56.05,55.83,55.87,99300.0,34.0938,34.2159,34.0816,34.1061,99300.0
2013-05-17 10:30:00,55.87,55.97,55.73,55.73,81300.0,34.1061,34.1671,34.0206,34.0206,81300.0
2013-05-17 11:00:00,55.73,55.88,55.64,55.83,142800.0,34.0206,34.1122,33.9657,34.0816,142800.0
2013-05-17 11:30:00,55.84,55.88,55.8,55.87,60300.0,34.0877,34.1122,34.0633,34.1061,60300.0
2013-05-17 12:00:00,55.88,55.93,55.83,55.88,75300.0,34.1122,34.1427,34.0816,34.1122,75300.0
2013-05-17 12:30:00,55.9,55.92,55.77,55.82,51600.0,34.1244,34.1366,34.045,34.0755,51600.0
2013-05-17 13:00:00,55.81,55.89,55.79,55.88,59100.0,34.0694,34.1183,34.0572,34.1122,59100.0
2013-05-17 13:30:00,55.88,55.92,55.84,55.87,62700.0,34.1122,34.1366,34.0877,34.1061,62700.0
2013-05-17 14:00:00,55.87,55.97,55.85,55.93,57900.0,34.1061,34.1671,34.0938,34.1427,57900.0
2013-05-17 14:30:00,55.94,56.05,55.93,56.04,104400.0,34.1488,34.2159,34.1427,34.2098,104400.0
2013-05-17 15:00:00,56.04,56.06,55.97,56.02,104100.0,34.2098,34.222,34.1671,34.1976,104100.0
2013-05-17 15:30:00,56.03,56.13,56.03,56.11,189900.0,34.2037,34.2648,34.2037,34.2526,189900.0
2013-05-20 09:30:00,55.98,56.22,55.86,56.14,64800.0,34.1732,34.3197,34.1,34.2709,64800.0
2013-05-20 10:00:00,56.14,56.31,56.12,56.14,50400.0,34.2709,34.3747,34.2587,34.2709,50400.0
2013-05-20 10:30:00,56.12,56.18,56.1,56.18,34500.0,34.2587,34.2953,34.2465,34.2953,34500.0
2013-05-20 11:00:00,56.16,56.24,56.16,56.23,32700.0,34.2831,34.3319,34.2831,34.3258,32700.0
2013-05-20 11:30:00,56.25,56.42,56.25,56.4,54600.0,34.338,34.4418,34.338,34.4296,54600.0
2013-05-20 12:00:00,56.4,56.54,56.4,56.49,97200.0,34.4296,34.5151,34.4296,34.4845,97200.0
2013-05-20 12:30:00,56.47,56.47,56.32,56.33,34200.0,34.4723,34.4723,34.3808,34.3869,34200.0
2013-05-20 13:00:00,56.33,56.36,56.18,56.18,32400.0,34.3869,34.4052,34.2953,34.2953,32400.0
2013-05-20 13:30:00,56.19,56.23,56.07,56.15,48000.0,34.3014,34.3258,34.2281,34.277,48000.0
2013-05-20 14:00:00,56.17,56.17,56.0,56.12,36300.0,34.2892,34.2892,34.1854,34.2587,36300.0
2013-05-20 14:30:00,56.12,56.16,56.02,56.02,34800.0,34.2587,34.2831,34.1976,34.1976,34800.0
2013-05-20 15:00:00,56.03,56.06,55.94,56.03,103200.0,34.2037,34.222,34.1488,34.2037,103200.0
2013-05-20 15:30:00,56.03,56.08,55.9,55.95,230400.0,34.2037,34.2343,34.1244,34.1549,230400.0
2013-05-21 09:30:00,55.64,55.87,55.09,55.78,465600.0,33.9657,34.1061,33.6299,34.0511,465600.0
2013-05-21 10:00:00,55.79,55.85,55.5,55.54,152400.0,34.0572,34.0938,33.8802,33.9046,152400.0
2013-05-21 10:30:00,55.54,55.58,55.36,55.43,117300.0,33.9046,33.929,33.7947,33.8375,117300.0
2013-05-21 11:00:00,55.42,55.71,55.42,55.45,117600.0,33.8314,34.0084,33.8314,33.8497,117600.0
2013-05-21 11:30:00,55.47,55.68,55.47,55.57,77100.0,33.8619,33.9901,33.8619,33.9229,77100.0
2013-05-21 12:00:00,55.57,55.68,55.55,55.68,90000.0,33.9229,33.9901,33.9107,33.9901,90000.0
2013-05-21 12:30:00,55.67,55.68,55.51,55.63,96000.0,33.984,33.9901,33.8863,33.9595,96000.0
2013-05-21 13:00:00,55.64,55.74,55.62,55.67,107700.0,33.9657,34.0267,33.9534,33.984,107700.0
2013-05-21 13:30:00,55.68,55.68,55.6,55.62,89100.0,33.9901,33.9901,33.9412,33.9534,89100.0
2013-05-21 14:00:00,55.61,55.68,55.6,55.61,191700.0,33.9473,33.9901,33.9412,33.9473,191700.0
2013-05-21 14:30:00,55.62,55.63,55.51,55.58,144000.0,33.9534,33.9595,33.8863,33.929,144000.0
2013-05-21 15:00:00,55.58,55.58,55.28,55.3,201300.0,33.929,33.929,33.7459,33.7581,201300.0
2013-05-21 15:30:00,55.29,55.3,55.02,55.07,571800.0,33.752,33.7581,33.5872,33.6177,571800.0
2013-05-22 09:30:00,55.22,55.66,54.95,55.45,192000.0,33.7093,33.9779,33.5444,33.8497,192000.0
2013-05-22 10:00:00,55.49,56.11,55.49,56.03,133800.0,33.8741,34.2526,33.8741,34.2037,133800.0
2013-05-22 10:30:00,56.05,56.16,55.71,55.89,281100.0,34.2159,34.2831,34.0084,34.1183,281100.0
2013-05-22 11:00:00,55.86,56.17,55.86,56.09,75000.0,34.1,34.2892,34.1,34.2404,75000.0
2013-05-22 11:30:00,56.12,56.24,56.06,56.12,59400.0,34.2587,34.3319,34.222,34.2587,59400.0
2013-05-22 12:00:00,56.1,56.18,55.9,55.93,71400.0,34.2465,34.2953,34.1244,34.1427,71400.0
2013-05-22 12:30:00,55.9,56.01,55.8,55.94,66600.0,34.1244,34.1915,34.0633,34.1488,66600.0
2013-05-22 13:00:00,55.95,55.95,55.52,55.52,51300.0,34.1549,34.1549,33.8924,33.8924,51300.0
2013-05-22 13:30:00,55.53,55.53,55.07,55.18,125700.0,33.8985,33.8985,33.6177,33.6848,125700.0
2013-05-22 14:00:00,55.16,55.24,54.58,54.79,176100.0,33.6726,33.7215,33.3186,33.4468,176100.0
2013-05-22 14:30:00,54.79,54.82,54.51,54.75,164100.0,33.4468,33.4651,33.2758,33.4223,164100.0
2013-05-22 15:00:00,54.75,54.76,54.26,54.3,189600.0,33.4223,33.4285,33.1232,33.1476,189600.0
2013-05-22 15:30:00,54.29,54.62,54.27,54.56,310500.0,33.1415,33.343,33.1293,33.3064,310500.0
2013-05-23 09:30:00,53.57,53.83,53.21,53.29,238800.0,32.702,32.8607,32.4823,32.5311,238800.0
2013-05-23 10:00:00,53.33,53.76,53.28,53.75,283500.0,32.5555,32.818,32.525,32.8119,283500.0
2013-05-23 10:30:00,53.76,53.82,53.49,53.58,199500.0,32.818,32.8546,32.6532,32.7081,199500.0
2013-05-23 11:00:00,53.6,53.83,53.58,53.72,218400.0,32.7203,32.8607,32.7081,32.7936,218400.0
2013-05-23 11:30:00,53.72,53.88,53.68,53.8,114300.0,32.7936,32.8913,32.7692,32.8424,114300.0
2013-05-23 12:00:00,53.77,53.9,53.74,53.78,126300.0,32.8241,32.9035,32.8058,32.8302,126300.0
2013-05-23 12:30:00,53.79,53.83,53.67,53.79,71100.0,32.8363,32.8607,32.7631,32.8363,71100.0
2013-05-23 13:00:00,53.77,53.86,53.66,53.72,57000.0,32.8241,32.879,32.757,32.7936,57000.0
2013-05-23 13:30:00,53.72,53.97,53.72,53.97,74100.0,32.7936,32.9462,32.7936,32.9462,74100.0
2013-05-23 14:00:00,53.95,54.08,53.91,53.97,129000.0,32.934,33.0133,32.9096,32.9462,129000.0
2013-05-23 14:30:00,53.97,54.19,53.91,54.01,124800.0,32.9462,33.0805,32.9096,32.9706,124800.0
2013-05-23 15:00:00,54.02,54.14,53.98,54.11,126600.0,32.9767,33.05,32.9523,33.0317,126600.0
2013-05-23 15:30:00,54.13,54.19,53.98,54.02,242100.0,33.0439,33.0805,32.9523,32.9767,242100.0
2013-05-24 09:30:00,53.54,53.91,53.34,53.69,78600.0,32.6837,32.9096,32.5616,32.7753,78600.0
2013-05-24 10:00:00,53.68,53.69,53.44,53.69,115200.0,32.7692,32.7753,32.6227,32.7753,115200.0
2013-05-24 10:30:00,53.67,53.85,53.63,53.8,81000.0,32.7631,32.8729,32.7386,32.8424,81000.0
2013-05-24 11:00:00,53.78,53.88,53.66,53.79,78000.0,32.8302,32.8913,32.757,32.8363,78000.0
2013-05-24 11:30:00,53.77,53.92,53.75,53.91,48000.0,32.8241,32.9157,32.8119,32.9096,48000.0
2013-05-24 12:00:00,53.89,54.05,53.87,54.03,58500.0,32.8974,32.995,32.8851,32.9828,58500.0
2013-05-24 12:30:00,54.01,54.01,53.82,53.84,96300.0,32.9706,32.9706,32.8546,32.8668,96300.0
2013-05-24 13:00:00,53.84,54.09,53.84,54.09,33900.0,32.8668,33.0194,32.8668,33.0194,33900.0
2013-05-24 13:30:00,54.09,54.11,53.99,54.09,80100.0,33.0194,33.0317,32.9584,33.0194,80100.0
2013-05-24 14:00:00,54.07,54.25,54.05,54.21,62700.0,33.0072,33.1171,32.995,33.0927,62700.0
2013-05-24 14:30:00,54.2,54.28,54.11,54.22,53100.0,33.0866,33.1354,33.0317,33.0988,53100.0
2013-05-24 15:00:00,54.2,54.36,54.19,54.22,126300.0,33.0866,33.1843,33.0805,33.0988,126300.0
2013-05-24 15:30:00,54.21,54.33,54.15,54.31,190200.0,33.0927,33.166,33.0561,33.1537,190200.0
2013-05-28 09:30:00,54.98,55.45,54.98,55.45,180000.0,33.5628,33.8497,33.5628,33.8497,180000.0
2013-05-28 10:00:00,55.48,55.73,55.41,55.67,152700.0,33.868,34.0206,33.8252,33.984,152700.0
2013-05-28 10:30:00,55.66,55.72,55.47,55.56,82500.0,33.9779,34.0145,33.8619,33.9168,82500.0
2013-05-28 11:00:00,55.58,55.64,55.44,55.6,88800.0,33.929,33.9657,33.8436,33.9412,88800.0
2013-05-28 11:30:00,55.59,55.6,55.41,55.41,104100.0,33.9351,33.9412,33.8252,33.8252,104100.0
2013-05-28 12:00:00,55.4,55.62,55.35,55.46,67800.0,33.8191,33.9534,33.7886,33.8558,67800.0
2013-05-28 12:30:00,55.46,55.53,55.35,55.38,84000.0,33.8558,33.8985,33.7886,33.8069,84000.0
2013-05-28 13:00:00,55.4,55.47,55.2,55.2,72300.0,33.8191,33.8619,33.6971,33.6971,72300.0
2013-05-28 13:30:00,55.23,55.24,54.96,55.0,90300.0,33.7154,33.7215,33.5505,33.575,90300.0
2013-05-28 14:00:00,55.02,55.04,54.91,55.02,83400.0,33.5872,33.5994,33.52,33.5872,83400.0
2013-05-28 14:30:00,55.0,55.1,54.89,55.05,83100.0,33.575,33.636,33.5078,33.6055,83100.0
2013-05-28 15:00:00,55.05,55.16,54.94,54.98,156600.0,33.6055,33.6726,33.5383,33.5628,156600.0
2013-05-28 15:30:00,55.0,55.12,54.91,54.94,339300.0,33.575,33.6482,33.52,33.5383,339300.0
2013-05-29 09:30:00,54.55,54.88,54.45,54.77,84600.0,33.3003,33.5017,33.2392,33.4346,84600.0
2013-05-29 10:00:00,54.77,55.04,54.45,54.51,67800.0,33.4346,33.5994,33.2392,33.2758,67800.0
2013-05-29 10:30:00,54.51,54.57,54.06,54.07,227700.0,33.2758,33.3125,33.0011,33.0072,227700.0
2013-05-29 11:00:00,54.09,54.15,53.89,54.04,189000.0,33.0194,33.0561,32.8974,32.9889,189000.0
2013-05-29 11:30:00,54.05,54.23,53.99,54.2,122400.0,32.995,33.1049,32.9584,33.0866,122400.0
2013-05-29 12:00:00,54.17,54.19,53.97,54.02,114900.0,33.0683,33.0805,32.9462,32.9767,114900.0
2013-05-29 12:30:00,54.04,54.09,53.7,53.72,151500.0,32.9889,33.0194,32.7814,32.7936,151500.0
2013-05-29 13:00:00,53.72,53.88,53.68,53.87,123000.0,32.7936,32.8913,32.7692,32.8851,123000.0
2013-05-29 13:30:00,53.87,54.14,53.82,54.1,123000.0,32.8851,33.05,32.8546,33.0256,123000.0
2013-05-29 14:00:00,54.1,54.19,54.02,54.08,105000.0,33.0256,33.0805,32.9767,33.0133,105000.0
2013-05-29 14:30:00,54.09,54.14,53.96,53.96,97200.0,33.0194,33.05,32.9401,32.9401,97200.0
2013-05-29 15:00:00,53.98,54.26,53.94,54.23,138300.0,32.9523,33.1232,32.9279,33.1049,138300.0
2013-05-29 15:30:00,54.25,54.3,53.89,53.99,279900.0,33.1171,33.1476,32.8974,32.9584,279900.0
2013-05-30 09:30:00,54.06,54.67,53.69,54.59,234900.0,33.0011,33.3735,32.7753,33.3247,234900.0
2013-05-30 10:00:00,54.56,54.62,54.34,54.39,88500.0,33.3064,33.343,33.1721,33.2026,88500.0
2013-05-30 10:30:00,54.39,54.67,54.38,54.59,102600.0,33.2026,33.3735,33.1965,33.3247,102600.0
2013-05-30 11:00:00,54.58,54.58,54.28,54.34,151500.0,33.3186,33.3186,33.1354,33.1721,151500.0
2013-05-30 11:30:00,54.38,54.46,54.34,54.44,60000.0,33.1965,33.2453,33.1721,33.2331,60000.0
2013-05-30 12:00:00,54.45,54.46,54.02,54.06,318300.0,33.2392,33.2453,32.9767,33.0011,318300.0
2013-05-30 12:30:00,54.06,54.13,54.03,54.09,89100.0,33.0011,33.0439,32.9828,33.0194,89100.0
2013-05-30 13:00:00,54.09,54.18,54.03,54.18,60300.0,33.0194,33.0744,32.9828,33.0744,60300.0
2013-05-30 13:30:00,54.17,54.27,54.14,54.21,86400.0,33.0683,33.1293,33.05,33.0927,86400.0
2013-05-30 14:00:00,54.24,54.29,54.19,54.21,79500.0,33.111,33.1415,33.0805,33.0927,79500.0
2013-05-30 14:30:00,54.23,54.23,54.18,54.2,125700.0,33.1049,33.1049,33.0744,33.0866,125700.0
2013-05-30 15:00:00,54.21,54.23,54.02,54.04,236100.0,33.0927,33.1049,32.9767,32.9889,236100.0
2013-05-30 15:30:00,54.05,54.08,53.72,53.75,636000.0,32.995,33.0133,32.7936,32.8119,636000.0
2013-05-31 09:30:00,53.66,53.91,53.35,53.64,150300.0,32.757,32.9096,32.5677,32.7447,150300.0
2013-05-31 10:00:00,53.66,53.69,53.07,53.24,334800.0,32.757,32.7753,32.3968,32.5006,334800.0
2013-05-31 10:30:00,53.25,53.37,53.08,53.08,162900.0,32.5067,32.5799,32.4029,32.4029,162900.0
2013-05-31 11:00:00,53.1,53.26,52.97,52.97,244200.0,32.4151,32.5128,32.3357,32.3357,244200.0
2013-05-31 11:30:00,52.99,53.3,52.97,53.26,150300.0,32.348,32.5372,32.3357,32.5128,150300.0
2013-05-31 12:00:00,53.26,53.3,53.05,53.18,141900.0,32.5128,32.5372,32.3846,32.4639,141900.0
2013-05-31 12:30:00,53.18,53.19,53.03,53.03,108300.0,32.4639,32.47,32.3724,32.3724,108300.0
2013-05-31 13:00:00,53.03,53.06,52.88,52.91,130500.0,32.3724,32.3907,32.2808,32.2991,130500.0
2013-05-31 13:30:00,52.93,52.94,52.79,52.8,123300.0,32.3113,32.3174,32.2259,32.232,123300.0
2013-05-31 14:00:00,52.81,52.81,52.47,52.49,191400.0,32.2381,32.2381,32.0305,32.0427,191400.0
2013-05-31 14:30:00,52.5,52.5,52.26,52.27,225300.0,32.0488,32.0488,31.9023,31.9084,225300.0
2013-05-31 15:00:00,52.28,52.3,52.03,52.03,362100.0,31.9145,31.9267,31.7619,31.7619,362100.0
2013-05-31 15:30:00,52.03,52.11,51.55,51.6,1103700.0,31.7619,31.8108,31.4689,31.4994,1103700.0
2013-06-03 09:30:00,51.67,51.92,50.6,51.21,543900.0,31.5422,31.6948,30.889,31.2613,543900.0
2013-06-03 10:00:00,51.21,51.64,50.97,51.25,233400.0,31.2613,31.5238,31.1148,31.2858,233400.0
2013-06-03 10:30:00,51.25,51.25,50.5,50.55,380400.0,31.2858,31.2858,30.8279,30.8584,380400.0
2013-06-03 11:00:00,50.56,50.66,50.2,50.31,381600.0,30.8645,30.9256,30.6448,30.7119,381600.0
2013-06-03 11:30:00,50.33,50.59,50.17,50.55,285300.0,30.7241,30.8829,30.6265,30.8584,285300.0
2013-06-03 12:00:00,50.54,50.83,50.51,50.75,183300.0,30.8523,31.0294,30.834,30.9805,183300.0
2013-06-03 12:30:00,50.8,50.92,50.68,50.83,206100.0,31.0111,31.0843,30.9378,31.0294,206100.0
2013-06-03 13:00:00,50.84,51.08,50.75,51.03,157500.0,31.0355,31.182,30.9805,31.1515,157500.0
2013-06-03 13:30:00,51.04,51.28,50.84,51.13,180000.0,31.1576,31.3041,31.0355,31.2125,180000.0
2013-06-03 14:00:00,51.14,51.33,51.06,51.27,168300.0,31.2186,31.3346,31.1698,31.298,168300.0
2013-06-03 14:30:00,51.25,51.53,51.23,51.42,198600.0,31.2858,31.4567,31.2736,31.3895,198600.0
2013-06-03 15:00:00,51.43,51.51,51.25,51.48,210900.0,31.3956,31.4445,31.2858,31.4262,210900.0
2013-06-03 15:30:00,51.48,51.87,51.43,51.82,579300.0,31.4262,31.6642,31.3956,31.6337,579300.0
2013-06-04 09:30:00,51.83,52.21,51.57,52.09,205800.0,31.6398,31.8718,31.4811,31.7985,205800.0
2013-06-04 10:00:00,52.09,52.44,51.8,52.13,244800.0,31.7985,32.0122,31.6215,31.823,244800.0
2013-06-04 10:30:00,52.14,52.21,51.6,51.6,184500.0,31.8291,31.8718,31.4994,31.4994,184500.0
2013-06-04 11:00:00,51.62,51.69,51.47,51.54,274500.0,31.5116,31.5544,31.4201,31.4628,274500.0
2013-06-04 11:30:00,51.57,51.71,51.47,51.63,134400.0,31.4811,31.5666,31.4201,31.5177,134400.0
2013-06-04 12:00:00,51.65,51.66,51.29,51.37,102300.0,31.5299,31.536,31.3102,31.359,102300.0
2013-06-04 12:30:00,51.39,51.52,51.38,51.46,105000.0,31.3712,31.4506,31.3651,31.414,105000.0
2013-06-04 13:00:00,51.44,51.54,51.19,51.25,133800.0,31.4017,31.4628,31.2491,31.2858,133800.0
2013-06-04 13:30:00,51.26,51.3,51.03,51.19,140700.0,31.2919,31.3163,31.1515,31.2491,140700.0
2013-06-04 14:00:00,51.18,51.34,50.99,51.27,281400.0,31.243,31.3407,31.127,31.298,281400.0
2013-06-04 14:30:00,51.28,51.53,51.22,51.34,212700.0,31.3041,31.4567,31.2674,31.3407,212700.0
2013-06-04 15:00:00,51.35,51.54,51.3,51.42,349500.0,31.3468,31.4628,31.3163,31.3895,349500.0
2013-06-04 15:30:00,51.44,51.69,51.34,51.4,824400.0,31.4017,31.5544,31.3407,31.3773,824400.0
2013-06-05 09:30:00,51.39,51.52,50.91,50.93,262500.0,31.3712,31.4506,31.0782,31.0904,262500.0
2013-06-05 10:00:00,50.92,51.05,50.24,50.33,425400.0,31.0843,31.1637,30.6692,30.7241,425400.0
2013-06-05 10:30:00,50.33,50.38,50.14,50.22,219600.0,30.7241,30.7547,30.6082,30.657,219600.0
2013-06-05 11:00:00,50.22,50.28,49.99,50.17,338100.0,30.657,30.6936,30.5166,30.6265,338100.0
2013-06-05 11:30:00,50.18,50.43,50.15,50.24,521400.0,30.6326,30.7852,30.6143,30.6692,521400.0
2013-06-05 12:00:00,50.24,50.32,49.95,50.17,374400.0,30.6692,30.718,30.4922,30.6265,374400.0
2013-06-05 12:30:00,50.15,50.29,49.99,50.1,224400.0,30.6143,30.6997,30.5166,30.5837,224400.0
2013-06-05 13:00:00,50.1,50.42,50.08,50.35,253200.0,30.5837,30.7791,30.5715,30.7364,253200.0
2013-06-05 13:30:00,50.37,50.38,50.11,50.13,156600.0,30.7486,30.7547,30.5898,30.6021,156600.0
2013-06-05 14:00:00,50.15,50.25,49.96,49.98,87300.0,30.6143,30.6753,30.4983,30.5105,87300.0
2013-06-05 14:30:00,49.98,50.06,49.79,49.88,228300.0,30.5105,30.5593,30.3945,30.4494,228300.0
2013-06-05 15:00:00,49.87,49.91,49.61,49.74,409800.0,30.4433,30.4678,30.2846,30.364,409800.0
2013-06-05 15:30:00,49.75,49.76,49.4,49.5,1244100.0,30.3701,30.3762,30.1564,30.2175,1244100.0
2013-06-06 09:30:00,49.54,49.88,49.43,49.69,323700.0,30.2419,30.4494,30.1747,30.3335,323700.0
2013-06-06 10:00:00,49.68,49.77,49.33,49.33,426000.0,30.3273,30.3823,30.1137,30.1137,426000.0
2013-06-06 10:30:00,49.37,49.64,49.31,49.58,405600.0,30.1381,30.3029,30.1015,30.2663,405600.0
2013-06-06 11:00:00,49.57,49.86,49.57,49.78,222300.0,30.2602,30.4372,30.2602,30.3884,222300.0
2013-06-06 11:30:00,49.78,49.87,49.49,49.58,285900.0,30.3884,30.4433,30.2114,30.2663,285900.0
2013-06-06 12:00:00,49.55,49.63,49.31,49.44,227400.0,30.248,30.2968,30.1015,30.1808,227400.0
2013-06-06 12:30:00,49.42,49.56,49.27,49.33,144900.0,30.1686,30.2541,30.0771,30.1137,144900.0
2013-06-06 13:00:00,49.37,49.65,49.33,49.48,205200.0,30.1381,30.309,30.1137,30.2053,205200.0
2013-06-06 13:30:00,49.51,49.6,49.46,49.49,222900.0,30.2236,30.2785,30.193,30.2114,222900.0
2013-06-06 14:00:00,49.49,49.64,49.4,49.6,424500.0,30.2114,30.3029,30.1564,30.2785,424500.0
2013-06-06 14:30:00,49.63,49.63,49.5,49.5,370800.0,30.2968,30.2968,30.2175,30.2175,370800.0
2013-06-06 15:00:00,49.5,49.67,49.24,49.64,497400.0,30.2175,30.3212,30.0587,30.3029,497400.0
2013-06-06 15:30:00,49.62,49.87,49.61,49.83,567600.0,30.2907,30.4433,30.2846,30.4189,567600.0
2013-06-07 09:30:00,49.97,50.05,49.68,49.83,304200.0,30.5044,30.5532,30.3273,30.4189,304200.0
2013-06-07 10:00:00,49.82,50.05,49.81,49.95,436500.0,30.4128,30.5532,30.4067,30.4922,436500.0
2013-06-07 10:30:00,49.97,50.08,49.91,49.99,372300.0,30.5044,30.5715,30.4678,30.5166,372300.0
2013-06-07 11:00:00,50.01,50.15,50.01,50.13,343800.0,30.5288,30.6143,30.5288,30.6021,343800.0
2013-06-07 11:30:00,50.11,50.19,50.04,50.12,162900.0,30.5898,30.6387,30.5471,30.5959,162900.0
2013-06-07 12:00:00,50.12,50.14,49.98,50.13,128100.0,30.5959,30.6082,30.5105,30.6021,128100.0
2013-06-07 12:30:00,50.12,50.12,49.98,50.03,102000.0,30.5959,30.5959,30.5105,30.541,102000.0
2013-06-07 13:00:00,50.04,50.08,49.98,50.05,115200.0,30.5471,30.5715,30.5105,30.5532,115200.0
2013-06-07 13:30:00,50.05,50.07,49.96,49.97,108900.0,30.5532,30.5654,30.4983,30.5044,108900.0
2013-06-07 14:00:00,49.97,50.03,49.8,49.83,105300.0,30.5044,30.541,30.4006,30.4189,105300.0
2013-06-07 14:30:00,49.87,49.92,49.78,49.86,176400.0,30.4433,30.4739,30.3884,30.4372,176400.0
2013-06-07 15:00:00,49.86,50.01,49.84,49.97,203400.0,30.4372,30.5288,30.425,30.5044,203400.0
2013-06-07 15:30:00,49.97,50.22,49.93,50.13,697500.0,30.5044,30.657,30.48,30.6021,697500.0
2013-06-10 09:30:00,50.33,50.43,50.02,50.25,186600.0,30.7241,30.7852,30.5349,30.6753,186600.0
2013-06-10 10:00:00,50.26,50.26,50.02,50.1,264000.0,30.6814,30.6814,30.5349,30.5837,264000.0
2013-06-10 10:30:00,50.12,50.28,50.09,50.23,225900.0,30.5959,30.6936,30.5776,30.6631,225900.0
2013-06-10 11:00:00,50.22,50.25,50.08,50.08,221400.0,30.657,30.6753,30.5715,30.5715,221400.0
2013-06-10 11:30:00,50.1,50.18,50.08,50.14,122100.0,30.5837,30.6326,30.5715,30.6082,122100.0
2013-06-10 12:00:00,50.14,50.18,50.12,50.13,154200.0,30.6082,30.6326,30.5959,30.6021,154200.0
2013-06-10 12:30:00,50.13,50.15,50.05,50.09,69900.0,30.6021,30.6143,30.5532,30.5776,69900.0
2013-06-10 13:00:00,50.09,50.16,50.04,50.12,75300.0,30.5776,30.6204,30.5471,30.5959,75300.0
2013-06-10 13:30:00,50.12,50.15,50.06,50.13,99900.0,30.5959,30.6143,30.5593,30.6021,99900.0
2013-06-10 14:00:00,50.11,50.14,50.04,50.12,234600.0,30.5898,30.6082,30.5471,30.5959,234600.0
2013-06-10 14:30:00,50.12,50.15,50.06,50.14,222600.0,30.5959,30.6143,30.5593,30.6082,222600.0
2013-06-10 15:00:00,50.14,50.25,50.08,50.16,259200.0,30.6082,30.6753,30.5715,30.6204,259200.0
2013-06-10 15:30:00,50.17,50.18,50.04,50.13,330300.0,30.6265,30.6326,30.5471,30.6021,330300.0
2013-06-11 09:30:00,49.43,49.46,48.82,49.05,546300.0,30.1747,30.193,29.8024,29.9428,546300.0
2013-06-11 10:00:00,49.01,49.28,49.01,49.21,247500.0,29.9183,30.0832,29.9183,30.0404,247500.0
2013-06-11 10:30:00,49.2,49.51,49.19,49.47,276900.0,30.0343,30.2236,30.0282,30.1992,276900.0
2013-06-11 11:00:00,49.46,49.82,49.44,49.81,417900.0,30.193,30.4128,30.1808,30.4067,417900.0
2013-06-11 11:30:00,49.84,49.87,49.58,49.59,261000.0,30.425,30.4433,30.2663,30.2724,261000.0
2013-06-11 12:00:00,49.59,49.62,49.5,49.59,108900.0,30.2724,30.2907,30.2175,30.2724,108900.0
2013-06-11 12:30:00,49.58,49.61,49.54,49.59,106200.0,30.2663,30.2846,30.2419,30.2724,106200.0
2013-06-11 13:00:00,49.58,49.61,49.43,49.49,171600.0,30.2663,30.2846,30.1747,30.2114,171600.0
2013-06-11 13:30:00,49.49,49.51,49.24,49.24,149700.0,30.2114,30.2236,30.0587,30.0587,149700.0
2013-06-11 14:00:00,49.22,49.38,49.14,49.38,155400.0,30.0465,30.1442,29.9977,30.1442,155400.0
2013-06-11 14:30:00,49.38,49.43,49.24,49.39,163800.0,30.1442,30.1747,30.0587,30.1503,163800.0
2013-06-11 15:00:00,49.41,49.43,49.25,49.26,193800.0,30.1625,30.1747,30.0649,30.071,193800.0
2013-06-11 15:30:00,49.25,49.28,49.01,49.04,471000.0,30.0649,30.0832,29.9183,29.9367,471000.0
2013-06-12 09:30:00,49.96,49.96,49.0,49.06,173100.0,30.4983,30.4983,29.9122,29.9489,173100.0
2013-06-12 10:00:00,49.11,49.11,48.9,48.99,274500.0,29.9794,29.9794,29.8512,29.9061,274500.0
2013-06-12 10:30:00,48.98,49.14,48.68,48.77,296700.0,29.9,29.9977,29.7169,29.7718,296700.0
2013-06-12 11:00:00,48.77,49.08,48.72,49.02,453900.0,29.7718,29.9611,29.7413,29.9244,453900.0
2013-06-12 11:30:00,49.02,49.06,48.71,48.79,214500.0,29.9244,29.9489,29.7352,29.784,214500.0
2013-06-12 12:00:00,48.79,48.92,48.51,48.57,357900.0,29.784,29.8634,29.6131,29.6497,357900.0
2013-06-12 12:30:00,48.57,48.72,48.49,48.59,248100.0,29.6497,29.7413,29.6009,29.662,248100.0
2013-06-12 13:00:00,48.6,48.68,48.54,48.59,276600.0,29.6681,29.7169,29.6314,29.662,276600.0
2013-06-12 13:30:00,48.57,48.66,48.43,48.51,130500.0,29.6497,29.7047,29.5643,29.6131,130500.0
2013-06-12 14:00:00,48.51,48.55,48.21,48.26,157800.0,29.6131,29.6375,29.43,29.4605,157800.0
2013-06-12 14:30:00,48.25,48.32,48.16,48.32,184200.0,29.4544,29.4971,29.3995,29.4971,184200.0
2013-06-12 15:00:00,48.33,48.33,47.99,48.15,303000.0,29.5032,29.5032,29.2957,29.3934,303000.0
2013-06-12 15:30:00,48.15,48.15,47.6,47.75,1096200.0,29.3934,29.3934,29.0576,29.1492,1096200.0
2013-06-13 09:30:00,47.73,48.03,47.56,47.98,518700.0,29.137,29.3201,29.0332,29.2896,518700.0
2013-06-13 10:00:00,47.97,48.23,47.96,48.15,402900.0,29.2835,29.4422,29.2774,29.3934,402900.0
2013-06-13 10:30:00,48.13,48.6,48.13,48.51,321000.0,29.3811,29.6681,29.3811,29.6131,321000.0
2013-06-13 11:00:00,48.53,48.53,48.36,48.46,179100.0,29.6253,29.6253,29.5215,29.5826,179100.0
2013-06-13 11:30:00,48.46,48.53,48.33,48.45,230100.0,29.5826,29.6253,29.5032,29.5765,230100.0
2013-06-13 12:00:00,48.48,48.57,48.46,48.54,94800.0,29.5948,29.6497,29.5826,29.6314,94800.0
2013-06-13 12:30:00,48.56,48.75,48.5,48.66,236700.0,29.6436,29.7596,29.607,29.7047,236700.0
2013-06-13 13:00:00,48.67,48.68,48.49,48.52,236100.0,29.7108,29.7169,29.6009,29.6192,236100.0
2013-06-13 13:30:00,48.52,48.56,48.47,48.53,132000.0,29.6192,29.6436,29.5887,29.6253,132000.0
2013-06-13 14:00:00,48.52,48.71,48.52,48.67,293400.0,29.6192,29.7352,29.6192,29.7108,293400.0
2013-06-13 14:30:00,48.68,48.71,48.65,48.68,242400.0,29.7169,29.7352,29.6986,29.7169,242400.0
2013-06-13 15:00:00,48.69,48.87,48.67,48.83,743700.0,29.723,29.8329,29.7108,29.8085,743700.0
2013-06-13 15:30:00,48.84,49.19,48.77,49.01,769500.0,29.8146,30.0282,29.7718,29.9183,769500.0
2013-06-14 09:30:00,49.33,49.33,49.0,49.06,632700.0,30.1137,30.1137,29.9122,29.9489,632700.0
2013-06-14 10:00:00,49.08,49.39,49.03,49.2,546600.0,29.9611,30.1503,29.9306,30.0343,546600.0
2013-06-14 10:30:00,49.2,49.26,49.05,49.14,141300.0,30.0343,30.071,29.9428,29.9977,141300.0
2013-06-14 11:00:00,49.11,49.22,49.07,49.17,142500.0,29.9794,30.0465,29.955,30.016,142500.0
2013-06-14 11:30:00,49.18,49.27,49.07,49.25,373200.0,30.0221,30.0771,29.955,30.0649,373200.0
2013-06-14 12:00:00,49.25,49.34,49.2,49.3,118800.0,30.0649,30.1198,30.0343,30.0954,118800.0
2013-06-14 12:30:00,49.29,49.45,49.27,49.31,212700.0,30.0893,30.1869,30.0771,30.1015,212700.0
2013-06-14 13:00:00,49.31,49.31,49.08,49.12,246300.0,30.1015,30.1015,29.9611,29.9855,246300.0
2013-06-14 13:30:00,49.1,49.17,49.0,49.09,498600.0,29.9733,30.016,29.9122,29.9672,498600.0
2013-06-14 14:00:00,49.08,49.21,49.03,49.15,174900.0,29.9611,30.0404,29.9306,30.0038,174900.0
2013-06-14 14:30:00,49.14,49.15,49.01,49.04,155400.0,29.9977,30.0038,29.9183,29.9367,155400.0
2013-06-14 15:00:00,49.04,49.26,49.03,49.13,344400.0,29.9367,30.071,29.9306,29.9916,344400.0
2013-06-14 15:30:00,49.15,49.22,49.01,49.03,703500.0,30.0038,30.0465,29.9183,29.9306,703500.0
2013-06-17 09:30:00,49.32,49.61,49.22,49.27,511800.0,30.1076,30.2846,30.0465,30.0771,511800.0
2013-06-17 10:00:00,49.32,49.4,49.12,49.25,217500.0,30.1076,30.1564,29.9855,30.0649,217500.0
2013-06-17 10:30:00,49.25,49.43,49.17,49.4,283500.0,30.0649,30.1747,30.016,30.1564,283500.0
2013-06-17 11:00:00,49.41,49.49,49.32,49.49,196500.0,30.1625,30.2114,30.1076,30.2114,196500.0
2013-06-17 11:30:00,49.47,49.52,49.33,49.33,105000.0,30.1992,30.2297,30.1137,30.1137,105000.0
2013-06-17 12:00:00,49.31,49.38,49.26,49.32,84600.0,30.1015,30.1442,30.071,30.1076,84600.0
2013-06-17 12:30:00,49.31,49.34,49.23,49.29,93600.0,30.1015,30.1198,30.0526,30.0893,93600.0
2013-06-17 13:00:00,49.3,49.37,49.25,49.37,85200.0,30.0954,30.1381,30.0649,30.1381,85200.0
2013-06-17 13:30:00,49.37,49.43,49.33,49.34,87600.0,30.1381,30.1747,30.1137,30.1198,87600.0
2013-06-17 14:00:00,49.35,49.37,48.95,49.0,248100.0,30.1259,30.1381,29.8817,29.9122,248100.0
2013-06-17 14:30:00,49.01,49.03,48.85,48.93,375900.0,29.9183,29.9306,29.8207,29.8695,375900.0
2013-06-17 15:00:00,48.95,49.06,48.92,49.0,237000.0,29.8817,29.9489,29.8634,29.9122,237000.0
2013-06-17 15:30:00,49.0,49.18,48.99,49.1,420000.0,29.9122,30.0221,29.9061,29.9733,420000.0
2013-06-18 09:30:00,49.19,49.62,48.96,49.55,152400.0,30.0282,30.2907,29.8878,30.248,152400.0
2013-06-18 10:00:00,49.58,49.75,49.45,49.73,103500.0,30.2663,30.3701,30.1869,30.3579,103500.0
2013-06-18 10:30:00,49.75,50.03,49.75,50.01,165900.0,30.3701,30.541,30.3701,30.5288,165900.0
2013-06-18 11:00:00,50.0,50.01,49.83,50.01,112800.0,30.5227,30.5288,30.4189,30.5288,112800.0
2013-06-18 11:30:00,49.98,50.15,49.95,50.03,105300.0,30.5105,30.6143,30.4922,30.541,105300.0
2013-06-18 12:00:00,50.05,50.17,50.02,50.12,72000.0,30.5532,30.6265,30.5349,30.5959,72000.0
2013-06-18 12:30:00,50.13,50.27,50.03,50.25,96600.0,30.6021,30.6875,30.541,30.6753,96600.0
2013-06-18 13:00:00,50.25,50.27,50.09,50.2,83700.0,30.6753,30.6875,30.5776,30.6448,83700.0
2013-06-18 13:30:00,50.18,50.22,50.11,50.14,81900.0,30.6326,30.657,30.5898,30.6082,81900.0
2013-06-18 14:00:00,50.14,50.38,50.09,50.22,147300.0,30.6082,30.7547,30.5776,30.657,147300.0
2013-06-18 14:30:00,50.22,50.33,50.19,50.28,128700.0,30.657,30.7241,30.6387,30.6936,128700.0
2013-06-18 15:00:00,50.27,50.3,50.17,50.3,160200.0,30.6875,30.7058,30.6265,30.7058,160200.0
2013-06-18 15:30:00,50.3,50.35,50.16,50.3,585000.0,30.7058,30.7364,30.6204,30.7058,585000.0
2013-06-19 09:30:00,50.2,50.24,49.25,49.49,458400.0,30.6448,30.6692,30.0649,30.2114,458400.0
2013-06-19 10:00:00,49.47,49.67,49.38,49.58,249900.0,30.1992,30.3212,30.1442,30.2663,249900.0
2013-06-19 10:30:00,49.57,49.63,49.29,49.38,223200.0,30.2602,30.2968,30.0893,30.1442,223200.0
2013-06-19 11:00:00,49.37,49.37,49.18,49.24,201000.0,30.1381,30.1381,30.0221,30.0587,201000.0
2013-06-19 11:30:00,49.24,49.4,49.21,49.21,224400.0,30.0587,30.1564,30.0404,30.0404,224400.0
2013-06-19 12:00:00,49.21,49.27,49.12,49.2,176700.0,30.0404,30.0771,29.9855,30.0343,176700.0
2013-06-19 12:30:00,49.2,49.43,49.19,49.36,83100.0,30.0343,30.1747,30.0282,30.132,83100.0
2013-06-19 13:00:00,49.35,49.38,49.33,49.36,160800.0,30.1259,30.1442,30.1137,30.132,160800.0
2013-06-19 13:30:00,49.36,49.51,49.34,49.47,140100.0,30.132,30.2236,30.1198,30.1992,140100.0
2013-06-19 14:00:00,49.47,49.58,49.06,49.37,270900.0,30.1992,30.2663,29.9489,30.1381,270900.0
2013-06-19 14:30:00,49.38,49.51,48.82,48.87,410100.0,30.1442,30.2236,29.8024,29.8329,410100.0
2013-06-19 15:00:00,48.9,49.2,48.83,49.2,462000.0,29.8512,30.0343,29.8085,30.0343,462000.0
2013-06-19 15:30:00,49.19,49.2,48.47,48.49,801000.0,30.0282,30.0343,29.5887,29.6009,801000.0
2013-06-20 09:30:00,48.0,48.0,47.0,47.23,568200.0,29.3636,29.3636,28.7519,28.8926,568200.0
2013-06-20 10:00:00,47.26,47.59,47.14,47.2,344700.0,28.9109,29.1128,28.8375,28.8742,344700.0
2013-06-20 10:30:00,47.21,47.21,46.96,46.96,485400.0,28.8803,28.8803,28.7274,28.7274,485400.0
2013-06-20 11:00:00,46.95,46.95,46.75,46.88,440700.0,28.7213,28.7213,28.5989,28.6785,440700.0
2013-06-20 11:30:00,46.91,46.93,46.64,46.84,419400.0,28.6968,28.7091,28.5316,28.654,419400.0
2013-06-20 12:00:00,46.85,47.08,46.84,46.84,283200.0,28.6601,28.8008,28.654,28.654,283200.0
2013-06-20 12:30:00,46.84,47.04,46.84,46.86,227400.0,28.654,28.7763,28.654,28.6662,227400.0
2013-06-20 13:00:00,46.84,46.85,46.46,46.58,365400.0,28.654,28.6601,28.4215,28.4949,365400.0
2013-06-20 13:30:00,46.57,46.63,46.44,46.54,315600.0,28.4888,28.5255,28.4093,28.4705,315600.0
2013-06-20 14:00:00,46.54,46.62,46.12,46.12,597000.0,28.4705,28.5194,28.2135,28.2135,597000.0
2013-06-20 14:30:00,46.11,46.25,45.86,45.91,556200.0,28.2074,28.2931,28.0545,28.0851,556200.0
2013-06-20 15:00:00,45.91,46.18,45.89,45.94,435300.0,28.0851,28.2502,28.0728,28.1034,435300.0
2013-06-20 15:30:00,45.93,45.99,45.72,45.81,1185600.0,28.0973,28.134,27.9688,28.0239,1185600.0
2013-06-21 09:30:00,46.56,46.56,46.0,46.0,975600.0,28.4827,28.4827,28.1401,28.1401,975600.0
2013-06-21 10:00:00,46.0,46.09,45.74,45.83,335400.0,28.1401,28.1952,27.9811,28.0361,335400.0
2013-06-21 10:30:00,45.81,45.91,45.61,45.85,461700.0,28.0239,28.0851,27.9016,28.0484,461700.0
2013-06-21 11:00:00,45.84,45.94,45.7,45.74,395400.0,28.0423,28.1034,27.9566,27.9811,395400.0
2013-06-21 11:30:00,45.72,45.87,45.55,45.78,240300.0,27.9688,28.0606,27.8648,28.0055,240300.0
2013-06-21 12:00:00,45.79,45.97,45.74,45.83,261600.0,28.0117,28.1218,27.9811,28.0361,261600.0
2013-06-21 12:30:00,45.82,46.03,45.67,46.03,205500.0,28.03,28.1585,27.9383,28.1585,205500.0
2013-06-21 13:00:00,46.03,46.33,45.85,45.99,264300.0,28.1585,28.342,28.0484,28.134,264300.0
2013-06-21 13:30:00,45.99,46.08,45.77,45.82,218100.0,28.134,28.1891,27.9994,28.03,218100.0
2013-06-21 14:00:00,45.82,45.89,45.74,45.87,210600.0,28.03,28.0728,27.9811,28.0606,210600.0
2013-06-21 14:30:00,45.89,45.89,45.76,45.86,273900.0,28.0728,28.0728,27.9933,28.0545,273900.0
2013-06-21 15:00:00,45.86,46.0,45.76,45.96,566400.0,28.0545,28.1401,27.9933,28.1157,566400.0
2013-06-21 15:30:00,45.97,45.97,45.5,45.66,1078500.0,28.1218,28.1218,27.8343,27.9321,1078500.0
2013-06-24 09:30:00,45.5,45.5,44.37,44.67,511200.0,27.8343,27.8343,27.143,27.3265,511200.0
2013-06-24 10:00:00,44.65,44.86,44.5,44.69,329100.0,27.3143,27.4427,27.2225,27.3388,329100.0
2013-06-24 10:30:00,44.67,44.85,44.45,44.73,259800.0,27.3265,27.4366,27.1919,27.3632,259800.0
2013-06-24 11:00:00,44.73,44.75,44.4,44.43,351600.0,27.3632,27.3755,27.1613,27.1797,351600.0
2013-06-24 11:30:00,44.44,44.62,44.39,44.57,288000.0,27.1858,27.2959,27.1552,27.2653,288000.0
2013-06-24 12:00:00,44.59,44.64,44.22,44.41,264900.0,27.2776,27.3082,27.0512,27.1675,264900.0
2013-06-24 12:30:00,44.44,44.61,44.43,44.58,241200.0,27.1858,27.2898,27.1797,27.2715,241200.0
2013-06-24 13:00:00,44.56,44.61,44.45,44.54,229200.0,27.2592,27.2898,27.1919,27.247,229200.0
2013-06-24 13:30:00,44.57,44.61,44.41,44.59,212700.0,27.2653,27.2898,27.1675,27.2776,212700.0
2013-06-24 14:00:00,44.6,44.88,44.54,44.88,423600.0,27.2837,27.455,27.247,27.455,423600.0
2013-06-24 14:30:00,44.86,45.1,44.84,45.03,345300.0,27.4427,27.5896,27.4305,27.5467,345300.0
2013-06-24 15:00:00,45.04,45.1,44.9,44.98,388200.0,27.5529,27.5896,27.4672,27.5162,388200.0
2013-06-24 15:30:00,44.97,45.01,44.61,44.66,754800.0,27.51,27.5345,27.2898,27.3204,754800.0
2013-06-25 09:30:00,45.25,45.51,44.97,45.09,278700.0,27.6813,27.8404,27.51,27.5834,278700.0
2013-06-25 10:00:00,45.09,45.27,44.96,45.17,273900.0,27.5834,27.6936,27.5039,27.6324,273900.0
2013-06-25 10:30:00,45.18,45.66,45.08,45.62,207000.0,27.6385,27.9321,27.5773,27.9077,207000.0
2013-06-25 11:00:00,45.62,45.83,45.59,45.72,183000.0,27.9077,28.0361,27.8893,27.9688,183000.0
2013-06-25 11:30:00,45.7,45.76,45.53,45.65,173700.0,27.9566,27.9933,27.8526,27.926,173700.0
2013-06-25 12:00:00,45.65,45.72,45.59,45.65,95400.0,27.926,27.9688,27.8893,27.926,95400.0
2013-06-25 12:30:00,45.62,45.79,45.61,45.71,111900.0,27.9077,28.0117,27.9016,27.9627,111900.0
2013-06-25 13:00:00,45.71,45.83,45.64,45.69,113400.0,27.9627,28.0361,27.9199,27.9505,113400.0
2013-06-25 13:30:00,45.68,45.81,45.63,45.75,143400.0,27.9444,28.0239,27.9138,27.9872,143400.0
2013-06-25 14:00:00,45.74,45.8,45.54,45.66,127800.0,27.9811,28.0178,27.8587,27.9321,127800.0
2013-06-25 14:30:00,45.65,45.78,45.62,45.71,226200.0,27.926,28.0055,27.9077,27.9627,226200.0
2013-06-25 15:00:00,45.71,45.91,45.69,45.91,199200.0,27.9627,28.0851,27.9505,28.0851,199200.0
2013-06-25 15:30:00,45.9,45.98,45.74,45.76,560100.0,28.079,28.1279,27.9811,27.9933,560100.0
2013-06-26 09:30:00,46.21,46.22,45.7,45.88,283500.0,28.2686,28.2747,27.9566,28.0667,283500.0
2013-06-26 10:00:00,45.88,45.92,45.71,45.78,328500.0,28.0667,28.0912,27.9627,28.0055,328500.0
2013-06-26 10:30:00,45.82,45.91,45.75,45.85,191700.0,28.03,28.0851,27.9872,28.0484,191700.0
2013-06-26 11:00:00,45.82,45.84,45.67,45.81,284700.0,28.03,28.0423,27.9383,28.0239,284700.0
2013-06-26 11:30:00,45.8,45.87,45.75,45.77,258300.0,28.0178,28.0606,27.9872,27.9994,258300.0
2013-06-26 12:00:00,45.77,45.88,45.77,45.84,372300.0,27.9994,28.0667,27.9994,28.0423,372300.0
2013-06-26 12:30:00,45.84,46.06,45.83,46.0,286800.0,28.0423,28.1768,28.0361,28.1401,286800.0
2013-06-26 13:00:00,46.02,46.2,45.94,46.19,137400.0,28.1524,28.2625,28.1034,28.2564,137400.0
2013-06-26 13:30:00,46.2,46.26,45.84,45.96,430500.0,28.2625,28.2992,28.0423,28.1157,430500.0
2013-06-26 14:00:00,46.01,46.02,45.79,45.93,146100.0,28.1463,28.1524,28.0117,28.0973,146100.0
2013-06-26 14:30:00,45.92,46.01,45.81,45.94,168900.0,28.0912,28.1463,28.0239,28.1034,168900.0
2013-06-26 15:00:00,45.94,46.14,45.9,46.09,303900.0,28.1034,28.2258,28.079,28.1952,303900.0
2013-06-26 15:30:00,46.07,46.1,45.8,45.81,557700.0,28.183,28.2013,28.0178,28.0239,557700.0
2013-06-27 09:30:00,46.14,46.21,45.92,46.12,205500.0,28.2258,28.2686,28.0912,28.2135,205500.0
2013-06-27 10:00:00,46.14,46.33,46.07,46.32,262500.0,28.2258,28.342,28.183,28.3359,262500.0
2013-06-27 10:30:00,46.32,46.46,46.2,46.25,230100.0,28.3359,28.4215,28.2625,28.2931,230100.0
2013-06-27 11:00:00,46.25,46.44,46.19,46.19,183900.0,28.2931,28.4093,28.2564,28.2564,183900.0
2013-06-27 11:30:00,46.18,46.4,46.18,46.31,161700.0,28.2502,28.3848,28.2502,28.3298,161700.0
2013-06-27 12:00:00,46.32,46.33,46.13,46.18,162300.0,28.3359,28.342,28.2197,28.2502,162300.0
2013-06-27 12:30:00,46.19,46.38,46.19,46.3,108000.0,28.2564,28.3726,28.2564,28.3237,108000.0
2013-06-27 13:00:00,46.3,46.43,46.22,46.34,149400.0,28.3237,28.4032,28.2747,28.3481,149400.0
2013-06-27 13:30:00,46.37,46.46,46.36,46.42,123300.0,28.3665,28.4215,28.3604,28.3971,123300.0
2013-06-27 14:00:00,46.39,46.44,46.35,46.41,146700.0,28.3787,28.4093,28.3542,28.3909,146700.0
2013-06-27 14:30:00,46.43,46.49,46.29,46.39,140400.0,28.4032,28.4399,28.3175,28.3787,140400.0
2013-06-27 15:00:00,46.39,46.42,46.3,46.41,210900.0,28.3787,28.3971,28.3237,28.3909,210900.0
2013-06-27 15:30:00,46.41,46.42,46.27,46.32,511800.0,28.3909,28.3971,28.3053,28.3359,511800.0
2013-06-28 09:30:00,46.17,46.24,45.38,45.42,268500.0,28.2441,28.287,27.7609,27.7853,268500.0
2013-06-28 10:00:00,45.42,45.62,45.34,45.62,279900.0,27.7853,27.9077,27.7364,27.9077,279900.0
2013-06-28 10:30:00,45.64,45.79,45.51,45.67,204000.0,27.9199,28.0117,27.8404,27.9383,204000.0
2013-06-28 11:00:00,45.66,45.76,45.51,45.54,121200.0,27.9321,27.9933,27.8404,27.8587,121200.0
2013-06-28 11:30:00,45.54,45.6,45.34,45.47,234900.0,27.8587,27.8954,27.7364,27.8159,234900.0
2013-06-28 12:00:00,45.48,45.49,45.12,45.41,161400.0,27.822,27.8281,27.6018,27.7792,161400.0
2013-06-28 12:30:00,45.43,45.51,45.32,45.4,117000.0,27.7914,27.8404,27.7241,27.7731,117000.0
2013-06-28 13:00:00,45.41,45.48,45.32,45.39,101700.0,27.7792,27.822,27.7241,27.767,101700.0
2013-06-28 13:30:00,45.4,45.45,45.29,45.29,191700.0,27.7731,27.8037,27.7058,27.7058,191700.0
2013-06-28 14:00:00,45.3,45.42,45.25,45.39,253200.0,27.7119,27.7853,27.6813,27.767,253200.0
2013-06-28 14:30:00,45.39,45.42,45.33,45.41,221400.0,27.767,27.7853,27.7303,27.7792,221400.0
2013-06-28 15:00:00,45.41,45.43,45.22,45.4,288600.0,27.7792,27.7914,27.663,27.7731,288600.0
2013-06-28 15:30:00,45.42,45.52,45.29,45.32,1135500.0,27.7853,27.8465,27.7058,27.7241,1135500.0
2013-07-01 09:30:00,45.63,46.18,45.63,46.15,268200.0,27.9138,28.2502,27.9138,28.2319,268200.0
2013-07-01 10:00:00,46.18,46.49,46.14,46.23,296100.0,28.2502,28.4399,28.2258,28.2808,296100.0
2013-07-01 10:30:00,46.25,46.41,46.06,46.32,441600.0,28.2931,28.3909,28.1768,28.3359,441600.0
2013-07-01 11:00:00,46.33,46.41,46.27,46.28,317700.0,28.342,28.3909,28.3053,28.3114,317700.0
2013-07-01 11:30:00,46.28,46.42,46.24,46.27,440700.0,28.3114,28.3971,28.287,28.3053,440700.0
2013-07-01 12:00:00,46.26,46.35,46.22,46.25,259500.0,28.2992,28.3542,28.2747,28.2931,259500.0
2013-07-01 12:30:00,46.24,46.31,46.21,46.3,105600.0,28.287,28.3298,28.2686,28.3237,105600.0
2013-07-01 13:00:00,46.28,46.38,46.21,46.36,107700.0,28.3114,28.3726,28.2686,28.3604,107700.0
2013-07-01 13:30:00,46.36,46.4,46.27,46.29,195600.0,28.3604,28.3848,28.3053,28.3175,195600.0
2013-07-01 14:00:00,46.28,46.28,46.12,46.22,118800.0,28.3114,28.3114,28.2135,28.2747,118800.0
2013-07-01 14:30:00,46.2,46.29,46.15,46.29,176100.0,28.2625,28.3175,28.2319,28.3175,176100.0
2013-07-01 15:00:00,46.28,46.42,46.17,46.17,335100.0,28.3114,28.3971,28.2441,28.2441,335100.0
2013-07-01 15:30:00,46.17,46.25,46.07,46.19,586200.0,28.2441,28.2931,28.183,28.2564,586200.0
2013-07-02 09:30:00,46.15,46.63,46.05,46.31,178500.0,28.2319,28.5255,28.1707,28.3298,178500.0
2013-07-02 10:00:00,46.28,46.43,46.1,46.33,119400.0,28.3114,28.4032,28.2013,28.342,119400.0
2013-07-02 10:30:00,46.33,46.52,46.26,46.38,522000.0,28.342,28.4582,28.2992,28.3726,522000.0
2013-07-02 11:00:00,46.38,46.39,46.15,46.21,347400.0,28.3726,28.3787,28.2319,28.2686,347400.0
2013-07-02 11:30:00,46.22,46.37,46.19,46.26,482400.0,28.2747,28.3665,28.2564,28.2992,482400.0
2013-07-02 12:00:00,46.26,46.32,46.18,46.22,405600.0,28.2992,28.3359,28.2502,28.2747,405600.0
2013-07-02 12:30:00,46.22,46.24,46.02,46.2,97800.0,28.2747,28.287,28.1524,28.2625,97800.0
2013-07-02 13:00:00,46.21,46.21,46.04,46.04,60600.0,28.2686,28.2686,28.1646,28.1646,60600.0
2013-07-02 13:30:00,46.03,46.08,45.9,46.02,78000.0,28.1585,28.1891,28.079,28.1524,78000.0
2013-07-02 14:00:00,46.02,46.02,45.71,45.79,104700.0,28.1524,28.1524,27.9627,28.0117,104700.0
2013-07-02 14:30:00,45.78,45.95,45.68,45.95,146400.0,28.0055,28.1095,27.9444,28.1095,146400.0
2013-07-02 15:00:00,45.93,46.07,45.9,45.95,171300.0,28.0973,28.183,28.079,28.1095,171300.0
2013-07-02 15:30:00,45.95,46.12,45.92,46.08,385800.0,28.1095,28.2135,28.0912,28.1891,385800.0
2013-07-03 09:30:00,45.75,46.1,45.58,45.9,343800.0,27.9872,28.2013,27.8832,28.079,343800.0
2013-07-03 10:00:00,45.9,45.93,45.68,45.84,346200.0,28.079,28.0973,27.9444,28.0423,346200.0
2013-07-03 10:30:00,45.87,45.92,45.8,45.82,177000.0,28.0606,28.0912,28.0178,28.03,177000.0
2013-07-03 11:00:00,45.81,45.89,45.68,45.81,219300.0,28.0239,28.0728,27.9444,28.0239,219300.0
2013-07-03 11:30:00,45.83,46.13,45.8,46.13,127200.0,28.0361,28.2197,28.0178,28.2197,127200.0
2013-07-03 12:00:00,46.12,46.17,46.02,46.07,176400.0,28.2135,28.2441,28.1524,28.183,176400.0
2013-07-03 12:30:00,46.07,46.09,45.88,45.99,274800.0,28.183,28.1952,28.0667,28.134,274800.0
2013-07-05 09:30:00,46.33,46.33,45.53,45.58,510000.0,28.342,28.342,27.8526,27.8832,510000.0
2013-07-05 10:00:00,45.6,45.72,45.44,45.48,565200.0,27.8954,27.9688,27.7976,27.822,565200.0
2013-07-05 10:30:00,45.48,45.67,45.46,45.66,246000.0,27.822,27.9383,27.8098,27.9321,246000.0
2013-07-05 11:00:00,45.65,45.67,45.56,45.59,206700.0,27.926,27.9383,27.871,27.8893,206700.0
2013-07-05 11:30:00,45.57,45.76,45.54,45.73,267600.0,27.8771,27.9933,27.8587,27.975,267600.0
2013-07-05 12:00:00,45.74,45.75,45.6,45.6,227100.0,27.9811,27.9872,27.8954,27.8954,227100.0
2013-07-05 12:30:00,45.61,45.65,45.55,45.57,165000.0,27.9016,27.926,27.8648,27.8771,165000.0
2013-07-05 13:00:00,45.56,45.59,45.46,45.48,158400.0,27.871,27.8893,27.8098,27.822,158400.0
2013-07-05 13:30:00,45.48,45.57,45.45,45.55,128700.0,27.822,27.8771,27.8037,27.8648,128700.0
2013-07-05 14:00:00,45.56,45.69,45.56,45.64,165300.0,27.871,27.9505,27.871,27.9199,165300.0
2013-07-05 14:30:00,45.64,45.74,45.63,45.67,168000.0,27.9199,27.9811,27.9138,27.9383,168000.0
2013-07-05 15:00:00,45.68,45.77,45.6,45.64,203400.0,27.9444,27.9994,27.8954,27.9199,203400.0
2013-07-05 15:30:00,45.64,45.72,45.62,45.65,743100.0,27.9199,27.9688,27.9077,27.926,743100.0
2013-07-08 09:30:00,46.02,46.24,45.52,45.73,324900.0,28.1524,28.287,27.8465,27.975,324900.0
2013-07-08 10:00:00,45.73,46.0,45.68,45.75,279300.0,27.975,28.1401,27.9444,27.9872,279300.0
2013-07-08 10:30:00,45.76,45.86,45.61,45.66,414300.0,27.9933,28.0545,27.9016,27.9321,414300.0
2013-07-08 11:00:00,45.67,45.82,45.55,45.65,323700.0,27.9383,28.03,27.8648,27.926,323700.0
2013-07-08 11:30:00,45.67,45.67,45.45,45.46,387900.0,27.9383,27.9383,27.8037,27.8098,387900.0
2013-07-08 12:00:00,45.47,45.53,45.44,45.48,305400.0,27.8159,27.8526,27.7976,27.822,305400.0
2013-07-08 12:30:00,45.48,45.55,45.47,45.48,283200.0,27.822,27.8648,27.8159,27.822,283200.0
2013-07-08 13:00:00,45.49,45.52,45.43,45.51,185400.0,27.8281,27.8465,27.7914,27.8404,185400.0
2013-07-08 13:30:00,45.5,45.71,45.5,45.67,184800.0,27.8343,27.9627,27.8343,27.9383,184800.0
2013-07-08 14:00:00,45.66,45.68,45.54,45.6,122400.0,27.9321,27.9444,27.8587,27.8954,122400.0
2013-07-08 14:30:00,45.62,45.78,45.62,45.76,163800.0,27.9077,28.0055,27.9077,27.9933,163800.0
2013-07-08 15:00:00,45.75,45.76,45.63,45.63,200700.0,27.9872,27.9933,27.9138,27.9138,200700.0
2013-07-08 15:30:00,45.63,45.76,45.58,45.75,548700.0,27.9138,27.9933,27.8832,27.9872,548700.0
2013-07-09 09:30:00,46.0,46.11,45.6,45.7,380700.0,28.1401,28.2074,27.8954,27.9566,380700.0
2013-07-09 10:00:00,45.7,45.74,45.52,45.59,290700.0,27.9566,27.9811,27.8465,27.8893,290700.0
2013-07-09 10:30:00,45.59,45.98,45.57,45.9,268500.0,27.8893,28.1279,27.8771,28.079,268500.0
2013-07-09 11:00:00,45.92,46.0,45.89,45.97,161100.0,28.0912,28.1401,28.0728,28.1218,161100.0
2013-07-09 11:30:00,45.97,46.06,45.92,45.98,194100.0,28.1218,28.1768,28.0912,28.1279,194100.0
2013-07-09 12:00:00,45.99,46.0,45.94,45.99,92400.0,28.134,28.1401,28.1034,28.134,92400.0
2013-07-09 12:30:00,45.99,46.08,45.99,46.08,206100.0,28.134,28.1891,28.134,28.1891,206100.0
2013-07-09 13:00:00,46.08,46.11,46.05,46.06,167100.0,28.1891,28.2074,28.1707,28.1768,167100.0
2013-07-09 13:30:00,46.06,46.18,46.04,46.13,310500.0,28.1768,28.2502,28.1646,28.2197,310500.0
2013-07-09 14:00:00,46.14,46.44,46.11,46.41,332100.0,28.2258,28.4093,28.2074,28.3909,332100.0
2013-07-09 14:30:00,46.43,46.52,46.39,46.5,294600.0,28.4032,28.4582,28.3787,28.446,294600.0
2013-07-09 15:00:00,46.49,46.51,46.45,46.49,227400.0,28.4399,28.4521,28.4154,28.4399,227400.0
2013-07-09 15:30:00,46.48,46.53,46.4,46.51,468300.0,28.4338,28.4644,28.3848,28.4521,468300.0
2013-07-10 09:30:00,46.85,46.85,46.25,46.41,401100.0,28.6601,28.6601,28.2931,28.3909,401100.0
2013-07-10 10:00:00,46.41,46.46,46.35,46.41,395400.0,28.3909,28.4215,28.3542,28.3909,395400.0
2013-07-10 10:30:00,46.41,46.41,46.29,46.3,217200.0,28.3909,28.3909,28.3175,28.3237,217200.0
2013-07-10 11:00:00,46.3,46.32,45.86,45.87,340800.0,28.3237,28.3359,28.0545,28.0606,340800.0
2013-07-10 11:30:00,45.86,46.03,45.86,45.92,259500.0,28.0545,28.1585,28.0545,28.0912,259500.0
2013-07-10 12:00:00,45.92,45.95,45.57,45.58,212400.0,28.0912,28.1095,27.8771,27.8832,212400.0
2013-07-10 12:30:00,45.58,45.98,45.57,45.95,198600.0,27.8832,28.1279,27.8771,28.1095,198600.0
2013-07-10 13:00:00,45.95,46.02,45.92,45.93,171600.0,28.1095,28.1524,28.0912,28.0973,171600.0
2013-07-10 13:30:00,45.92,45.92,45.77,45.78,208800.0,28.0912,28.0912,27.9994,28.0055,208800.0
2013-07-10 14:00:00,45.77,46.01,45.75,45.83,467400.0,27.9994,28.1463,27.9872,28.0361,467400.0
2013-07-10 14:30:00,45.83,45.94,45.67,45.76,302100.0,28.0361,28.1034,27.9383,27.9933,302100.0
2013-07-10 15:00:00,45.76,45.76,45.62,45.72,351900.0,27.9933,27.9933,27.9077,27.9688,351900.0
2013-07-10 15:30:00,45.71,45.72,45.61,45.66,910800.0,27.9627,27.9688,27.9016,27.9321,910800.0
2013-07-11 09:30:00,46.28,46.66,46.11,46.56,837900.0,28.3114,28.5439,28.2074,28.4827,837900.0
2013-07-11 10:00:00,46.56,46.76,46.46,46.76,347400.0,28.4827,28.6051,28.4215,28.6051,347400.0
2013-07-11 10:30:00,46.76,47.0,46.63,46.75,523500.0,28.6051,28.7519,28.5255,28.5989,523500.0
2013-07-11 11:00:00,46.76,46.8,46.56,46.68,288900.0,28.6051,28.6295,28.4827,28.5561,288900.0
2013-07-11 11:30:00,46.66,46.9,46.63,46.7,638700.0,28.5439,28.6907,28.5255,28.5684,638700.0
2013-07-11 12:00:00,46.7,46.78,46.62,46.72,154800.0,28.5684,28.6173,28.5194,28.5806,154800.0
2013-07-11 12:30:00,46.72,46.75,46.63,46.65,130500.0,28.5806,28.5989,28.5255,28.5378,130500.0
2013-07-11 13:00:00,46.66,46.69,46.58,46.67,226500.0,28.5439,28.5622,28.4949,28.55,226500.0
2013-07-11 13:30:00,46.68,46.68,46.56,46.61,248100.0,28.5561,28.5561,28.4827,28.5133,248100.0
2013-07-11 14:00:00,46.61,46.73,46.59,46.68,267900.0,28.5133,28.5867,28.5011,28.5561,267900.0
2013-07-11 14:30:00,46.67,46.73,46.64,46.67,198300.0,28.55,28.5867,28.5316,28.55,198300.0
2013-07-11 15:00:00,46.66,46.69,46.64,46.66,537000.0,28.5439,28.5622,28.5316,28.5439,537000.0
2013-07-11 15:30:00,46.65,46.69,46.58,46.64,728100.0,28.5378,28.5622,28.4949,28.5316,728100.0
2013-07-12 09:30:00,47.1,47.66,47.1,47.19,373200.0,28.813,29.1556,28.813,28.8681,373200.0
2013-07-12 10:00:00,47.16,47.54,47.14,47.43,331800.0,28.8498,29.0822,28.8375,29.0149,331800.0
2013-07-12 10:30:00,47.45,47.65,47.36,47.63,423300.0,29.0272,29.1495,28.9721,29.1373,423300.0
2013-07-12 11:00:00,47.63,47.76,47.55,47.68,258000.0,29.1373,29.2168,29.0883,29.1679,258000.0
2013-07-12 11:30:00,47.68,47.69,47.48,47.48,324900.0,29.1679,29.174,29.0455,29.0455,324900.0
2013-07-12 12:00:00,47.48,47.54,47.4,47.43,239700.0,29.0455,29.0822,28.9966,29.0149,239700.0
2013-07-12 12:30:00,47.43,47.58,47.37,47.58,131700.0,29.0149,29.1067,28.9782,29.1067,131700.0
2013-07-12 13:00:00,47.58,47.63,47.47,47.63,90000.0,29.1067,29.1373,29.0394,29.1373,90000.0
2013-07-12 13:30:00,47.64,47.65,47.59,47.59,79200.0,29.1434,29.1495,29.1128,29.1128,79200.0
2013-07-12 14:00:00,47.6,47.63,47.44,47.63,139200.0,29.1189,29.1373,29.021,29.1373,139200.0
2013-07-12 14:30:00,47.62,47.67,47.6,47.6,110700.0,29.1312,29.1617,29.1189,29.1189,110700.0
2013-07-12 15:00:00,47.6,47.71,47.6,47.66,175200.0,29.1189,29.1862,29.1189,29.1556,175200.0
2013-07-12 15:30:00,47.67,47.86,47.63,47.83,435900.0,29.1617,29.278,29.1373,29.2596,435900.0
2013-07-15 09:30:00,47.83,47.98,47.5,47.61,342300.0,29.2596,29.3514,29.0577,29.125,342300.0
2013-07-15 10:00:00,47.6,47.85,47.57,47.83,163200.0,29.1189,29.2719,29.1006,29.2596,163200.0
2013-07-15 10:30:00,47.82,47.96,47.78,47.96,136800.0,29.2535,29.3391,29.229,29.3391,136800.0
2013-07-15 11:00:00,47.96,48.09,47.95,48.08,222000.0,29.3391,29.4187,29.333,29.4126,222000.0
2013-07-15 11:30:00,48.09,48.21,48.06,48.19,174000.0,29.4187,29.4921,29.4003,29.4798,174000.0
2013-07-15 12:00:00,48.19,48.25,48.16,48.21,125100.0,29.4798,29.5166,29.4615,29.4921,125100.0
2013-07-15 12:30:00,48.21,48.22,48.19,48.2,153300.0,29.4921,29.4982,29.4798,29.486,153300.0
2013-07-15 13:00:00,48.2,48.22,48.11,48.11,142800.0,29.486,29.4982,29.4309,29.4309,142800.0
2013-07-15 13:30:00,48.11,48.14,48.07,48.13,49800.0,29.4309,29.4493,29.4064,29.4431,49800.0
2013-07-15 14:00:00,48.12,48.19,48.12,48.15,93600.0,29.437,29.4798,29.437,29.4554,93600.0
2013-07-15 14:30:00,48.16,48.18,48.12,48.14,108000.0,29.4615,29.4737,29.437,29.4493,108000.0
2013-07-15 15:00:00,48.14,48.17,48.12,48.13,143700.0,29.4493,29.4676,29.437,29.4431,143700.0
2013-07-15 15:30:00,48.13,48.17,48.1,48.14,506700.0,29.4431,29.4676,29.4248,29.4493,506700.0
2013-07-16 09:30:00,48.14,48.35,48.07,48.26,351600.0,29.4493,29.5777,29.4064,29.5227,351600.0
2013-07-16 10:00:00,48.25,48.48,48.25,48.48,253500.0,29.5166,29.6573,29.5166,29.6573,253500.0
2013-07-16 10:30:00,48.48,48.66,48.48,48.53,275100.0,29.6573,29.7674,29.6573,29.6878,275100.0
2013-07-16 11:00:00,48.54,48.54,48.27,48.28,232200.0,29.694,29.694,29.5288,29.5349,232200.0
2013-07-16 11:30:00,48.27,48.3,48.14,48.28,205800.0,29.5288,29.5471,29.4493,29.5349,205800.0
2013-07-16 12:00:00,48.26,48.38,48.23,48.37,101100.0,29.5227,29.5961,29.5043,29.59,101100.0
2013-07-16 12:30:00,48.37,48.39,48.31,48.35,123600.0,29.59,29.6022,29.5533,29.5777,123600.0
2013-07-16 13:00:00,48.34,48.34,48.28,48.3,242100.0,29.5716,29.5716,29.5349,29.5471,242100.0
2013-07-16 13:30:00,48.31,48.44,48.28,48.39,152100.0,29.5533,29.6328,29.5349,29.6022,152100.0
2013-07-16 14:00:00,48.39,48.48,48.37,48.37,104400.0,29.6022,29.6573,29.59,29.59,104400.0
2013-07-16 14:30:00,48.37,48.39,48.3,48.32,115500.0,29.59,29.6022,29.5471,29.5594,115500.0
2013-07-16 15:00:00,48.32,48.33,48.2,48.27,223500.0,29.5594,29.5655,29.486,29.5288,223500.0
2013-07-16 15:30:00,48.27,48.33,48.23,48.31,354600.0,29.5288,29.5655,29.5043,29.5533,354600.0
2013-07-17 09:30:00,48.75,48.87,48.57,48.72,303000.0,29.8224,29.8958,29.7123,29.8041,303000.0
2013-07-17 10:00:00,48.69,48.89,48.64,48.85,366300.0,29.7857,29.9081,29.7551,29.8836,366300.0
2013-07-17 10:30:00,48.86,48.89,48.64,48.81,149700.0,29.8897,29.9081,29.7551,29.8591,149700.0
2013-07-17 11:00:00,48.81,48.91,48.8,48.82,90000.0,29.8591,29.9203,29.853,29.8652,90000.0
2013-07-17 11:30:00,48.85,48.97,48.82,48.83,177600.0,29.8836,29.957,29.8652,29.8714,177600.0
2013-07-17 12:00:00,48.85,49.11,48.85,49.11,219600.0,29.8836,30.0427,29.8836,30.0427,219600.0
2013-07-17 12:30:00,49.11,49.15,49.04,49.09,100500.0,30.0427,30.0671,29.9998,30.0304,100500.0
2013-07-17 13:00:00,49.1,49.11,48.96,48.99,122700.0,30.0365,30.0427,29.9509,29.9692,122700.0
2013-07-17 13:30:00,48.97,49.02,48.86,48.87,119100.0,29.957,29.9876,29.8897,29.8958,119100.0
2013-07-17 14:00:00,48.87,48.92,48.81,48.84,137400.0,29.8958,29.9264,29.8591,29.8775,137400.0
2013-07-17 14:30:00,48.85,48.85,48.74,48.78,290400.0,29.8836,29.8836,29.8163,29.8408,290400.0
2013-07-17 15:00:00,48.78,48.81,48.69,48.72,204600.0,29.8408,29.8591,29.7857,29.8041,204600.0
2013-07-17 15:30:00,48.73,48.79,48.62,48.77,529500.0,29.8102,29.8469,29.7429,29.8347,529500.0
2013-07-18 09:30:00,48.91,48.93,48.53,48.6,270900.0,29.9203,29.9325,29.6878,29.7307,270900.0
2013-07-18 10:00:00,48.61,48.9,48.61,48.84,208800.0,29.7368,29.9142,29.7368,29.8775,208800.0
2013-07-18 10:30:00,48.86,48.9,48.74,48.86,175200.0,29.8897,29.9142,29.8163,29.8897,175200.0
2013-07-18 11:00:00,48.85,48.88,48.46,48.54,380100.0,29.8836,29.902,29.645,29.694,380100.0
2013-07-18 11:30:00,48.54,48.63,48.49,48.5,192000.0,29.694,29.749,29.6634,29.6695,192000.0
2013-07-18 12:00:00,48.51,48.62,48.43,48.57,97500.0,29.6756,29.7429,29.6267,29.7123,97500.0
2013-07-18 12:30:00,48.57,48.66,48.54,48.64,54600.0,29.7123,29.7674,29.694,29.7551,54600.0
2013-07-18 13:00:00,48.65,48.72,48.57,48.59,56700.0,29.7612,29.8041,29.7123,29.7245,56700.0
2013-07-18 13:30:00,48.62,48.75,48.62,48.73,68400.0,29.7429,29.8224,29.7429,29.8102,68400.0
2013-07-18 14:00:00,48.76,48.77,48.68,48.76,70500.0,29.8285,29.8347,29.7796,29.8285,70500.0
2013-07-18 14:30:00,48.76,48.79,48.74,48.77,152100.0,29.8285,29.8469,29.8163,29.8347,152100.0
2013-07-18 15:00:00,48.77,48.77,48.66,48.73,109200.0,29.8347,29.8347,29.7674,29.8102,109200.0
2013-07-18 15:30:00,48.74,48.74,48.66,48.71,245100.0,29.8163,29.8163,29.7674,29.798,245100.0
2013-07-19 09:30:00,48.62,48.73,48.02,48.18,441600.0,29.7429,29.8102,29.3759,29.4737,441600.0
2013-07-19 10:00:00,48.18,48.26,48.1,48.24,170700.0,29.4737,29.5227,29.4248,29.5104,170700.0
2013-07-19 10:30:00,48.25,48.41,48.22,48.4,105300.0,29.5166,29.6144,29.4982,29.6083,105300.0
2013-07-19 11:00:00,48.42,48.54,48.42,48.46,126900.0,29.6205,29.694,29.6205,29.645,126900.0
2013-07-19 11:30:00,48.44,48.53,48.39,48.46,75300.0,29.6328,29.6878,29.6022,29.645,75300.0
2013-07-19 12:00:00,48.48,48.53,48.46,48.49,33600.0,29.6573,29.6878,29.645,29.6634,33600.0
2013-07-19 12:30:00,48.51,48.55,48.4,48.42,126900.0,29.6756,29.7001,29.6083,29.6205,126900.0
2013-07-19 13:00:00,48.42,48.48,48.41,48.44,63900.0,29.6205,29.6573,29.6144,29.6328,63900.0
2013-07-19 13:30:00,48.43,48.46,48.42,48.44,106800.0,29.6267,29.645,29.6205,29.6328,106800.0
2013-07-19 14:00:00,48.44,48.57,48.44,48.5,165000.0,29.6328,29.7123,29.6328,29.6695,165000.0
2013-07-19 14:30:00,48.5,48.54,48.48,48.5,100800.0,29.6695,29.694,29.6573,29.6695,100800.0
2013-07-19 15:00:00,48.5,48.52,48.42,48.43,121200.0,29.6695,29.6817,29.6205,29.6267,121200.0
2013-07-19 15:30:00,48.43,48.6,48.39,48.59,417300.0,29.6267,29.7307,29.6022,29.7245,417300.0
2013-07-22 09:30:00,48.62,48.91,48.57,48.87,251700.0,29.7429,29.9203,29.7123,29.8958,251700.0
2013-07-22 10:00:00,48.83,48.93,48.81,48.85,206700.0,29.8714,29.9325,29.8591,29.8836,206700.0
2013-07-22 10:30:00,48.85,49.02,48.77,48.99,151500.0,29.8836,29.9876,29.8347,29.9692,151500.0
2013-07-22 11:00:00,49.01,49.1,48.98,49.06,170400.0,29.9815,30.0365,29.9631,30.0121,170400.0
2013-07-22 11:30:00,49.05,49.22,49.05,49.14,75300.0,30.0059,30.1099,30.0059,30.061,75300.0
2013-07-22 12:00:00,49.14,49.25,49.07,49.24,90000.0,30.061,30.1283,30.0182,30.1222,90000.0
2013-07-22 12:30:00,49.24,49.32,49.16,49.31,125700.0,30.1222,30.1711,30.0732,30.165,125700.0
2013-07-22 13:00:00,49.31,49.43,49.29,49.37,120300.0,30.165,30.2384,30.1528,30.2017,120300.0
2013-07-22 13:30:00,49.37,49.51,49.35,49.51,245100.0,30.2017,30.2873,30.1895,30.2873,245100.0
2013-07-22 14:00:00,49.51,49.51,49.4,49.46,104700.0,30.2873,30.2873,30.2201,30.2568,104700.0
2013-07-22 14:30:00,49.47,49.65,49.46,49.64,227100.0,30.2629,30.373,30.2568,30.3669,227100.0
2013-07-22 15:00:00,49.64,49.64,49.54,49.6,144600.0,30.3669,30.3669,30.3057,30.3424,144600.0
2013-07-22 15:30:00,49.6,49.61,49.52,49.61,326100.0,30.3424,30.3485,30.2935,30.3485,326100.0
2013-07-23 09:30:00,49.55,49.63,49.22,49.33,257400.0,30.3118,30.3608,30.1099,30.1772,257400.0
2013-07-23 10:00:00,49.36,49.37,49.11,49.15,102600.0,30.1956,30.2017,30.0427,30.0671,102600.0
2013-07-23 10:30:00,49.12,49.16,49.04,49.13,127500.0,30.0488,30.0732,29.9998,30.0549,127500.0
2013-07-23 11:00:00,49.12,49.29,49.06,49.29,124200.0,30.0488,30.1528,30.0121,30.1528,124200.0
2013-07-23 11:30:00,49.28,49.37,49.22,49.32,174600.0,30.1466,30.2017,30.1099,30.1711,174600.0
2013-07-23 12:00:00,49.3,49.3,49.13,49.19,163800.0,30.1589,30.1589,30.0549,30.0916,163800.0
2013-07-23 12:30:00,49.2,49.24,49.12,49.13,140100.0,30.0977,30.1222,30.0488,30.0549,140100.0
2013-07-23 13:00:00,49.14,49.24,49.14,49.2,98100.0,30.061,30.1222,30.061,30.0977,98100.0
2013-07-23 13:30:00,49.21,49.28,49.18,49.25,126900.0,30.1038,30.1466,30.0855,30.1283,126900.0
2013-07-23 14:00:00,49.25,49.28,49.12,49.14,69900.0,30.1283,30.1466,30.0488,30.061,69900.0
2013-07-23 14:30:00,49.15,49.28,49.14,49.28,82200.0,30.0671,30.1466,30.061,30.1466,82200.0
2013-07-23 15:00:00,49.28,49.29,49.17,49.22,96300.0,30.1466,30.1528,30.0794,30.1099,96300.0
2013-07-23 15:30:00,49.22,49.24,49.15,49.2,307500.0,30.1099,30.1222,30.0671,30.0977,307500.0
2013-07-24 09:30:00,49.41,49.55,48.83,49.14,393900.0,30.2262,30.3118,29.8714,30.061,393900.0
2013-07-24 10:00:00,49.08,49.17,48.93,48.99,532800.0,30.0243,30.0794,29.9325,29.9692,532800.0
2013-07-24 10:30:00,48.94,49.09,48.87,48.95,325800.0,29.9387,30.0304,29.8958,29.9448,325800.0
2013-07-24 11:00:00,48.95,49.05,48.88,48.99,314700.0,29.9448,30.0059,29.902,29.9692,314700.0
2013-07-24 11:30:00,49.01,49.08,48.99,49.0,167100.0,29.9815,30.0243,29.9692,29.9754,167100.0
2013-07-24 12:00:00,48.99,49.04,48.86,48.87,136200.0,29.9692,29.9998,29.8897,29.8958,136200.0
2013-07-24 12:30:00,48.87,48.96,48.84,48.89,79200.0,29.8958,29.9509,29.8775,29.9081,79200.0
2013-07-24 13:00:00,48.89,48.96,48.84,48.87,143700.0,29.9081,29.9509,29.8775,29.8958,143700.0
2013-07-24 13:30:00,48.87,48.87,48.68,48.7,241800.0,29.8958,29.8958,29.7796,29.7918,241800.0
2013-07-24 14:00:00,48.71,48.82,48.68,48.82,150000.0,29.798,29.8652,29.7796,29.8652,150000.0
2013-07-24 14:30:00,48.82,48.87,48.75,48.81,283800.0,29.8652,29.8958,29.8224,29.8591,283800.0
2013-07-24 15:00:00,48.81,48.82,48.71,48.73,112200.0,29.8591,29.8652,29.798,29.8102,112200.0
2013-07-24 15:30:00,48.73,48.79,48.65,48.76,220800.0,29.8102,29.8469,29.7612,29.8285,220800.0
2013-07-25 09:30:00,48.66,48.84,48.5,48.53,132600.0,29.7674,29.8775,29.6695,29.6878,132600.0
2013-07-25 10:00:00,48.55,48.82,48.55,48.6,311100.0,29.7001,29.8652,29.7001,29.7307,311100.0
2013-07-25 10:30:00,48.61,48.66,48.52,48.6,369900.0,29.7368,29.7674,29.6817,29.7307,369900.0
2013-07-25 11:00:00,48.58,48.62,48.31,48.31,294300.0,29.7184,29.7429,29.5533,29.5533,294300.0
2013-07-25 11:30:00,48.31,48.35,48.21,48.21,339600.0,29.5533,29.5777,29.4921,29.4921,339600.0
2013-07-25 12:00:00,48.21,48.42,48.18,48.27,369300.0,29.4921,29.6205,29.4737,29.5288,369300.0
2013-07-25 12:30:00,48.27,48.43,48.25,48.31,294000.0,29.5288,29.6267,29.5166,29.5533,294000.0
2013-07-25 13:00:00,48.34,48.39,48.07,48.17,391500.0,29.5716,29.6022,29.4064,29.4676,391500.0
2013-07-25 13:30:00,48.17,48.23,48.12,48.13,333000.0,29.4676,29.5043,29.437,29.4431,333000.0
2013-07-25 14:00:00,48.15,48.27,48.11,48.15,306000.0,29.4554,29.5288,29.4309,29.4554,306000.0
2013-07-25 14:30:00,48.16,48.17,48.02,48.07,224100.0,29.4615,29.4676,29.3759,29.4064,224100.0
2013-07-25 15:00:00,48.07,48.19,48.0,48.03,461700.0,29.4064,29.4798,29.3636,29.382,461700.0
2013-07-25 15:30:00,48.03,48.13,47.73,48.0,1944600.0,29.382,29.4431,29.1984,29.3636,1944600.0
2013-07-26 09:30:00,47.98,48.58,47.62,47.64,211700.0,29.3514,29.7184,29.1312,29.1434,211700.0
2013-07-26 10:00:00,47.64,47.88,47.63,47.75,126700.0,29.1434,29.2902,29.1373,29.2107,126700.0
2013-07-26 10:30:00,47.76,47.98,47.55,47.63,131600.0,29.2168,29.3514,29.0883,29.1373,131600.0
2013-07-26 11:00:00,47.63,47.64,47.45,47.53,100400.0,29.1373,29.1434,29.0272,29.0761,100400.0
2013-07-26 11:30:00,47.53,47.59,47.51,47.56,68500.0,29.0761,29.1128,29.0639,29.0945,68500.0
2013-07-26 12:00:00,47.57,47.74,47.56,47.68,125000.0,29.1006,29.2046,29.0945,29.1679,125000.0
2013-07-26 12:30:00,47.69,47.82,47.59,47.71,147300.0,29.174,29.2535,29.1128,29.1862,147300.0
2013-07-26 13:00:00,47.7,47.9,47.7,47.89,74300.0,29.1801,29.3024,29.1801,29.2963,74300.0
2013-07-26 13:30:00,47.89,48.05,47.87,48.02,175500.0,29.2963,29.3942,29.2841,29.3759,175500.0
2013-07-26 14:00:00,48.02,48.24,48.02,48.13,170300.0,29.3759,29.5104,29.3759,29.4431,170300.0
2013-07-26 14:30:00,48.13,48.28,48.11,48.28,130900.0,29.4431,29.5349,29.4309,29.5349,130900.0
2013-07-26 15:00:00,48.28,48.45,48.27,48.44,183900.0,29.5349,29.6389,29.5288,29.6328,183900.0
2013-07-26 15:30:00,48.44,48.67,48.41,48.66,567000.0,29.6328,29.7735,29.6144,29.7674,567000.0
2013-07-29 09:30:00,49.03,49.17,48.0,48.11,446700.0,29.9937,30.0794,29.3636,29.4309,446700.0
2013-07-29 10:00:00,48.11,48.16,47.64,47.87,344100.0,29.4309,29.4615,29.1434,29.2841,344100.0
2013-07-29 10:30:00,47.86,48.23,47.79,48.04,186400.0,29.278,29.5043,29.2352,29.3881,186400.0
2013-07-29 11:00:00,48.03,48.11,47.77,47.87,133700.0,29.382,29.4309,29.2229,29.2841,133700.0
2013-07-29 11:30:00,47.86,48.02,47.82,47.99,149300.0,29.278,29.3759,29.2535,29.3575,149300.0
2013-07-29 12:00:00,47.98,48.18,47.71,47.74,272900.0,29.3514,29.4737,29.1862,29.2046,272900.0
2013-07-29 12:30:00,47.74,48.0,47.55,47.78,217300.0,29.2046,29.3636,29.0883,29.229,217300.0
2013-07-29 13:00:00,47.78,47.97,47.71,47.77,145500.0,29.229,29.3453,29.1862,29.2229,145500.0
2013-07-29 13:30:00,47.76,48.07,47.76,48.04,149400.0,29.2168,29.4064,29.2168,29.3881,149400.0
2013-07-29 14:00:00,48.04,48.2,48.04,48.13,163800.0,29.3881,29.486,29.3881,29.4431,163800.0
2013-07-29 14:30:00,48.14,48.18,48.1,48.18,130700.0,29.4493,29.4737,29.4248,29.4737,130700.0
2013-07-29 15:00:00,48.17,48.21,48.02,48.03,203700.0,29.4676,29.4921,29.3759,29.382,203700.0
2013-07-29 15:30:00,48.02,48.13,47.83,48.11,578000.0,29.3759,29.4431,29.2596,29.4309,578000.0
2013-07-30 09:30:00,48.24,48.74,48.24,48.57,175400.0,29.5104,29.8163,29.5104,29.7123,175400.0
2013-07-30 10:00:00,48.55,48.96,48.55,48.8,203300.0,29.7001,29.9509,29.7001,29.853,203300.0
2013-07-30 10:30:00,48.78,48.94,48.71,48.72,171300.0,29.8408,29.9387,29.798,29.8041,171300.0
2013-07-30 11:00:00,48.72,48.94,48.7,48.82,155000.0,29.8041,29.9387,29.7918,29.8652,155000.0
2013-07-30 11:30:00,48.83,48.89,48.34,48.8,160200.0,29.8714,29.9081,29.5716,29.853,160200.0
2013-07-30 12:00:00,48.81,48.87,48.78,48.82,113900.0,29.8591,29.8958,29.8408,29.8652,113900.0
2013-07-30 12:30:00,48.82,49.0,48.8,48.97,125000.0,29.8652,29.9754,29.853,29.957,125000.0
2013-07-30 13:00:00,48.97,49.0,48.81,48.81,120800.0,29.957,29.9754,29.8591,29.8591,120800.0
2013-07-30 13:30:00,48.81,48.88,48.78,48.81,125800.0,29.8591,29.902,29.8408,29.8591,125800.0
2013-07-30 14:00:00,48.81,48.86,48.79,48.85,136600.0,29.8591,29.8897,29.8469,29.8836,136600.0
2013-07-30 14:30:00,48.85,48.89,48.75,48.75,143400.0,29.8836,29.9081,29.8224,29.8224,143400.0
2013-07-30 15:00:00,48.75,48.85,48.72,48.79,164600.0,29.8224,29.8836,29.8041,29.8469,164600.0
2013-07-30 15:30:00,48.79,48.84,48.72,48.73,546700.0,29.8469,29.8775,29.8041,29.8102,546700.0
2013-07-31 09:30:00,48.99,49.0,48.62,48.76,167400.0,29.9692,29.9754,29.7429,29.8285,167400.0
2013-07-31 10:00:00,48.76,48.88,48.66,48.75,155500.0,29.8285,29.902,29.7674,29.8224,155500.0
2013-07-31 10:30:00,48.75,49.06,48.74,49.05,129700.0,29.8224,30.0121,29.8163,30.0059,129700.0
2013-07-31 11:00:00,49.05,49.08,48.99,49.02,85400.0,30.0059,30.0243,29.9692,29.9876,85400.0
2013-07-31 11:30:00,49.02,49.08,48.91,48.91,125600.0,29.9876,30.0243,29.9203,29.9203,125600.0
2013-07-31 12:00:00,48.91,48.96,48.81,48.92,57700.0,29.9203,29.9509,29.8591,29.9264,57700.0
2013-07-31 12:30:00,48.91,48.92,48.81,48.86,41700.0,29.9203,29.9264,29.8591,29.8897,41700.0
2013-07-31 13:00:00,48.85,48.89,48.82,48.84,42100.0,29.8836,29.9081,29.8652,29.8775,42100.0
2013-07-31 13:30:00,48.84,48.98,48.84,48.96,60800.0,29.8775,29.9631,29.8775,29.9509,60800.0
2013-07-31 14:00:00,48.96,49.12,48.76,49.01,119600.0,29.9509,30.0488,29.8285,29.9815,119600.0
2013-07-31 14:30:00,49.01,49.41,49.01,49.37,127900.0,29.9815,30.2262,29.9815,30.2017,127900.0
2013-07-31 15:00:00,49.37,49.38,49.2,49.24,160300.0,30.2017,30.2078,30.0977,30.1222,160300.0
2013-07-31 15:30:00,49.24,49.24,48.86,48.89,500000.0,30.1222,30.1222,29.8897,29.9081,500000.0
2013-08-01 09:30:00,49.39,49.9,49.31,49.83,206500.0,30.2139,30.5259,30.165,30.4831,206500.0
2013-08-01 10:00:00,49.83,50.27,49.83,50.17,222000.0,30.4831,30.7523,30.4831,30.6911,222000.0
2013-08-01 10:30:00,50.16,50.24,50.04,50.07,165400.0,30.685,30.7339,30.6116,30.6299,165400.0
2013-08-01 11:00:00,50.09,50.18,50.06,50.09,124400.0,30.6422,30.6972,30.6238,30.6422,124400.0
2013-08-01 11:30:00,50.08,50.33,50.06,50.27,125800.0,30.636,30.789,30.6238,30.7523,125800.0
2013-08-01 12:00:00,50.26,50.27,50.09,50.15,134600.0,30.7462,30.7523,30.6422,30.6789,134600.0
2013-08-01 12:30:00,50.16,50.17,50.02,50.06,108700.0,30.685,30.6911,30.5993,30.6238,108700.0
2013-08-01 13:00:00,50.06,50.09,49.97,49.98,76800.0,30.6238,30.6422,30.5687,30.5749,76800.0
2013-08-01 13:30:00,49.98,50.02,49.93,50.0,59400.0,30.5749,30.5993,30.5443,30.5871,59400.0
2013-08-01 14:00:00,50.01,50.11,49.98,50.08,93000.0,30.5932,30.6544,30.5749,30.636,93000.0
2013-08-01 14:30:00,50.09,50.12,50.04,50.04,80200.0,30.6422,30.6605,30.6116,30.6116,80200.0
2013-08-01 15:00:00,50.05,50.07,49.91,49.97,124600.0,30.6177,30.6299,30.532,30.5687,124600.0
2013-08-01 15:30:00,49.96,50.07,49.96,50.03,322900.0,30.5626,30.6299,30.5626,30.6055,322900.0
2013-08-02 09:30:00,49.78,49.93,49.61,49.87,84700.0,30.4525,30.5443,30.3485,30.5076,84700.0
2013-08-02 10:00:00,49.85,50.11,49.81,50.07,102500.0,30.4953,30.6544,30.4709,30.6299,102500.0
2013-08-02 10:30:00,50.09,50.13,49.96,50.0,64200.0,30.6422,30.6666,30.5626,30.5871,64200.0
2013-08-02 11:00:00,49.99,50.04,49.96,49.96,47300.0,30.581,30.6116,30.5626,30.5626,47300.0
2013-08-02 11:30:00,49.96,50.02,49.89,49.91,51400.0,30.5626,30.5993,30.5198,30.532,51400.0
2013-08-02 12:00:00,49.91,49.98,49.89,49.92,68600.0,30.532,30.5749,30.5198,30.5382,68600.0
2013-08-02 12:30:00,49.9,49.99,49.89,49.94,37900.0,30.5259,30.581,30.5198,30.5504,37900.0
2013-08-02 13:00:00,49.94,50.04,49.89,49.96,60900.0,30.5504,30.6116,30.5198,30.5626,60900.0
2013-08-02 13:30:00,49.95,49.98,49.89,49.92,54300.0,30.5565,30.5749,30.5198,30.5382,54300.0
2013-08-02 14:00:00,49.91,50.0,49.9,50.0,55200.0,30.532,30.5871,30.5259,30.5871,55200.0
2013-08-02 14:30:00,49.99,50.01,49.91,49.95,74300.0,30.581,30.5932,30.532,30.5565,74300.0
2013-08-02 15:00:00,49.95,50.01,49.92,49.95,72500.0,30.5565,30.5932,30.5382,30.5565,72500.0
2013-08-02 15:30:00,49.95,49.99,49.89,49.89,243400.0,30.5565,30.581,30.5198,30.5198,243400.0
2013-08-05 09:30:00,50.01,50.39,49.79,50.28,346500.0,30.5932,30.8257,30.4586,30.7584,346500.0
2013-08-05 10:00:00,50.28,50.34,50.15,50.16,120700.0,30.7584,30.7951,30.6789,30.685,120700.0
2013-08-05 10:30:00,50.16,50.22,50.1,50.16,129500.0,30.685,30.7217,30.6483,30.685,129500.0
2013-08-05 11:00:00,50.19,50.3,50.12,50.29,57500.0,30.7033,30.7706,30.6605,30.7645,57500.0
2013-08-05 11:30:00,50.27,50.27,50.13,50.16,88200.0,30.7523,30.7523,30.6666,30.685,88200.0
2013-08-05 12:00:00,50.16,50.34,50.15,50.33,63900.0,30.685,30.7951,30.6789,30.789,63900.0
2013-08-05 12:30:00,50.31,50.31,50.2,50.24,71400.0,30.7767,30.7767,30.7094,30.7339,71400.0
2013-08-05 13:00:00,50.24,50.27,50.1,50.21,82100.0,30.7339,30.7523,30.6483,30.7156,82100.0
2013-08-05 13:30:00,50.2,50.2,50.1,50.18,61900.0,30.7094,30.7094,30.6483,30.6972,61900.0
2013-08-05 14:00:00,50.18,50.18,50.04,50.05,68800.0,30.6972,30.6972,30.6116,30.6177,68800.0
2013-08-05 14:30:00,50.06,50.13,50.05,50.13,84000.0,30.6238,30.6666,30.6177,30.6666,84000.0
2013-08-05 15:00:00,50.13,50.16,50.09,50.13,125200.0,30.6666,30.685,30.6422,30.6666,125200.0
2013-08-05 15:30:00,50.13,50.17,50.05,50.1,246400.0,30.6666,30.6911,30.6177,30.6483,246400.0
2013-08-06 09:30:00,50.0,50.32,49.94,50.0,220100.0,30.5871,30.7829,30.5504,30.5871,220100.0
2013-08-06 10:00:00,50.04,50.1,49.83,49.96,134400.0,30.6116,30.6483,30.4831,30.5626,134400.0
2013-08-06 10:30:00,49.95,49.95,49.58,49.59,172000.0,30.5565,30.5565,30.3302,30.3363,172000.0
2013-08-06 11:00:00,49.6,49.99,49.57,49.9,178500.0,30.3424,30.581,30.3241,30.5259,178500.0
2013-08-06 11:30:00,49.89,50.0,49.89,49.98,116600.0,30.5198,30.5871,30.5198,30.5749,116600.0
2013-08-06 12:00:00,49.98,50.07,49.96,49.97,83600.0,30.5749,30.6299,30.5626,30.5687,83600.0
2013-08-06 12:30:00,49.97,50.01,49.93,49.94,119200.0,30.5687,30.5932,30.5443,30.5504,119200.0
2013-08-06 13:00:00,49.94,50.0,49.85,49.97,53100.0,30.5504,30.5871,30.4953,30.5687,53100.0
2013-08-06 13:30:00,49.97,49.98,49.85,49.88,52600.0,30.5687,30.5749,30.4953,30.5137,52600.0
2013-08-06 14:00:00,49.88,49.91,49.75,49.75,150600.0,30.5137,30.532,30.4342,30.4342,150600.0
2013-08-06 14:30:00,49.76,49.77,49.57,49.64,164500.0,30.4403,30.4464,30.3241,30.3669,164500.0
2013-08-06 15:00:00,49.64,49.67,49.57,49.6,178500.0,30.3669,30.3852,30.3241,30.3424,178500.0
2013-08-06 15:30:00,49.6,49.61,49.33,49.41,559900.0,30.3424,30.3485,30.1772,30.2262,559900.0
2013-08-07 09:30:00,49.22,49.41,49.02,49.08,152700.0,30.1099,30.2262,29.9876,30.0243,152700.0
2013-08-07 10:00:00,49.08,49.27,49.02,49.15,173900.0,30.0243,30.1405,29.9876,30.0671,173900.0
2013-08-07 10:30:00,49.14,49.2,49.05,49.18,98900.0,30.061,30.0977,30.0059,30.0855,98900.0
2013-08-07 11:00:00,49.18,49.25,49.13,49.22,83400.0,30.0855,30.1283,30.0549,30.1099,83400.0
2013-08-07 11:30:00,49.23,49.3,49.15,49.21,60800.0,30.1161,30.1589,30.0671,30.1038,60800.0
2013-08-07 12:00:00,49.21,49.3,49.17,49.23,71300.0,30.1038,30.1589,30.0794,30.1161,71300.0
2013-08-07 12:30:00,49.23,49.36,49.21,49.36,92800.0,30.1161,30.1956,30.1038,30.1956,92800.0
2013-08-07 13:00:00,49.36,49.44,49.35,49.44,46900.0,30.1956,30.2445,30.1895,30.2445,46900.0
2013-08-07 13:30:00,49.43,49.45,49.38,49.44,97300.0,30.2384,30.2506,30.2078,30.2445,97300.0
2013-08-07 14:00:00,49.44,49.46,49.31,49.4,106600.0,30.2445,30.2568,30.165,30.2201,106600.0
2013-08-07 14:30:00,49.41,49.5,49.39,49.48,98600.0,30.2262,30.2812,30.2139,30.269,98600.0
2013-08-07 15:00:00,49.48,49.63,49.46,49.48,179900.0,30.269,30.3608,30.2568,30.269,179900.0
2013-08-07 15:30:00,49.47,49.55,49.39,49.41,232600.0,30.2629,30.3118,30.2139,30.2262,232600.0
2013-08-08 09:30:00,49.76,49.95,49.6,49.8,110000.0,30.4403,30.5565,30.3424,30.4648,110000.0
2013-08-08 10:00:00,49.79,49.89,49.37,49.47,72800.0,30.4586,30.5198,30.2017,30.2629,72800.0
2013-08-08 10:30:00,49.47,49.48,49.27,49.31,88100.0,30.2629,30.269,30.1405,30.165,88100.0
2013-08-08 11:00:00,49.31,49.53,49.28,49.48,98200.0,30.165,30.2996,30.1466,30.269,98200.0
2013-08-08 11:30:00,49.49,49.66,49.48,49.66,79700.0,30.2751,30.3791,30.269,30.3791,79700.0
2013-08-08 12:00:00,49.66,49.67,49.52,49.61,53800.0,30.3791,30.3852,30.2935,30.3485,53800.0
2013-08-08 12:30:00,49.61,49.7,49.61,49.63,100100.0,30.3485,30.4036,30.3485,30.3608,100100.0
2013-08-08 13:00:00,49.64,49.72,49.61,49.63,45600.0,30.3669,30.4158,30.3485,30.3608,45600.0
2013-08-08 13:30:00,49.64,49.67,49.56,49.6,73600.0,30.3669,30.3852,30.3179,30.3424,73600.0
2013-08-08 14:00:00,49.61,49.65,49.57,49.6,95100.0,30.3485,30.373,30.3241,30.3424,95100.0
2013-08-08 14:30:00,49.61,49.62,49.51,49.56,77100.0,30.3485,30.3546,30.2873,30.3179,77100.0
2013-08-08 15:00:00,49.56,49.6,49.49,49.54,95400.0,30.3179,30.3424,30.2751,30.3057,95400.0
2013-08-08 15:30:00,49.55,49.59,49.49,49.49,263900.0,30.3118,30.3363,30.2751,30.2751,263900.0
2013-08-09 09:30:00,49.49,49.8,49.35,49.65,101000.0,30.2751,30.4648,30.1895,30.373,101000.0
2013-08-09 10:00:00,49.65,49.75,49.51,49.75,108900.0,30.373,30.4342,30.2873,30.4342,108900.0
2013-08-09 10:30:00,49.74,49.87,49.68,49.7,87800.0,30.428,30.5076,30.3913,30.4036,87800.0
2013-08-09 11:00:00,49.7,49.72,49.41,49.52,86900.0,30.4036,30.4158,30.2262,30.2935,86900.0
2013-08-09 11:30:00,49.5,49.58,49.46,49.51,52000.0,30.2812,30.3302,30.2568,30.2873,52000.0
2013-08-09 12:00:00,49.5,49.5,49.35,49.41,56600.0,30.2812,30.2812,30.1895,30.2262,56600.0
2013-08-09 12:30:00,49.41,49.5,49.41,49.43,52100.0,30.2262,30.2812,30.2262,30.2384,52100.0
2013-08-09 13:00:00,49.43,49.57,49.4,49.53,78700.0,30.2384,30.3241,30.2201,30.2996,78700.0
2013-08-09 13:30:00,49.54,49.57,49.39,49.4,176400.0,30.3057,30.3241,30.2139,30.2201,176400.0
2013-08-09 14:00:00,49.4,49.45,49.36,49.43,119100.0,30.2201,30.2506,30.1956,30.2384,119100.0
2013-08-09 14:30:00,49.41,49.43,49.35,49.4,80700.0,30.2262,30.2384,30.1895,30.2201,80700.0
2013-08-09 15:00:00,49.42,49.44,49.32,49.32,79200.0,30.2323,30.2445,30.1711,30.1711,79200.0
2013-08-09 15:30:00,49.32,49.4,49.24,49.3,315300.0,30.1711,30.2201,30.1222,30.1589,315300.0
2013-08-12 09:30:00,49.0,49.03,48.67,48.87,117300.0,29.9754,29.9937,29.7735,29.8958,117300.0
2013-08-12 10:00:00,48.85,49.03,48.84,48.91,122600.0,29.8836,29.9937,29.8775,29.9203,122600.0
2013-08-12 10:30:00,48.91,48.99,48.81,48.86,149100.0,29.9203,29.9692,29.8591,29.8897,149100.0
2013-08-12 11:00:00,48.86,48.92,48.79,48.84,85900.0,29.8897,29.9264,29.8469,29.8775,85900.0
2013-08-12 11:30:00,48.85,48.86,48.71,48.74,113400.0,29.8836,29.8897,29.798,29.8163,113400.0
2013-08-12 12:00:00,48.75,48.76,48.41,48.53,266300.0,29.8224,29.8285,29.6144,29.6878,266300.0
2013-08-12 12:30:00,48.53,48.56,48.43,48.55,111800.0,29.6878,29.7062,29.6267,29.7001,111800.0
2013-08-12 13:00:00,48.56,48.57,48.41,48.43,76200.0,29.7062,29.7123,29.6144,29.6267,76200.0
2013-08-12 13:30:00,48.44,48.51,48.34,48.35,119000.0,29.6328,29.6756,29.5716,29.5777,119000.0
2013-08-12 14:00:00,48.35,48.43,48.32,48.34,136700.0,29.5777,29.6267,29.5594,29.5716,136700.0
2013-08-12 14:30:00,48.34,48.35,48.19,48.23,131600.0,29.5716,29.5777,29.4798,29.5043,131600.0
2013-08-12 15:00:00,48.23,48.39,48.21,48.37,162400.0,29.5043,29.6022,29.4921,29.59,162400.0
2013-08-12 15:30:00,48.37,48.54,48.36,48.48,522000.0,29.59,29.694,29.5838,29.6573,522000.0
2013-08-13 09:30:00,48.67,48.99,48.51,48.65,77800.0,29.7735,29.9692,29.6756,29.7612,77800.0
2013-08-13 10:00:00,48.67,48.69,48.29,48.4,74600.0,29.7735,29.7857,29.541,29.6083,74600.0
2013-08-13 10:30:00,48.39,48.39,48.17,48.28,62500.0,29.6022,29.6022,29.4676,29.5349,62500.0
2013-08-13 11:00:00,48.28,48.62,48.25,48.62,106900.0,29.5349,29.7429,29.5166,29.7429,106900.0
2013-08-13 11:30:00,48.62,48.8,48.62,48.8,96300.0,29.7429,29.853,29.7429,29.853,96300.0
2013-08-13 12:00:00,48.8,49.02,48.74,49.02,86500.0,29.853,29.9876,29.8163,29.9876,86500.0
2013-08-13 12:30:00,49.02,49.16,49.02,49.09,95400.0,29.9876,30.0732,29.9876,30.0304,95400.0
2013-08-13 13:00:00,49.07,49.17,49.06,49.11,58400.0,30.0182,30.0794,30.0121,30.0427,58400.0
2013-08-13 13:30:00,49.11,49.11,49.01,49.03,51200.0,30.0427,30.0427,29.9815,29.9937,51200.0
2013-08-13 14:00:00,49.02,49.11,49.02,49.08,108100.0,29.9876,30.0427,29.9876,30.0243,108100.0
2013-08-13 14:30:00,49.08,49.09,49.0,49.09,88600.0,30.0243,30.0304,29.9754,30.0304,88600.0
2013-08-13 15:00:00,49.07,49.11,49.02,49.11,114500.0,30.0182,30.0427,29.9876,30.0427,114500.0
2013-08-13 15:30:00,49.1,49.13,49.05,49.1,341000.0,30.0365,30.0549,30.0059,30.0365,341000.0
2013-08-14 09:30:00,49.05,49.21,48.88,48.93,104900.0,30.0059,30.1038,29.902,29.9325,104900.0
2013-08-14 10:00:00,48.93,49.01,48.71,48.79,66200.0,29.9325,29.9815,29.798,29.8469,66200.0
2013-08-14 10:30:00,48.8,48.82,48.53,48.53,118600.0,29.853,29.8652,29.6878,29.6878,118600.0
2013-08-14 11:00:00,48.53,48.75,48.45,48.68,179400.0,29.6878,29.8224,29.6389,29.7796,179400.0
2013-08-14 11:30:00,48.68,48.68,48.51,48.59,81200.0,29.7796,29.7796,29.6756,29.7245,81200.0
2013-08-14 12:00:00,48.59,48.75,48.55,48.75,54900.0,29.7245,29.8224,29.7001,29.8224,54900.0
2013-08-14 12:30:00,48.75,48.84,48.71,48.84,89300.0,29.8224,29.8775,29.798,29.8775,89300.0
2013-08-14 13:00:00,48.84,48.98,48.84,48.93,98600.0,29.8775,29.9631,29.8775,29.9325,98600.0
2013-08-14 13:30:00,48.92,48.99,48.79,48.86,70500.0,29.9264,29.9692,29.8469,29.8897,70500.0
2013-08-14 14:00:00,48.87,48.94,48.74,48.75,75300.0,29.8958,29.9387,29.8163,29.8224,75300.0
2013-08-14 14:30:00,48.75,48.87,48.71,48.79,98600.0,29.8224,29.8958,29.798,29.8469,98600.0
2013-08-14 15:00:00,48.79,48.84,48.72,48.75,62000.0,29.8469,29.8775,29.8041,29.8224,62000.0
2013-08-14 15:30:00,48.75,48.77,48.66,48.67,186700.0,29.8224,29.8347,29.7674,29.7735,186700.0
2013-08-15 09:30:00,48.19,48.19,47.07,47.1,265100.0,29.4798,29.4798,28.7947,28.813,265100.0
2013-08-15 10:00:00,47.12,47.35,47.0,47.21,161900.0,28.8253,28.966,28.7519,28.8803,161900.0
2013-08-15 10:30:00,47.21,47.22,47.01,47.07,106200.0,28.8803,28.8865,28.758,28.7947,106200.0
2013-08-15 11:00:00,47.07,47.33,47.04,47.31,84500.0,28.7947,28.9537,28.7763,28.9415,84500.0
2013-08-15 11:30:00,47.32,47.33,47.24,47.26,91900.0,28.9476,28.9537,28.8987,28.9109,91900.0
2013-08-15 12:00:00,47.26,47.35,47.2,47.3,104600.0,28.9109,28.966,28.8742,28.9354,104600.0
2013-08-15 12:30:00,47.31,47.46,47.31,47.45,100100.0,28.9415,29.0333,28.9415,29.0272,100100.0
2013-08-15 13:00:00,47.45,47.54,47.39,47.5,153700.0,29.0272,29.0822,28.9905,29.0577,153700.0
2013-08-15 13:30:00,47.49,47.64,47.49,47.51,53600.0,29.0516,29.1434,29.0516,29.0639,53600.0
2013-08-15 14:00:00,47.52,47.62,47.45,47.56,145700.0,29.07,29.1312,29.0272,29.0945,145700.0
2013-08-15 14:30:00,47.56,47.66,47.49,47.51,104200.0,29.0945,29.1556,29.0516,29.0639,104200.0
2013-08-15 15:00:00,47.51,47.53,47.34,47.39,112300.0,29.0639,29.0761,28.9599,28.9905,112300.0
2013-08-15 15:30:00,47.39,47.45,47.29,47.3,399600.0,28.9905,29.0272,28.9293,28.9354,399600.0
2013-08-16 09:30:00,47.11,47.24,47.04,47.13,411500.0,28.8192,28.8987,28.7763,28.8314,411500.0
2013-08-16 10:00:00,47.12,47.3,47.05,47.13,206500.0,28.8253,28.9354,28.7825,28.8314,206500.0
2013-08-16 10:30:00,47.12,47.22,47.04,47.06,181100.0,28.8253,28.8865,28.7763,28.7886,181100.0
2013-08-16 11:00:00,47.05,47.09,46.88,46.89,168400.0,28.7825,28.8069,28.6785,28.6846,168400.0
2013-08-16 11:30:00,46.88,47.01,46.86,46.98,98400.0,28.6785,28.758,28.6662,28.7396,98400.0
2013-08-16 12:00:00,46.98,47.11,46.97,47.04,98900.0,28.7396,28.8192,28.7335,28.7763,98900.0
2013-08-16 12:30:00,47.04,47.04,46.81,46.82,88700.0,28.7763,28.7763,28.6356,28.6418,88700.0
2013-08-16 13:00:00,46.83,46.84,46.6,46.61,144700.0,28.6479,28.654,28.5072,28.5133,144700.0
2013-08-16 13:30:00,46.61,46.61,46.44,46.51,205700.0,28.5133,28.5133,28.4093,28.4521,205700.0
2013-08-16 14:00:00,46.52,46.53,46.35,46.37,173400.0,28.4582,28.4644,28.3542,28.3665,173400.0
2013-08-16 14:30:00,46.38,46.67,46.34,46.66,211200.0,28.3726,28.55,28.3481,28.5439,211200.0
2013-08-16 15:00:00,46.66,46.71,46.64,46.68,173000.0,28.5439,28.5745,28.5316,28.5561,173000.0
2013-08-16 15:30:00,46.68,46.84,46.67,46.68,529100.0,28.5561,28.654,28.55,28.5561,529100.0
2013-08-19 09:30:00,46.65,46.84,46.36,46.74,316200.0,28.5378,28.654,28.3604,28.5928,316200.0
2013-08-19 10:00:00,46.73,46.75,46.63,46.66,94300.0,28.5867,28.5989,28.5255,28.5439,94300.0
2013-08-19 10:30:00,46.66,46.73,46.54,46.58,105700.0,28.5439,28.5867,28.4705,28.4949,105700.0
2013-08-19 11:00:00,46.59,46.64,46.46,46.46,69900.0,28.5011,28.5316,28.4215,28.4215,69900.0
2013-08-19 11:30:00,46.46,46.58,46.42,46.53,68500.0,28.4215,28.4949,28.3971,28.4644,68500.0
2013-08-19 12:00:00,46.54,46.6,46.48,46.54,58500.0,28.4705,28.5072,28.4338,28.4705,58500.0
2013-08-19 12:30:00,46.53,46.54,46.47,46.54,83800.0,28.4644,28.4705,28.4277,28.4705,83800.0
2013-08-19 13:00:00,46.52,46.61,46.47,46.55,80100.0,28.4582,28.5133,28.4277,28.4766,80100.0
2013-08-19 13:30:00,46.55,46.63,46.49,46.59,69000.0,28.4766,28.5255,28.4399,28.5011,69000.0
2013-08-19 14:00:00,46.57,46.59,46.42,46.47,104600.0,28.4888,28.5011,28.3971,28.4277,104600.0
2013-08-19 14:30:00,46.47,46.52,46.39,46.52,112400.0,28.4277,28.4582,28.3787,28.4582,112400.0
2013-08-19 15:00:00,46.52,46.55,46.41,46.42,102100.0,28.4582,28.4766,28.3909,28.3971,102100.0
2013-08-19 15:30:00,46.41,46.43,46.29,46.3,376200.0,28.3909,28.4032,28.3175,28.3237,376200.0
2013-08-20 09:30:00,46.3,46.53,46.25,46.27,112900.0,28.3237,28.4644,28.2931,28.3053,112900.0
2013-08-20 10:00:00,46.27,46.51,46.27,46.51,150900.0,28.3053,28.4521,28.3053,28.4521,150900.0
2013-08-20 10:30:00,46.5,46.66,46.46,46.65,117900.0,28.446,28.5439,28.4215,28.5378,117900.0
2013-08-20 11:00:00,46.65,46.73,46.63,46.66,78100.0,28.5378,28.5867,28.5255,28.5439,78100.0
2013-08-20 11:30:00,46.68,46.89,46.68,46.85,142300.0,28.5561,28.6846,28.5561,28.6601,142300.0
2013-08-20 12:00:00,46.84,47.0,46.84,46.93,58700.0,28.654,28.7519,28.654,28.7091,58700.0
2013-08-20 12:30:00,46.93,46.94,46.76,46.91,42500.0,28.7091,28.7152,28.6051,28.6968,42500.0
2013-08-20 13:00:00,46.91,47.0,46.91,46.91,64200.0,28.6968,28.7519,28.6968,28.6968,64200.0
2013-08-20 13:30:00,46.91,46.99,46.86,46.93,54000.0,28.6968,28.7458,28.6662,28.7091,54000.0
2013-08-20 14:00:00,46.94,46.97,46.84,46.9,83800.0,28.7152,28.7335,28.654,28.6907,83800.0
2013-08-20 14:30:00,46.91,46.91,46.79,46.86,95700.0,28.6968,28.6968,28.6234,28.6662,95700.0
2013-08-20 15:00:00,46.86,46.96,46.86,46.96,91400.0,28.6662,28.7274,28.6662,28.7274,91400.0
2013-08-20 15:30:00,46.97,47.0,46.86,46.87,275900.0,28.7335,28.7519,28.6662,28.6723,275900.0
2013-08-21 09:30:00,46.62,46.7,46.33,46.52,108700.0,28.5194,28.5684,28.342,28.4582,108700.0
2013-08-21 10:00:00,46.52,46.64,46.5,46.61,85800.0,28.4582,28.5316,28.446,28.5133,85800.0
2013-08-21 10:30:00,46.58,46.73,46.51,46.54,45900.0,28.4949,28.5867,28.4521,28.4705,45900.0
2013-08-21 11:00:00,46.53,46.57,46.41,46.42,94900.0,28.4644,28.4888,28.3909,28.3971,94900.0
2013-08-21 11:30:00,46.42,46.48,46.33,46.47,77000.0,28.3971,28.4338,28.342,28.4277,77000.0
2013-08-21 12:00:00,46.46,46.61,46.46,46.54,43800.0,28.4215,28.5133,28.4215,28.4705,43800.0
2013-08-21 12:30:00,46.54,46.57,46.49,46.56,28000.0,28.4705,28.4888,28.4399,28.4827,28000.0
2013-08-21 13:00:00,46.57,46.59,46.5,46.52,48900.0,28.4888,28.5011,28.446,28.4582,48900.0
2013-08-21 13:30:00,46.52,46.58,46.49,46.57,28900.0,28.4582,28.4949,28.4399,28.4888,28900.0
2013-08-21 14:00:00,46.59,46.61,46.23,46.58,211300.0,28.5011,28.5133,28.2808,28.4949,211300.0
2013-08-21 14:30:00,46.59,47.14,46.58,46.96,164800.0,28.5011,28.8375,28.4949,28.7274,164800.0
2013-08-21 15:00:00,46.99,47.02,46.81,46.82,99600.0,28.7458,28.7641,28.6356,28.6418,99600.0
2013-08-21 15:30:00,46.83,46.87,46.42,46.45,255200.0,28.6479,28.6723,28.3971,28.4154,255200.0
2013-08-22 09:30:00,46.62,47.29,46.6,47.05,153700.0,28.5194,28.9293,28.5072,28.7825,153700.0
2013-08-22 10:00:00,47.03,47.25,47.0,47.22,118400.0,28.7702,28.9048,28.7519,28.8865,118400.0
2013-08-22 10:30:00,47.24,47.26,47.08,47.11,77900.0,28.8987,28.9109,28.8008,28.8192,77900.0
2013-08-22 11:00:00,47.12,47.19,47.05,47.09,114900.0,28.8253,28.8681,28.7825,28.8069,114900.0
2013-08-22 11:30:00,47.1,47.23,47.07,47.17,84600.0,28.813,28.8926,28.7947,28.8559,84600.0
2013-08-22 12:00:00,47.18,47.33,47.15,47.24,101100.0,28.862,28.9537,28.8436,28.8987,101100.0
2013-08-22 12:30:00,47.24,47.37,47.2,47.29,68800.0,28.8987,28.9782,28.8742,28.9293,68800.0
2013-08-22 13:00:00,47.29,47.4,47.24,47.39,41100.0,28.9293,28.9966,28.8987,28.9905,41100.0
2013-08-22 13:30:00,47.39,47.69,47.39,47.65,92200.0,28.9905,29.174,28.9905,29.1495,92200.0
2013-08-22 14:00:00,47.64,47.64,47.51,47.58,35200.0,29.1434,29.1434,29.0639,29.1067,35200.0
2013-08-22 14:30:00,47.58,47.86,47.56,47.78,69200.0,29.1067,29.278,29.0945,29.229,69200.0
2013-08-22 15:00:00,47.78,48.14,47.72,48.08,104300.0,29.229,29.4493,29.1923,29.4126,104300.0
2013-08-22 15:30:00,48.09,48.14,47.72,47.74,555100.0,29.4187,29.4493,29.1923,29.2046,555100.0
2013-08-23 09:30:00,47.81,47.81,47.19,47.25,249000.0,29.2474,29.2474,28.8681,28.9048,249000.0
2013-08-23 10:00:00,47.29,47.29,47.06,47.06,89000.0,28.9293,28.9293,28.7886,28.7886,89000.0
2013-08-23 10:30:00,47.06,47.25,47.06,47.21,96500.0,28.7886,28.9048,28.7886,28.8803,96500.0
2013-08-23 11:00:00,47.22,47.24,47.07,47.1,73300.0,28.8865,28.8987,28.7947,28.813,73300.0
2013-08-23 11:30:00,47.1,47.13,47.06,47.09,51500.0,28.813,28.8314,28.7886,28.8069,51500.0
2013-08-23 12:00:00,47.09,47.13,47.07,47.1,41600.0,28.8069,28.8314,28.7947,28.813,41600.0
2013-08-23 12:30:00,47.09,47.13,47.08,47.08,39400.0,28.8069,28.8314,28.8008,28.8008,39400.0
2013-08-23 13:00:00,47.09,47.1,47.01,47.01,40800.0,28.8069,28.813,28.758,28.758,40800.0
2013-08-23 13:30:00,47.02,47.1,47.02,47.07,46300.0,28.7641,28.813,28.7641,28.7947,46300.0
2013-08-23 14:00:00,47.06,47.06,46.98,46.98,70400.0,28.7886,28.7886,28.7396,28.7396,70400.0
2013-08-23 14:30:00,46.97,46.97,46.88,46.95,87500.0,28.7335,28.7335,28.6785,28.7213,87500.0
2013-08-23 15:00:00,46.95,47.02,46.91,47.02,134000.0,28.7213,28.7641,28.6968,28.7641,134000.0
2013-08-23 15:30:00,47.02,47.08,46.95,46.98,434900.0,28.7641,28.8008,28.7213,28.7396,434900.0
2013-08-26 09:30:00,47.0,47.13,46.96,47.05,49300.0,28.7519,28.8314,28.7274,28.7825,49300.0
2013-08-26 10:00:00,47.03,47.18,47.03,47.13,62100.0,28.7702,28.862,28.7702,28.8314,62100.0
2013-08-26 10:30:00,47.15,47.32,47.07,47.32,57900.0,28.8436,28.9476,28.7947,28.9476,57900.0
2013-08-26 11:00:00,47.32,47.4,47.28,47.3,84800.0,28.9476,28.9966,28.9232,28.9354,84800.0
2013-08-26 11:30:00,47.31,47.39,47.29,47.31,69800.0,28.9415,28.9905,28.9293,28.9415,69800.0
2013-08-26 12:00:00,47.32,47.41,47.29,47.37,70000.0,28.9476,29.0027,28.9293,28.9782,70000.0
2013-08-26 12:30:00,47.37,47.41,47.33,47.35,60600.0,28.9782,29.0027,28.9537,28.966,60600.0
2013-08-26 13:00:00,47.35,47.41,47.29,47.32,58300.0,28.966,29.0027,28.9293,28.9476,58300.0
2013-08-26 13:30:00,47.31,47.33,47.22,47.33,105200.0,28.9415,28.9537,28.8865,28.9537,105200.0
2013-08-26 14:00:00,47.32,47.4,47.28,47.38,127300.0,28.9476,28.9966,28.9232,28.9843,127300.0
2013-08-26 14:30:00,47.38,47.47,47.36,47.46,142100.0,28.9843,29.0394,28.9721,29.0333,142100.0
2013-08-26 15:00:00,47.45,47.48,47.06,47.12,245000.0,29.0272,29.0455,28.7886,28.8253,245000.0
2013-08-26 15:30:00,47.12,47.22,46.91,46.92,422900.0,28.8253,28.8865,28.6968,28.7029,422900.0
2013-08-27 09:30:00,46.33,46.36,46.11,46.16,192200.0,28.342,28.3604,28.2074,28.238,192200.0
2013-08-27 10:00:00,46.17,46.24,46.01,46.05,226300.0,28.2441,28.287,28.1463,28.1707,226300.0
2013-08-27 10:30:00,46.06,46.14,45.91,46.11,118400.0,28.1768,28.2258,28.0851,28.2074,118400.0
2013-08-27 11:00:00,46.11,46.13,45.96,46.1,66600.0,28.2074,28.2197,28.1157,28.2013,66600.0
2013-08-27 11:30:00,46.08,46.11,45.93,46.01,65900.0,28.1891,28.2074,28.0973,28.1463,65900.0
2013-08-27 12:00:00,46.02,46.02,45.86,45.95,100500.0,28.1524,28.1524,28.0545,28.1095,100500.0
2013-08-27 12:30:00,45.95,46.02,45.82,45.86,91100.0,28.1095,28.1524,28.03,28.0545,91100.0
2013-08-27 13:00:00,45.85,45.87,45.68,45.72,78800.0,28.0484,28.0606,27.9444,27.9688,78800.0
2013-08-27 13:30:00,45.72,45.87,45.68,45.69,84500.0,27.9688,28.0606,27.9444,27.9505,84500.0
2013-08-27 14:00:00,45.69,45.72,45.46,45.54,141600.0,27.9505,27.9688,27.8098,27.8587,141600.0
2013-08-27 14:30:00,45.53,45.53,45.38,45.41,152600.0,27.8526,27.8526,27.7609,27.7792,152600.0
2013-08-27 15:00:00,45.4,45.46,45.23,45.36,195800.0,27.7731,27.8098,27.6691,27.7486,195800.0
2013-08-27 15:30:00,45.35,45.36,45.15,45.21,581200.0,27.7425,27.7486,27.6202,27.6569,581200.0
2013-08-28 09:30:00,45.29,45.51,45.12,45.33,91300.0,27.7058,27.8404,27.6018,27.7303,91300.0
2013-08-28 10:00:00,45.35,45.66,45.3,45.58,143400.0,27.7425,27.9321,27.7119,27.8832,143400.0
2013-08-28 10:30:00,45.58,45.6,45.42,45.51,76200.0,27.8832,27.8954,27.7853,27.8404,76200.0
2013-08-28 11:00:00,45.5,45.59,45.49,45.51,55900.0,27.8343,27.8893,27.8281,27.8404,55900.0
2013-08-28 11:30:00,45.51,45.61,45.41,45.59,61000.0,27.8404,27.9016,27.7792,27.8893,61000.0
2013-08-28 12:00:00,45.6,45.7,45.46,45.67,96500.0,27.8954,27.9566,27.8098,27.9383,96500.0
2013-08-28 12:30:00,45.67,45.87,45.65,45.71,182900.0,27.9383,28.0606,27.926,27.9627,182900.0
2013-08-28 13:00:00,45.71,45.83,45.71,45.78,108200.0,27.9627,28.0361,27.9627,28.0055,108200.0
2013-08-28 13:30:00,45.78,45.78,45.66,45.73,72800.0,28.0055,28.0055,27.9321,27.975,72800.0
2013-08-28 14:00:00,45.73,45.74,45.47,45.54,84700.0,27.975,27.9811,27.8159,27.8587,84700.0
2013-08-28 14:30:00,45.53,45.55,45.41,45.45,105600.0,27.8526,27.8648,27.7792,27.8037,105600.0
2013-08-28 15:00:00,45.45,45.61,45.42,45.45,168700.0,27.8037,27.9016,27.7853,27.8037,168700.0
2013-08-28 15:30:00,45.44,45.5,45.24,45.25,357200.0,27.7976,27.8343,27.6752,27.6813,357200.0
2013-08-29 09:30:00,45.15,45.57,45.06,45.57,55700.0,27.6202,27.8771,27.5651,27.8771,55700.0
2013-08-29 10:00:00,45.57,45.73,45.48,45.67,139300.0,27.8771,27.975,27.822,27.9383,139300.0
2013-08-29 10:30:00,45.67,46.05,45.67,46.0,131000.0,27.9383,28.1707,27.9383,28.1401,131000.0
2013-08-29 11:00:00,46.01,46.16,45.97,46.13,92300.0,28.1463,28.238,28.1218,28.2197,92300.0
2013-08-29 11:30:00,46.12,46.17,46.04,46.11,83300.0,28.2135,28.2441,28.1646,28.2074,83300.0
2013-08-29 12:00:00,46.11,46.18,46.07,46.17,92800.0,28.2074,28.2502,28.183,28.2441,92800.0
2013-08-29 12:30:00,46.18,46.31,46.11,46.31,153600.0,28.2502,28.3298,28.2074,28.3298,153600.0
2013-08-29 13:00:00,46.32,46.4,46.13,46.15,135200.0,28.3359,28.3848,28.2197,28.2319,135200.0
2013-08-29 13:30:00,46.15,46.19,46.05,46.16,116000.0,28.2319,28.2564,28.1707,28.238,116000.0
2013-08-29 14:00:00,46.15,46.27,46.13,46.23,114800.0,28.2319,28.3053,28.2197,28.2808,114800.0
2013-08-29 14:30:00,46.22,46.42,46.2,46.42,145100.0,28.2747,28.3971,28.2625,28.3971,145100.0
2013-08-29 15:00:00,46.41,46.41,46.08,46.13,171100.0,28.3909,28.3909,28.1891,28.2197,171100.0
2013-08-29 15:30:00,46.13,46.21,46.03,46.2,512900.0,28.2197,28.2686,28.1585,28.2625,512900.0
2013-08-30 09:30:00,46.23,46.28,46.0,46.07,182400.0,28.2808,28.3114,28.1401,28.183,182400.0
2013-08-30 10:00:00,46.05,46.05,45.96,45.96,213400.0,28.1707,28.1707,28.1157,28.1157,213400.0
2013-08-30 10:30:00,45.96,45.99,45.81,45.83,109000.0,28.1157,28.134,28.0239,28.0361,109000.0
2013-08-30 11:00:00,45.82,45.96,45.82,45.84,118000.0,28.03,28.1157,28.03,28.0423,118000.0
2013-08-30 11:30:00,45.83,45.97,45.81,45.88,159300.0,28.0361,28.1218,28.0239,28.0667,159300.0
2013-08-30 12:00:00,45.89,45.98,45.83,45.98,77500.0,28.0728,28.1279,28.0361,28.1279,77500.0
2013-08-30 12:30:00,45.95,45.96,45.76,45.83,98800.0,28.1095,28.1157,27.9933,28.0361,98800.0
2013-08-30 13:00:00,45.82,46.05,45.68,45.87,220900.0,28.03,28.1707,27.9444,28.0606,220900.0
2013-08-30 13:30:00,45.87,45.91,45.71,45.72,92500.0,28.0606,28.0851,27.9627,27.9688,92500.0
2013-08-30 14:00:00,45.72,46.04,45.71,46.0,215600.0,27.9688,28.1646,27.9627,28.1401,215600.0
2013-08-30 14:30:00,46.0,46.34,46.0,46.33,293900.0,28.1401,28.3481,28.1401,28.342,293900.0
2013-08-30 15:00:00,46.33,46.47,46.28,46.42,285300.0,28.342,28.4277,28.3114,28.3971,285300.0
2013-08-30 15:30:00,46.42,46.42,45.98,46.16,492400.0,28.3971,28.3971,28.1279,28.238,492400.0
2013-09-03 09:30:00,46.67,46.98,46.66,46.83,258700.0,28.55,28.7396,28.5439,28.6479,258700.0
2013-09-03 10:00:00,46.82,46.99,46.79,46.86,234000.0,28.6418,28.7458,28.6234,28.6662,234000.0
2013-09-03 10:30:00,46.86,46.98,46.84,46.86,210500.0,28.6662,28.7396,28.654,28.6662,210500.0
2013-09-03 11:00:00,46.85,46.91,46.48,46.5,166300.0,28.6601,28.6968,28.4338,28.446,166300.0
2013-09-03 11:30:00,46.5,46.64,46.48,46.5,154500.0,28.446,28.5316,28.4338,28.446,154500.0
2013-09-03 12:00:00,46.49,46.59,46.48,46.51,90300.0,28.4399,28.5011,28.4338,28.4521,90300.0
2013-09-03 12:30:00,46.52,46.55,46.29,46.37,124900.0,28.4582,28.4766,28.3175,28.3665,124900.0
2013-09-03 13:00:00,46.37,46.41,46.2,46.32,152400.0,28.3665,28.3909,28.2625,28.3359,152400.0
2013-09-03 13:30:00,46.31,46.38,46.21,46.32,173000.0,28.3298,28.3726,28.2686,28.3359,173000.0
2013-09-03 14:00:00,46.33,46.53,46.25,46.34,129000.0,28.342,28.4644,28.2931,28.3481,129000.0
2013-09-03 14:30:00,46.33,46.41,46.19,46.37,193400.0,28.342,28.3909,28.2564,28.3665,193400.0
2013-09-03 15:00:00,46.37,46.56,46.34,46.45,177400.0,28.3665,28.4827,28.3481,28.4154,177400.0
2013-09-03 15:30:00,46.45,46.66,46.44,46.62,543000.0,28.4154,28.5439,28.4093,28.5194,543000.0
2013-09-04 09:30:00,46.42,46.67,46.2,46.55,138000.0,28.3971,28.55,28.2625,28.4766,138000.0
2013-09-04 10:00:00,46.55,46.83,46.54,46.81,118600.0,28.4766,28.6479,28.4705,28.6356,118600.0
2013-09-04 10:30:00,46.81,46.88,46.73,46.78,119400.0,28.6356,28.6785,28.5867,28.6173,119400.0
2013-09-04 11:00:00,46.8,46.9,46.77,46.85,94500.0,28.6295,28.6907,28.6112,28.6601,94500.0
2013-09-04 11:30:00,46.86,46.95,46.84,46.93,103500.0,28.6662,28.7213,28.654,28.7091,103500.0
2013-09-04 12:00:00,46.93,46.98,46.89,46.95,103800.0,28.7091,28.7396,28.6846,28.7213,103800.0
2013-09-04 12:30:00,46.94,46.98,46.88,46.93,134300.0,28.7152,28.7396,28.6785,28.7091,134300.0
2013-09-04 13:00:00,46.93,47.02,46.9,46.98,98300.0,28.7091,28.7641,28.6907,28.7396,98300.0
2013-09-04 13:30:00,46.98,46.99,46.8,46.81,94300.0,28.7396,28.7458,28.6295,28.6356,94300.0
2013-09-04 14:00:00,46.81,46.96,46.79,46.9,151800.0,28.6356,28.7274,28.6234,28.6907,151800.0
2013-09-04 14:30:00,46.86,46.94,46.81,46.9,72900.0,28.6662,28.7152,28.6356,28.6907,72900.0
2013-09-04 15:00:00,46.9,46.99,46.81,46.86,232500.0,28.6907,28.7458,28.6356,28.6662,232500.0
2013-09-04 15:30:00,46.86,46.95,46.76,46.95,423700.0,28.6662,28.7213,28.6051,28.7213,423700.0
2013-09-05 09:30:00,46.79,49.97,46.74,47.03,197900.0,28.6234,30.5687,28.5928,28.7702,197900.0
2013-09-05 10:00:00,47.04,47.15,46.93,47.07,130500.0,28.7763,28.8436,28.7091,28.7947,130500.0
2013-09-05 10:30:00,47.06,47.12,46.78,46.81,180500.0,28.7886,28.8253,28.6173,28.6356,180500.0
2013-09-05 11:00:00,46.81,46.84,46.53,46.6,136300.0,28.6356,28.654,28.4644,28.5072,136300.0
2013-09-05 11:30:00,46.6,46.73,46.55,46.58,88000.0,28.5072,28.5867,28.4766,28.4949,88000.0
2013-09-05 12:00:00,46.58,46.6,46.48,46.51,101100.0,28.4949,28.5072,28.4338,28.4521,101100.0
2013-09-05 12:30:00,46.5,46.52,46.45,46.46,89600.0,28.446,28.4582,28.4154,28.4215,89600.0
2013-09-05 13:00:00,46.46,46.54,46.29,46.3,110200.0,28.4215,28.4705,28.3175,28.3237,110200.0
2013-09-05 13:30:00,46.3,46.31,46.11,46.11,133400.0,28.3237,28.3298,28.2074,28.2074,133400.0
2013-09-05 14:00:00,46.11,46.16,46.01,46.02,228200.0,28.2074,28.238,28.1463,28.1524,228200.0
2013-09-05 14:30:00,46.02,46.18,46.01,46.16,173300.0,28.1524,28.2502,28.1463,28.238,173300.0
2013-09-05 15:00:00,46.17,46.2,46.05,46.07,160900.0,28.2441,28.2625,28.1707,28.183,160900.0
2013-09-05 15:30:00,46.07,46.17,46.06,46.14,463700.0,28.183,28.2441,28.1768,28.2258,463700.0
2013-09-06 09:30:00,46.2,46.52,45.95,46.37,320600.0,28.2625,28.4582,28.1095,28.3665,320600.0
2013-09-06 10:00:00,46.35,46.49,46.02,46.46,200700.0,28.3542,28.4399,28.1524,28.4215,200700.0
2013-09-06 10:30:00,46.46,46.86,46.46,46.79,138300.0,28.4215,28.6662,28.4215,28.6234,138300.0
2013-09-06 11:00:00,46.79,46.98,46.77,46.85,108000.0,28.6234,28.7396,28.6112,28.6601,108000.0
2013-09-06 11:30:00,46.86,46.98,46.8,46.85,181600.0,28.6662,28.7396,28.6295,28.6601,181600.0
2013-09-06 12:00:00,46.85,46.88,46.8,46.83,216100.0,28.6601,28.6785,28.6295,28.6479,216100.0
2013-09-06 12:30:00,46.84,46.86,46.69,46.74,105900.0,28.654,28.6662,28.5622,28.5928,105900.0
2013-09-06 13:00:00,46.74,46.78,46.65,46.71,151000.0,28.5928,28.6173,28.5378,28.5745,151000.0
2013-09-06 13:30:00,46.71,47.0,46.7,47.0,129400.0,28.5745,28.7519,28.5684,28.7519,129400.0
2013-09-06 14:00:00,46.98,47.09,46.96,47.08,152800.0,28.7396,28.8069,28.7274,28.8008,152800.0
2013-09-06 14:30:00,47.08,47.11,47.04,47.08,199600.0,28.8008,28.8192,28.7763,28.8008,199600.0
2013-09-06 15:00:00,47.08,47.17,47.0,47.14,254100.0,28.8008,28.8559,28.7519,28.8375,254100.0
2013-09-06 15:30:00,47.14,47.18,47.05,47.1,585300.0,28.8375,28.862,28.7825,28.813,585300.0
2013-09-09 09:30:00,47.21,47.38,47.14,47.23,183000.0,28.8803,28.9843,28.8375,28.8926,183000.0
2013-09-09 10:00:00,47.24,47.29,46.87,46.88,128600.0,28.8987,28.9293,28.6723,28.6785,128600.0
2013-09-09 10:30:00,46.87,47.02,46.86,46.99,108600.0,28.6723,28.7641,28.6662,28.7458,108600.0
2013-09-09 11:00:00,47.0,47.02,46.92,46.97,77200.0,28.7519,28.7641,28.7029,28.7335,77200.0
2013-09-09 11:30:00,46.97,47.01,46.92,46.96,94500.0,28.7335,28.758,28.7029,28.7274,94500.0
2013-09-09 12:00:00,46.96,47.11,46.95,46.98,106600.0,28.7274,28.8192,28.7213,28.7396,106600.0
2013-09-09 12:30:00,46.98,47.0,46.95,46.99,75500.0,28.7396,28.7519,28.7213,28.7458,75500.0
2013-09-09 13:00:00,47.0,47.05,46.96,46.97,83000.0,28.7519,28.7825,28.7274,28.7335,83000.0
2013-09-09 13:30:00,46.97,47.12,46.97,47.1,126200.0,28.7335,28.8253,28.7335,28.813,126200.0
2013-09-09 14:00:00,47.1,47.19,47.06,47.11,103400.0,28.813,28.8681,28.7886,28.8192,103400.0
2013-09-09 14:30:00,47.12,47.15,47.05,47.05,120700.0,28.8253,28.8436,28.7825,28.7825,120700.0
2013-09-09 15:00:00,47.05,47.13,47.04,47.1,234200.0,28.7825,28.8314,28.7763,28.813,234200.0
2013-09-09 15:30:00,47.1,47.13,47.06,47.1,427200.0,28.813,28.8314,28.7886,28.813,427200.0
2013-09-10 09:30:00,47.42,48.01,47.34,47.88,212900.0,29.0088,29.3697,28.9599,29.2902,212900.0
2013-09-10 10:00:00,47.88,47.91,47.61,47.81,157400.0,29.2902,29.3086,29.125,29.2474,157400.0
2013-09-10 10:30:00,47.81,47.91,47.71,47.72,125300.0,29.2474,29.3086,29.1862,29.1923,125300.0
2013-09-10 11:00:00,47.72,47.78,47.69,47.72,99900.0,29.1923,29.229,29.174,29.1923,99900.0
2013-09-10 11:30:00,47.73,47.73,47.57,47.64,110600.0,29.1984,29.1984,29.1006,29.1434,110600.0
2013-09-10 12:00:00,47.63,47.68,47.53,47.57,62800.0,29.1373,29.1679,29.0761,29.1006,62800.0
2013-09-10 12:30:00,47.57,47.64,47.54,47.64,84800.0,29.1006,29.1434,29.0822,29.1434,84800.0
2013-09-10 13:00:00,47.63,47.67,47.51,47.61,81100.0,29.1373,29.1617,29.0639,29.125,81100.0
2013-09-10 13:30:00,47.62,47.69,47.57,47.66,79700.0,29.1312,29.174,29.1006,29.1556,79700.0
2013-09-10 14:00:00,47.65,47.71,47.65,47.67,73000.0,29.1495,29.1862,29.1495,29.1617,73000.0
2013-09-10 14:30:00,47.67,47.71,47.63,47.68,111500.0,29.1617,29.1862,29.1373,29.1679,111500.0
2013-09-10 15:00:00,47.68,47.72,47.64,47.66,159400.0,29.1679,29.1923,29.1434,29.1556,159400.0
2013-09-10 15:30:00,47.68,47.79,47.67,47.78,336500.0,29.1679,29.2352,29.1617,29.229,336500.0
2013-09-11 09:30:00,47.82,48.09,47.74,47.98,217000.0,29.2535,29.4187,29.2046,29.3514,217000.0
2013-09-11 10:00:00,47.98,48.16,47.88,47.99,362300.0,29.3514,29.4615,29.2902,29.3575,362300.0
2013-09-11 10:30:00,48.0,48.06,47.99,48.05,196200.0,29.3636,29.4003,29.3575,29.3942,196200.0
2013-09-11 11:00:00,48.06,48.09,48.01,48.05,121100.0,29.4003,29.4187,29.3697,29.3942,121100.0
2013-09-11 11:30:00,48.05,48.2,48.05,48.12,125100.0,29.3942,29.486,29.3942,29.437,125100.0
2013-09-11 12:00:00,48.12,48.18,48.08,48.18,100600.0,29.437,29.4737,29.4126,29.4737,100600.0
2013-09-11 12:30:00,48.19,48.19,48.0,48.04,84800.0,29.4798,29.4798,29.3636,29.3881,84800.0
2013-09-11 13:00:00,48.04,48.08,48.0,48.03,81000.0,29.3881,29.4126,29.3636,29.382,81000.0
2013-09-11 13:30:00,48.04,48.22,48.03,48.04,118500.0,29.3881,29.4982,29.382,29.3881,118500.0
2013-09-11 14:00:00,48.05,48.08,48.02,48.05,116000.0,29.3942,29.4126,29.3759,29.3942,116000.0
2013-09-11 14:30:00,48.05,48.13,48.02,48.1,145100.0,29.3942,29.4431,29.3759,29.4248,145100.0
2013-09-11 15:00:00,48.09,48.13,48.08,48.1,252300.0,29.4187,29.4431,29.4126,29.4248,252300.0
2013-09-11 15:30:00,48.1,48.32,48.0,48.31,765400.0,29.4248,29.5594,29.3636,29.5533,765400.0
2013-09-12 09:30:00,48.21,48.39,48.0,48.21,83500.0,29.4921,29.6022,29.3636,29.4921,83500.0
2013-09-12 10:00:00,48.21,48.21,48.05,48.16,71000.0,29.4921,29.4921,29.3942,29.4615,71000.0
2013-09-12 10:30:00,48.15,48.21,48.08,48.11,186900.0,29.4554,29.4921,29.4126,29.4309,186900.0
2013-09-12 11:00:00,48.1,48.19,48.07,48.18,90800.0,29.4248,29.4798,29.4064,29.4737,90800.0
2013-09-12 11:30:00,48.19,48.19,48.06,48.11,181500.0,29.4798,29.4798,29.4003,29.4309,181500.0
2013-09-12 12:00:00,48.1,48.1,47.99,48.01,116800.0,29.4248,29.4248,29.3575,29.3697,116800.0
2013-09-12 12:30:00,48.02,48.1,47.9,47.96,101200.0,29.3759,29.4248,29.3024,29.3391,101200.0
2013-09-12 13:00:00,47.96,48.14,47.95,48.11,54300.0,29.3391,29.4493,29.333,29.4309,54300.0
2013-09-12 13:30:00,48.12,48.18,48.06,48.13,60900.0,29.437,29.4737,29.4003,29.4431,60900.0
2013-09-12 14:00:00,48.12,48.14,48.06,48.11,150700.0,29.437,29.4493,29.4003,29.4309,150700.0
2013-09-12 14:30:00,48.12,48.18,48.08,48.18,76200.0,29.437,29.4737,29.4126,29.4737,76200.0
2013-09-12 15:00:00,48.18,48.18,48.09,48.16,184900.0,29.4737,29.4737,29.4187,29.4615,184900.0
2013-09-12 15:30:00,48.16,48.24,48.02,48.2,749800.0,29.4615,29.5104,29.3759,29.486,749800.0
2013-09-13 09:30:00,48.24,48.48,48.15,48.39,138200.0,29.5104,29.6573,29.4554,29.6022,138200.0
2013-09-13 10:00:00,48.39,48.44,48.11,48.16,67100.0,29.6022,29.6328,29.4309,29.4615,67100.0
2013-09-13 10:30:00,48.16,48.46,48.16,48.38,155800.0,29.4615,29.645,29.4615,29.5961,155800.0
2013-09-13 11:00:00,48.38,48.47,48.32,48.42,40300.0,29.5961,29.6511,29.5594,29.6205,40300.0
2013-09-13 11:30:00,48.45,48.46,48.38,48.45,42500.0,29.6389,29.645,29.5961,29.6389,42500.0
2013-09-13 12:00:00,48.45,48.72,48.44,48.7,175500.0,29.6389,29.8041,29.6328,29.7918,175500.0
2013-09-13 12:30:00,48.69,48.7,48.52,48.6,60100.0,29.7857,29.7918,29.6817,29.7307,60100.0
2013-09-13 13:00:00,48.6,48.66,48.57,48.61,75500.0,29.7307,29.7674,29.7123,29.7368,75500.0
2013-09-13 13:30:00,48.61,48.62,48.55,48.57,59400.0,29.7368,29.7429,29.7001,29.7123,59400.0
2013-09-13 14:00:00,48.58,48.63,48.53,48.56,89500.0,29.7184,29.749,29.6878,29.7062,89500.0
2013-09-13 14:30:00,48.55,48.56,48.42,48.45,88200.0,29.7001,29.7062,29.6205,29.6389,88200.0
2013-09-13 15:00:00,48.46,48.52,48.45,48.52,107000.0,29.645,29.6817,29.6389,29.6817,107000.0
2013-09-13 15:30:00,48.52,48.58,48.46,48.55,325800.0,29.6817,29.7184,29.645,29.7001,325800.0
2013-09-16 09:30:00,49.48,50.0,49.31,49.95,286300.0,30.269,30.5871,30.165,30.5565,286300.0
2013-09-16 10:00:00,49.95,49.98,49.69,49.9,252200.0,30.5565,30.5749,30.3975,30.5259,252200.0
2013-09-16 10:30:00,49.9,50.11,49.88,50.03,213700.0,30.5259,30.6544,30.5137,30.6055,213700.0
2013-09-16 11:00:00,50.02,50.32,49.98,50.32,212800.0,30.5993,30.7829,30.5749,30.7829,212800.0
2013-09-16 11:30:00,50.31,50.39,50.25,50.38,142800.0,30.7767,30.8257,30.74,30.8196,142800.0
2013-09-16 12:00:00,50.39,50.43,50.29,50.33,162300.0,30.8257,30.8502,30.7645,30.789,162300.0
2013-09-16 12:30:00,50.33,50.37,50.26,50.33,111800.0,30.789,30.8134,30.7462,30.789,111800.0
2013-09-16 13:00:00,50.34,50.38,50.28,50.28,173300.0,30.7951,30.8196,30.7584,30.7584,173300.0
2013-09-16 13:30:00,50.27,50.27,50.01,50.17,134600.0,30.7523,30.7523,30.5932,30.6911,134600.0
2013-09-16 14:00:00,50.16,50.16,50.02,50.07,103900.0,30.685,30.685,30.5993,30.6299,103900.0
2013-09-16 14:30:00,50.06,50.14,50.02,50.05,104800.0,30.6238,30.6727,30.5993,30.6177,104800.0
2013-09-16 15:00:00,50.04,50.1,50.01,50.03,184900.0,30.6116,30.6483,30.5932,30.6055,184900.0
2013-09-16 15:30:00,50.03,50.19,49.94,50.18,481700.0,30.6055,30.7033,30.5504,30.6972,481700.0
2013-09-17 09:30:00,50.29,50.64,50.26,50.58,247300.0,30.7645,30.9786,30.7462,30.9419,247300.0
2013-09-17 10:00:00,50.58,50.82,50.55,50.74,240600.0,30.9419,31.0887,30.9236,31.0398,240600.0
2013-09-17 10:30:00,50.76,50.8,50.55,50.58,113300.0,31.052,31.0765,30.9236,30.9419,113300.0
2013-09-17 11:00:00,50.58,50.6,50.51,50.52,94200.0,30.9419,30.9541,30.8991,30.9052,94200.0
2013-09-17 11:30:00,50.53,50.54,50.45,50.51,109200.0,30.9113,30.9174,30.8624,30.8991,109200.0
2013-09-17 12:00:00,50.5,50.64,50.49,50.54,127500.0,30.893,30.9786,30.8869,30.9174,127500.0
2013-09-17 12:30:00,50.54,50.62,50.52,50.62,69100.0,30.9174,30.9664,30.9052,30.9664,69100.0
2013-09-17 13:00:00,50.62,50.67,50.58,50.61,74300.0,30.9664,30.997,30.9419,30.9603,74300.0
2013-09-17 13:30:00,50.61,50.65,50.55,50.55,72300.0,30.9603,30.9847,30.9236,30.9236,72300.0
2013-09-17 14:00:00,50.56,50.61,50.5,50.5,80400.0,30.9297,30.9603,30.893,30.893,80400.0
2013-09-17 14:30:00,50.5,50.58,50.49,50.55,88700.0,30.893,30.9419,30.8869,30.9236,88700.0
2013-09-17 15:00:00,50.55,50.58,50.43,50.47,166800.0,30.9236,30.9419,30.8502,30.8746,166800.0
2013-09-17 15:30:00,50.47,50.59,50.47,50.56,559900.0,30.8746,30.948,30.8746,30.9297,559900.0
2013-09-18 09:30:00,50.51,50.61,50.23,50.47,116000.0,30.8991,30.9603,30.7278,30.8746,116000.0
2013-09-18 10:00:00,50.48,50.5,50.32,50.32,70800.0,30.8807,30.893,30.7829,30.7829,70800.0
2013-09-18 10:30:00,50.32,50.39,50.18,50.36,138100.0,30.7829,30.8257,30.6972,30.8073,138100.0
2013-09-18 11:00:00,50.35,50.54,50.34,50.45,72000.0,30.8012,30.9174,30.7951,30.8624,72000.0
2013-09-18 11:30:00,50.45,50.48,50.34,50.44,66600.0,30.8624,30.8807,30.7951,30.8563,66600.0
2013-09-18 12:00:00,50.44,50.58,50.43,50.52,81400.0,30.8563,30.9419,30.8502,30.9052,81400.0
2013-09-18 12:30:00,50.52,50.53,50.41,50.45,82400.0,30.9052,30.9113,30.8379,30.8624,82400.0
2013-09-18 13:00:00,50.45,50.62,50.43,50.58,93900.0,30.8624,30.9664,30.8502,30.9419,93900.0
2013-09-18 13:30:00,50.59,50.6,50.35,50.35,109000.0,30.948,30.9541,30.8012,30.8012,109000.0
2013-09-18 14:00:00,50.35,51.86,50.35,51.83,703000.0,30.8012,31.7249,30.8012,31.7066,703000.0
2013-09-18 14:30:00,51.82,52.4,51.81,52.39,656800.0,31.7005,32.0553,31.6944,32.0492,656800.0
2013-09-18 15:00:00,52.39,52.64,52.25,52.41,664300.0,32.0492,32.2021,31.9635,32.0614,664300.0
2013-09-18 15:30:00,52.41,52.9,52.41,52.66,1524400.0,32.0614,32.3612,32.0614,32.2143,1524400.0
2013-09-19 09:30:00,53.03,54.36,53.03,53.88,1005600.0,32.4407,33.2543,32.4407,32.9607,1005600.0
2013-09-19 10:00:00,53.9,53.92,53.2,53.36,622700.0,32.9729,32.9851,32.5447,32.6426,622700.0
2013-09-19 10:30:00,53.36,53.38,52.84,52.89,296600.0,32.6426,32.6548,32.3244,32.355,296600.0
2013-09-19 11:00:00,52.9,52.91,52.61,52.76,259000.0,32.3612,32.3673,32.1837,32.2755,259000.0
2013-09-19 11:30:00,52.77,52.92,52.53,52.71,471800.0,32.2816,32.3734,32.1348,32.2449,471800.0
2013-09-19 12:00:00,52.73,52.92,52.72,52.77,179900.0,32.2572,32.3734,32.251,32.2816,179900.0
2013-09-19 12:30:00,52.77,52.86,52.67,52.68,144300.0,32.2816,32.3367,32.2205,32.2266,144300.0
2013-09-19 13:00:00,52.68,52.8,52.54,52.54,180400.0,32.2266,32.3,32.1409,32.1409,180400.0
2013-09-19 13:30:00,52.54,52.54,52.23,52.29,188500.0,32.1409,32.1409,31.9513,31.988,188500.0
2013-09-19 14:00:00,52.29,52.33,52.18,52.22,225900.0,31.988,32.0125,31.9207,31.9452,225900.0
2013-09-19 14:30:00,52.22,52.32,52.21,52.26,291000.0,31.9452,32.0063,31.9391,31.9696,291000.0
2013-09-19 15:00:00,52.26,52.28,52.25,52.28,242800.0,31.9696,31.9819,31.9635,31.9819,242800.0
2013-09-19 15:30:00,52.28,52.42,52.25,52.41,733200.0,31.9819,32.0675,31.9635,32.0614,733200.0
2013-09-20 09:30:00,52.66,52.66,52.26,52.37,566700.0,32.2143,32.2143,31.9696,32.0369,566700.0
2013-09-20 10:00:00,52.38,52.4,52.07,52.15,282300.0,32.043,32.0553,31.8534,31.9023,282300.0
2013-09-20 10:30:00,52.15,52.17,51.74,51.83,236000.0,31.9023,31.9146,31.6515,31.7066,236000.0
2013-09-20 11:00:00,51.84,51.88,51.66,51.83,222300.0,31.7127,31.7372,31.6026,31.7066,222300.0
2013-09-20 11:30:00,51.81,51.88,51.73,51.75,133900.0,31.6944,31.7372,31.6454,31.6576,133900.0
2013-09-20 12:00:00,51.75,51.83,51.59,51.69,120100.0,31.6576,31.7066,31.5598,31.6209,120100.0
2013-09-20 12:30:00,51.69,51.93,51.63,51.84,94200.0,31.6209,31.7678,31.5842,31.7127,94200.0
2013-09-20 13:00:00,51.85,51.86,51.75,51.79,104600.0,31.7188,31.7249,31.6576,31.6821,104600.0
2013-09-20 13:30:00,51.8,51.86,51.67,51.67,534200.0,31.6882,31.7249,31.6087,31.6087,534200.0
2013-09-20 14:00:00,51.67,51.72,51.6,51.72,187800.0,31.6087,31.6393,31.5659,31.6393,187800.0
2013-09-20 14:30:00,51.71,51.73,51.59,51.6,144100.0,31.6332,31.6454,31.5598,31.5659,144100.0
2013-09-20 15:00:00,51.61,51.65,51.54,51.59,209700.0,31.572,31.5965,31.5292,31.5598,209700.0
2013-09-20 15:30:00,51.59,51.73,51.56,51.69,479200.0,31.5598,31.6454,31.5414,31.6209,479200.0
2013-09-23 09:30:00,51.63,51.69,51.34,51.34,215200.0,31.5842,31.6209,31.4068,31.4068,215200.0
2013-09-23 10:00:00,51.33,51.41,51.23,51.27,110900.0,31.4007,31.4497,31.3395,31.364,110900.0
2013-09-23 10:30:00,51.25,51.43,51.07,51.08,129300.0,31.3518,31.4619,31.2417,31.2478,129300.0
2013-09-23 11:00:00,51.09,51.18,51.0,51.04,144100.0,31.2539,31.309,31.1988,31.2233,144100.0
2013-09-23 11:30:00,51.04,51.04,50.92,50.92,125300.0,31.2233,31.2233,31.1499,31.1499,125300.0
2013-09-23 12:00:00,50.93,51.01,50.91,51.01,118000.0,31.156,31.205,31.1438,31.205,118000.0
2013-09-23 12:30:00,51.01,51.05,50.97,51.0,145600.0,31.205,31.2294,31.1805,31.1988,145600.0
2013-09-23 13:00:00,51.01,51.05,50.92,51.03,153500.0,31.205,31.2294,31.1499,31.2172,153500.0
2013-09-23 13:30:00,51.03,51.09,50.99,51.06,147900.0,31.2172,31.2539,31.1927,31.2355,147900.0
2013-09-23 14:00:00,51.06,51.13,50.93,50.96,119100.0,31.2355,31.2784,31.156,31.1744,119100.0
2013-09-23 14:30:00,50.96,51.04,50.95,51.04,203800.0,31.1744,31.2233,31.1683,31.2233,203800.0
2013-09-23 15:00:00,51.05,51.05,50.86,50.86,200400.0,31.2294,31.2294,31.1132,31.1132,200400.0
2013-09-23 15:30:00,50.86,50.9,50.8,50.82,499700.0,31.1132,31.1377,31.0765,31.0887,499700.0
2013-09-24 09:30:00,50.88,51.29,50.84,50.89,181900.0,31.1254,31.3762,31.101,31.1316,181900.0
2013-09-24 10:00:00,50.89,50.9,50.53,50.66,193700.0,31.1316,31.1377,30.9113,30.9909,193700.0
2013-09-24 10:30:00,50.67,51.09,50.67,51.08,113500.0,30.997,31.2539,30.997,31.2478,113500.0
2013-09-24 11:00:00,51.07,51.2,50.95,50.96,97900.0,31.2417,31.3212,31.1683,31.1744,97900.0
2013-09-24 11:30:00,50.96,51.0,50.91,50.97,86600.0,31.1744,31.1988,31.1438,31.1805,86600.0
2013-09-24 12:00:00,50.97,51.04,50.92,50.99,101400.0,31.1805,31.2233,31.1499,31.1927,101400.0
2013-09-24 12:30:00,50.99,51.12,50.98,50.99,78300.0,31.1927,31.2723,31.1866,31.1927,78300.0
2013-09-24 13:00:00,51.0,51.04,50.97,51.02,54400.0,31.1988,31.2233,31.1805,31.2111,54400.0
2013-09-24 13:30:00,51.03,51.07,50.98,50.99,130200.0,31.2172,31.2417,31.1866,31.1927,130200.0
2013-09-24 14:00:00,50.99,51.05,50.94,50.99,143200.0,31.1927,31.2294,31.1621,31.1927,143200.0
2013-09-24 14:30:00,50.99,51.03,50.94,50.97,136000.0,31.1927,31.2172,31.1621,31.1805,136000.0
2013-09-24 15:00:00,50.97,51.09,50.88,50.89,199600.0,31.1805,31.2539,31.1254,31.1316,199600.0
2013-09-24 15:30:00,50.9,50.9,50.64,50.71,429800.0,31.1377,31.1377,30.9786,31.0214,429800.0
2013-09-25 09:30:00,50.84,51.0,50.37,50.52,139000.0,31.101,31.1988,30.8134,30.9052,139000.0
2013-09-25 10:00:00,50.53,50.57,50.2,50.46,98100.0,30.9113,30.9358,30.7094,30.8685,98100.0
2013-09-25 10:30:00,50.46,50.51,50.38,50.41,111000.0,30.8685,30.8991,30.8196,30.8379,111000.0
2013-09-25 11:00:00,50.41,50.64,50.27,50.62,89800.0,30.8379,30.9786,30.7523,30.9664,89800.0
2013-09-25 11:30:00,50.62,50.69,50.59,50.64,72600.0,30.9664,31.0092,30.948,30.9786,72600.0
2013-09-25 12:00:00,50.64,50.65,50.39,50.43,60800.0,30.9786,30.9847,30.8257,30.8502,60800.0
2013-09-25 12:30:00,50.44,50.54,50.43,50.5,33700.0,30.8563,30.9174,30.8502,30.893,33700.0
2013-09-25 13:00:00,50.5,50.57,50.36,50.37,85900.0,30.893,30.9358,30.8073,30.8134,85900.0
2013-09-25 13:30:00,50.36,50.42,50.21,50.38,85400.0,30.8073,30.844,30.7156,30.8196,85400.0
2013-09-25 14:00:00,50.36,50.41,50.22,50.34,59000.0,30.8073,30.8379,30.7217,30.7951,59000.0
2013-09-25 14:30:00,50.34,50.46,50.26,50.4,91800.0,30.7951,30.8685,30.7462,30.8318,91800.0
2013-09-25 15:00:00,50.39,50.63,50.37,50.49,132200.0,30.8257,30.9725,30.8134,30.8869,132200.0
2013-09-25 15:30:00,50.48,50.58,50.44,50.46,263700.0,30.8807,30.9419,30.8563,30.8685,263700.0
2013-09-26 09:30:00,50.35,50.91,50.35,50.74,218100.0,30.8617,31.2049,30.8617,31.1007,218100.0
2013-09-26 10:00:00,50.75,50.99,50.63,50.85,113100.0,31.1068,31.2539,31.0333,31.1681,113100.0
2013-09-26 10:30:00,50.86,50.94,50.75,50.84,99000.0,31.1743,31.2233,31.1068,31.162,99000.0
2013-09-26 11:00:00,50.85,50.94,50.73,50.92,105600.0,31.1681,31.2233,31.0946,31.211,105600.0
2013-09-26 11:30:00,50.92,50.93,50.83,50.9,53700.0,31.211,31.2172,31.1559,31.1988,53700.0
2013-09-26 12:00:00,50.9,50.9,50.72,50.77,111300.0,31.1988,31.1988,31.0884,31.1191,111300.0
2013-09-26 12:30:00,50.77,50.84,50.69,50.76,39000.0,31.1191,31.162,31.0701,31.113,39000.0
2013-09-26 13:00:00,50.76,50.84,50.76,50.83,33500.0,31.113,31.162,31.113,31.1559,33500.0
2013-09-26 13:30:00,50.82,50.82,50.71,50.77,78400.0,31.1497,31.1497,31.0823,31.1191,78400.0
2013-09-26 14:00:00,50.77,50.78,50.58,50.76,152700.0,31.1191,31.1252,31.0026,31.113,152700.0
2013-09-26 14:30:00,50.75,50.8,50.69,50.75,137100.0,31.1068,31.1375,31.0701,31.1068,137100.0
2013-09-26 15:00:00,50.75,50.81,50.66,50.75,143800.0,31.1068,31.1436,31.0517,31.1068,143800.0
2013-09-26 15:30:00,50.75,51.0,50.73,50.95,466800.0,31.1068,31.2601,31.0946,31.2294,466800.0
2013-09-27 09:30:00,50.49,50.65,50.4,50.54,130900.0,30.9475,31.0455,30.8923,30.9781,130900.0
2013-09-27 10:00:00,50.54,50.66,50.43,50.6,148200.0,30.9781,31.0517,30.9107,31.0149,148200.0
2013-09-27 10:30:00,50.59,50.66,50.52,50.61,85700.0,31.0088,31.0517,30.9659,31.021,85700.0
2013-09-27 11:00:00,50.62,50.65,50.57,50.62,116600.0,31.0271,31.0455,30.9965,31.0271,116600.0
2013-09-27 11:30:00,50.62,50.73,50.6,50.7,108400.0,31.0271,31.0946,31.0149,31.0762,108400.0
2013-09-27 12:00:00,50.7,50.76,50.65,50.71,92700.0,31.0762,31.113,31.0455,31.0823,92700.0
2013-09-27 12:30:00,50.72,50.76,50.67,50.73,43500.0,31.0884,31.113,31.0578,31.0946,43500.0
2013-09-27 13:00:00,50.74,50.79,50.69,50.7,40100.0,31.1007,31.1313,31.0701,31.0762,40100.0
2013-09-27 13:30:00,50.7,50.79,50.68,50.71,34800.0,31.0762,31.1313,31.0639,31.0823,34800.0
2013-09-27 14:00:00,50.71,50.79,50.65,50.79,74900.0,31.0823,31.1313,31.0455,31.1313,74900.0
2013-09-27 14:30:00,50.79,50.8,50.72,50.75,57700.0,31.1313,31.1375,31.0884,31.1068,57700.0
2013-09-27 15:00:00,50.75,50.79,50.69,50.77,135200.0,31.1068,31.1313,31.0701,31.1191,135200.0
2013-09-27 15:30:00,50.78,50.88,50.71,50.83,265400.0,31.1252,31.1865,31.0823,31.1559,265400.0
2013-09-30 09:30:00,50.09,50.58,50.0,50.53,174100.0,30.7023,31.0026,30.6471,30.972,174100.0
2013-09-30 10:00:00,50.51,50.69,50.49,50.61,69500.0,30.9597,31.0701,30.9475,31.021,69500.0
2013-09-30 10:30:00,50.61,50.61,50.48,50.51,126500.0,31.021,31.021,30.9413,30.9597,126500.0
2013-09-30 11:00:00,50.52,50.53,50.36,50.43,153900.0,30.9659,30.972,30.8678,30.9107,153900.0
2013-09-30 11:30:00,50.45,50.49,50.37,50.47,69900.0,30.9229,30.9475,30.8739,30.9352,69900.0
2013-09-30 12:00:00,50.49,50.49,50.35,50.43,101500.0,30.9475,30.9475,30.8617,30.9107,101500.0
2013-09-30 12:30:00,50.44,50.49,50.4,50.44,65800.0,30.9168,30.9475,30.8923,30.9168,65800.0
2013-09-30 13:00:00,50.44,50.58,50.39,50.46,88500.0,30.9168,31.0026,30.8862,30.9291,88500.0
2013-09-30 13:30:00,50.46,50.58,50.39,50.5,117000.0,30.9291,31.0026,30.8862,30.9536,117000.0
2013-09-30 14:00:00,50.5,50.59,50.42,50.55,97800.0,30.9536,31.0088,30.9046,30.9842,97800.0
2013-09-30 14:30:00,50.54,50.76,50.54,50.68,95600.0,30.9781,31.113,30.9781,31.0639,95600.0
2013-09-30 15:00:00,50.67,50.67,50.45,50.5,128200.0,31.0578,31.0578,30.9229,30.9536,128200.0
2013-09-30 15:30:00,50.51,50.6,50.45,50.56,411500.0,30.9597,31.0149,30.9229,30.9904,411500.0
2013-10-01 09:30:00,50.58,51.07,50.55,50.85,179600.0,31.0026,31.303,30.9842,31.1681,179600.0
2013-10-01 10:00:00,50.87,51.11,50.77,50.98,131600.0,31.1804,31.3275,31.1191,31.2478,131600.0
2013-10-01 10:30:00,50.98,51.11,50.96,50.97,75400.0,31.2478,31.3275,31.2355,31.2417,75400.0
2013-10-01 11:00:00,50.97,51.03,50.86,50.89,70500.0,31.2417,31.2785,31.1743,31.1926,70500.0
2013-10-01 11:30:00,50.9,51.11,50.9,51.03,54800.0,31.1988,31.3275,31.1988,31.2785,54800.0
2013-10-01 12:00:00,51.03,51.09,50.96,51.05,51100.0,31.2785,31.3152,31.2355,31.2907,51100.0
2013-10-01 12:30:00,51.06,51.07,50.83,50.85,56100.0,31.2968,31.303,31.1559,31.1681,56100.0
2013-10-01 13:00:00,50.85,51.0,50.83,50.83,38900.0,31.1681,31.2601,31.1559,31.1559,38900.0
2013-10-01 13:30:00,50.84,50.89,50.76,50.84,79000.0,31.162,31.1926,31.113,31.162,79000.0
2013-10-01 14:00:00,50.84,50.84,50.61,50.61,43700.0,31.162,31.162,31.021,31.021,43700.0
2013-10-01 14:30:00,50.63,50.76,50.61,50.72,53400.0,31.0333,31.113,31.021,31.0884,53400.0
2013-10-01 15:00:00,50.72,50.74,50.63,50.68,68100.0,31.0884,31.1007,31.0333,31.0639,68100.0
2013-10-01 15:30:00,50.69,50.85,50.63,50.84,133800.0,31.0701,31.1681,31.0333,31.162,133800.0
2013-10-02 09:30:00,50.48,50.63,50.36,50.46,108900.0,30.9413,31.0333,30.8678,30.9291,108900.0
2013-10-02 10:00:00,50.44,50.5,50.19,50.37,61200.0,30.9168,30.9536,30.7636,30.8739,61200.0
2013-10-02 10:30:00,50.37,50.87,50.33,50.85,108700.0,30.8739,31.1804,30.8494,31.1681,108700.0
2013-10-02 11:00:00,50.87,50.88,50.72,50.76,115100.0,31.1804,31.1865,31.0884,31.113,115100.0
2013-10-02 11:30:00,50.76,50.88,50.74,50.83,72000.0,31.113,31.1865,31.1007,31.1559,72000.0
2013-10-02 12:00:00,50.83,50.96,50.77,50.81,62800.0,31.1559,31.2355,31.1191,31.1436,62800.0
2013-10-02 12:30:00,50.81,50.91,50.79,50.87,72200.0,31.1436,31.2049,31.1313,31.1804,72200.0
2013-10-02 13:00:00,50.88,51.0,50.88,50.99,58900.0,31.1865,31.2601,31.1865,31.2539,58900.0
2013-10-02 13:30:00,50.99,51.06,50.97,51.02,80400.0,31.2539,31.2968,31.2417,31.2723,80400.0
2013-10-02 14:00:00,51.02,51.03,50.87,50.93,57200.0,31.2723,31.2785,31.1804,31.2172,57200.0
2013-10-02 14:30:00,50.92,50.93,50.74,50.77,49000.0,31.211,31.2172,31.1007,31.1191,49000.0
2013-10-02 15:00:00,50.77,50.85,50.74,50.8,63700.0,31.1191,31.1681,31.1007,31.1375,63700.0
2013-10-02 15:30:00,50.8,50.92,50.72,50.89,308700.0,31.1375,31.211,31.0884,31.1926,308700.0
2013-10-03 09:30:00,50.7,51.06,50.7,50.99,184900.0,31.0762,31.2968,31.0762,31.2539,184900.0
2013-10-03 10:00:00,50.98,50.98,50.51,50.64,127600.0,31.2478,31.2478,30.9597,31.0394,127600.0
2013-10-03 10:30:00,50.64,50.64,50.4,50.49,84300.0,31.0394,31.0394,30.8923,30.9475,84300.0
2013-10-03 11:00:00,50.49,50.69,50.45,50.49,106900.0,30.9475,31.0701,30.9229,30.9475,106900.0
2013-10-03 11:30:00,50.48,50.54,50.1,50.13,93800.0,30.9413,30.9781,30.7084,30.7268,93800.0
2013-10-03 12:00:00,50.13,50.32,50.02,50.31,117700.0,30.7268,30.8433,30.6594,30.8371,117700.0
2013-10-03 12:30:00,50.31,50.45,50.23,50.44,91600.0,30.8371,30.9229,30.7881,30.9168,91600.0
2013-10-03 13:00:00,50.44,50.82,50.38,50.81,138200.0,30.9168,31.1497,30.88,31.1436,138200.0
2013-10-03 13:30:00,50.83,50.94,50.69,50.88,95700.0,31.1559,31.2233,31.0701,31.1865,95700.0
2013-10-03 14:00:00,50.9,50.96,50.63,50.89,155800.0,31.1988,31.2355,31.0333,31.1926,155800.0
2013-10-03 14:30:00,50.88,51.12,50.83,51.0,146600.0,31.1865,31.3336,31.1559,31.2601,146600.0
2013-10-03 15:00:00,51.01,51.05,50.87,51.02,134400.0,31.2662,31.2907,31.1804,31.2723,134400.0
2013-10-03 15:30:00,51.03,51.12,50.89,50.95,404100.0,31.2785,31.3336,31.1926,31.2294,404100.0
2013-10-04 09:30:00,51.0,51.59,51.0,51.54,196800.0,31.2601,31.6217,31.2601,31.5911,196800.0
2013-10-04 10:00:00,51.55,51.61,51.45,51.46,128600.0,31.5972,31.634,31.5359,31.542,128600.0
2013-10-04 10:30:00,51.49,51.61,51.43,51.54,105100.0,31.5604,31.634,31.5236,31.5911,105100.0
2013-10-04 11:00:00,51.52,51.52,51.23,51.41,140000.0,31.5788,31.5788,31.401,31.5114,140000.0
2013-10-04 11:30:00,51.41,51.51,51.34,51.42,81600.0,31.5114,31.5727,31.4685,31.5175,81600.0
2013-10-04 12:00:00,51.42,51.63,51.36,51.6,58600.0,31.5175,31.6462,31.4807,31.6278,58600.0
2013-10-04 12:30:00,51.61,51.65,51.53,51.53,43100.0,31.634,31.6585,31.5849,31.5849,43100.0
2013-10-04 13:00:00,51.55,51.6,51.49,51.58,62700.0,31.5972,31.6278,31.5604,31.6156,62700.0
2013-10-04 13:30:00,51.59,51.63,51.54,51.56,51400.0,31.6217,31.6462,31.5911,31.6033,51400.0
2013-10-04 14:00:00,51.56,51.66,51.55,51.65,52300.0,31.6033,31.6646,31.5972,31.6585,52300.0
2013-10-04 14:30:00,51.65,51.69,51.54,51.69,76000.0,31.6585,31.683,31.5911,31.683,76000.0
2013-10-04 15:00:00,51.69,51.73,51.67,51.72,138700.0,31.683,31.7075,31.6707,31.7014,138700.0
2013-10-04 15:30:00,51.72,51.72,51.55,51.67,393400.0,31.7014,31.7014,31.5972,31.6707,393400.0
2013-10-07 09:30:00,51.15,51.23,50.87,51.05,101500.0,31.352,31.401,31.1804,31.2907,101500.0
2013-10-07 10:00:00,51.06,51.35,50.93,51.2,69200.0,31.2968,31.4746,31.2172,31.3827,69200.0
2013-10-07 10:30:00,51.22,51.27,51.11,51.14,76100.0,31.3949,31.4256,31.3275,31.3459,76100.0
2013-10-07 11:00:00,51.14,51.14,50.97,51.02,128800.0,31.3459,31.3459,31.2417,31.2723,128800.0
2013-10-07 11:30:00,51.02,51.25,51.01,51.14,82100.0,31.2723,31.4133,31.2662,31.3459,82100.0
2013-10-07 12:00:00,51.14,51.18,51.03,51.07,89900.0,31.3459,31.3704,31.2785,31.303,89900.0
2013-10-07 12:30:00,51.06,51.15,50.97,51.07,75900.0,31.2968,31.352,31.2417,31.303,75900.0
2013-10-07 13:00:00,51.07,51.15,51.02,51.03,84600.0,31.303,31.352,31.2723,31.2785,84600.0
2013-10-07 13:30:00,51.03,51.3,51.03,51.29,102000.0,31.2785,31.4439,31.2785,31.4378,102000.0
2013-10-07 14:00:00,51.29,51.37,51.16,51.26,89000.0,31.4378,31.4869,31.3581,31.4194,89000.0
2013-10-07 14:30:00,51.26,51.29,51.19,51.22,79400.0,31.4194,31.4378,31.3765,31.3949,79400.0
2013-10-07 15:00:00,51.2,51.23,51.07,51.07,185200.0,31.3827,31.401,31.303,31.303,185200.0
2013-10-07 15:30:00,51.07,51.08,50.76,50.81,551500.0,31.303,31.3091,31.113,31.1436,551500.0
2013-10-08 09:30:00,50.84,50.89,50.29,50.69,101000.0,31.162,31.1926,30.8249,31.0701,101000.0
2013-10-08 10:00:00,50.7,50.7,50.13,50.43,213900.0,31.0762,31.0762,30.7268,30.9107,213900.0
2013-10-08 10:30:00,50.4,50.4,50.0,50.18,295100.0,30.8923,30.8923,30.6471,30.7575,295100.0
2013-10-08 11:00:00,50.17,50.29,50.09,50.12,106100.0,30.7513,30.8249,30.7023,30.7207,106100.0
2013-10-08 11:30:00,50.11,50.11,49.85,49.94,156400.0,30.7145,30.7145,30.5552,30.6103,156400.0
2013-10-08 12:00:00,49.94,49.95,49.69,49.73,89100.0,30.6103,30.6165,30.4571,30.4816,89100.0
2013-10-08 12:30:00,49.73,49.94,49.7,49.84,140800.0,30.4816,30.6103,30.4632,30.5491,140800.0
2013-10-08 13:00:00,49.84,49.92,49.72,49.91,87700.0,30.5491,30.5981,30.4755,30.592,87700.0
2013-10-08 13:30:00,49.91,49.98,49.8,49.83,133400.0,30.592,30.6349,30.5245,30.5429,133400.0
2013-10-08 14:00:00,49.84,49.98,49.74,49.95,173400.0,30.5491,30.6349,30.4878,30.6165,173400.0
2013-10-08 14:30:00,49.95,50.01,49.72,49.8,200500.0,30.6165,30.6533,30.4755,30.5245,200500.0
2013-10-08 15:00:00,49.81,49.97,49.62,49.91,243300.0,30.5307,30.6287,30.4142,30.592,243300.0
2013-10-08 15:30:00,49.91,49.92,49.49,49.52,567900.0,30.592,30.5981,30.3345,30.3529,567900.0
2013-10-09 09:30:00,49.91,50.51,49.86,50.47,287700.0,30.592,30.9597,30.5613,30.9352,287700.0
2013-10-09 10:00:00,50.47,50.52,50.15,50.43,164800.0,30.9352,30.9659,30.7391,30.9107,164800.0
2013-10-09 10:30:00,50.43,50.53,50.04,50.06,109200.0,30.9107,30.972,30.6716,30.6839,109200.0
2013-10-09 11:00:00,50.05,50.15,49.87,49.97,94700.0,30.6778,30.7391,30.5674,30.6287,94700.0
2013-10-09 11:30:00,49.97,50.3,49.96,50.28,71300.0,30.6287,30.831,30.6226,30.8187,71300.0
2013-10-09 12:00:00,50.27,50.31,50.08,50.1,104700.0,30.8126,30.8371,30.6962,30.7084,104700.0
2013-10-09 12:30:00,50.11,50.21,50.0,50.06,91800.0,30.7145,30.7758,30.6471,30.6839,91800.0
2013-10-09 13:00:00,50.06,50.45,50.05,50.38,104400.0,30.6839,30.9229,30.6778,30.88,104400.0
2013-10-09 13:30:00,50.38,50.43,50.24,50.24,66800.0,30.88,30.9107,30.7942,30.7942,66800.0
2013-10-09 14:00:00,50.25,50.3,50.06,50.22,135700.0,30.8004,30.831,30.6839,30.782,135700.0
2013-10-09 14:30:00,50.22,50.33,50.19,50.29,115700.0,30.782,30.8494,30.7636,30.8249,115700.0
2013-10-09 15:00:00,50.28,50.29,50.1,50.17,222900.0,30.8187,30.8249,30.7084,30.7513,222900.0
2013-10-09 15:30:00,50.18,50.31,49.98,50.05,463200.0,30.7575,30.8371,30.6349,30.6778,463200.0
2013-10-10 09:30:00,50.75,51.22,50.75,51.15,233100.0,31.1068,31.3949,31.1068,31.352,233100.0
2013-10-10 10:00:00,51.14,51.24,50.79,50.83,354900.0,31.3459,31.4072,31.1313,31.1559,354900.0
2013-10-10 10:30:00,50.83,51.16,50.79,51.07,351200.0,31.1559,31.3581,31.1313,31.303,351200.0
2013-10-10 11:00:00,51.07,51.09,50.91,51.05,299100.0,31.303,31.3152,31.2049,31.2907,299100.0
2013-10-10 11:30:00,51.06,51.11,50.93,51.04,305300.0,31.2968,31.3275,31.2172,31.2846,305300.0
2013-10-10 12:00:00,51.05,51.06,50.97,51.02,176500.0,31.2907,31.2968,31.2417,31.2723,176500.0
2013-10-10 12:30:00,51.03,51.04,50.98,51.0,289400.0,31.2785,31.2846,31.2478,31.2601,289400.0
2013-10-10 13:00:00,50.99,51.03,50.95,51.0,91000.0,31.2539,31.2785,31.2294,31.2601,91000.0
2013-10-10 13:30:00,50.99,51.01,50.9,50.94,138900.0,31.2539,31.2662,31.1988,31.2233,138900.0
2013-10-10 14:00:00,50.95,50.96,50.85,50.9,70700.0,31.2294,31.2355,31.1681,31.1988,70700.0
2013-10-10 14:30:00,50.91,50.98,50.88,50.97,109400.0,31.2049,31.2478,31.1865,31.2417,109400.0
2013-10-10 15:00:00,50.97,51.26,50.94,51.06,683800.0,31.2417,31.4194,31.2233,31.2968,683800.0
2013-10-10 15:30:00,51.06,51.17,50.98,51.13,1065000.0,31.2968,31.3643,31.2478,31.3397,1065000.0
2013-10-11 09:30:00,51.07,51.37,50.93,51.33,230600.0,31.303,31.4869,31.2172,31.4623,230600.0
2013-10-11 10:00:00,51.32,51.41,51.22,51.26,182500.0,31.4562,31.5114,31.3949,31.4194,182500.0
2013-10-11 10:30:00,51.24,51.24,50.9,50.94,116900.0,31.4072,31.4072,31.1988,31.2233,116900.0
2013-10-11 11:00:00,50.95,51.12,50.95,51.0,128700.0,31.2294,31.3336,31.2294,31.2601,128700.0
2013-10-11 11:30:00,51.01,51.28,50.96,51.27,122000.0,31.2662,31.4317,31.2355,31.4256,122000.0
2013-10-11 12:00:00,51.27,51.35,51.21,51.24,123300.0,31.4256,31.4746,31.3888,31.4072,123300.0
2013-10-11 12:30:00,51.24,51.28,51.19,51.22,207700.0,31.4072,31.4317,31.3765,31.3949,207700.0
2013-10-11 13:00:00,51.22,51.32,51.16,51.23,190300.0,31.3949,31.4562,31.3581,31.401,190300.0
2013-10-11 13:30:00,51.22,51.31,51.11,51.18,85100.0,31.3949,31.4501,31.3275,31.3704,85100.0
2013-10-11 14:00:00,51.17,51.2,51.11,51.11,129600.0,31.3643,31.3827,31.3275,31.3275,129600.0
2013-10-11 14:30:00,51.11,51.21,51.08,51.1,99100.0,31.3275,31.3888,31.3091,31.3214,99100.0
2013-10-11 15:00:00,51.1,51.12,50.92,51.06,254000.0,31.3214,31.3336,31.211,31.2968,254000.0
2013-10-11 15:30:00,51.06,51.27,51.03,51.27,326200.0,31.2968,31.4256,31.2785,31.4256,326200.0
2013-10-14 09:30:00,50.8,51.08,50.77,50.81,89000.0,31.1375,31.3091,31.1191,31.1436,89000.0
2013-10-14 10:00:00,50.81,50.84,50.54,50.57,82400.0,31.1436,31.162,30.9781,30.9965,82400.0
2013-10-14 10:30:00,50.57,50.64,50.51,50.53,84400.0,30.9965,31.0394,30.9597,30.972,84400.0
2013-10-14 11:00:00,50.53,50.73,50.52,50.71,78100.0,30.972,31.0946,30.9659,31.0823,78100.0
2013-10-14 11:30:00,50.72,51.0,50.69,50.96,99400.0,31.0884,31.2601,31.0701,31.2355,99400.0
2013-10-14 12:00:00,50.95,50.98,50.86,50.9,70200.0,31.2294,31.2478,31.1743,31.1988,70200.0
2013-10-14 12:30:00,50.91,51.08,50.91,51.08,52400.0,31.2049,31.3091,31.2049,31.3091,52400.0
2013-10-14 13:00:00,51.08,51.24,51.05,51.22,95600.0,31.3091,31.4072,31.2907,31.3949,95600.0
2013-10-14 13:30:00,51.23,51.35,51.2,51.31,44700.0,31.401,31.4746,31.3827,31.4501,44700.0
2013-10-14 14:00:00,51.31,51.47,51.28,51.34,96200.0,31.4501,31.5481,31.4317,31.4685,96200.0
2013-10-14 14:30:00,51.34,51.36,51.15,51.17,90700.0,31.4685,31.4807,31.352,31.3643,90700.0
2013-10-14 15:00:00,51.17,51.43,51.15,51.32,140300.0,31.3643,31.5236,31.352,31.4562,140300.0
2013-10-14 15:30:00,51.34,51.46,51.28,51.44,321200.0,31.4685,31.542,31.4317,31.5298,321200.0
2013-10-15 09:30:00,51.37,51.67,51.24,51.45,190400.0,31.4869,31.6707,31.4072,31.5359,190400.0
2013-10-15 10:00:00,51.47,51.66,51.35,51.6,97900.0,31.5481,31.6646,31.4746,31.6278,97900.0
2013-10-15 10:30:00,51.6,51.62,51.22,51.28,105000.0,31.6278,31.6401,31.3949,31.4317,105000.0
2013-10-15 11:00:00,51.27,51.6,51.21,51.51,95900.0,31.4256,31.6278,31.3888,31.5727,95900.0
2013-10-15 11:30:00,51.5,51.5,51.35,51.43,62000.0,31.5665,31.5665,31.4746,31.5236,62000.0
2013-10-15 12:00:00,51.42,51.42,51.21,51.23,70800.0,31.5175,31.5175,31.3888,31.401,70800.0
2013-10-15 12:30:00,51.24,51.39,51.21,51.33,51000.0,31.4072,31.4991,31.3888,31.4623,51000.0
2013-10-15 13:00:00,51.34,51.38,51.18,51.18,61900.0,31.4685,31.493,31.3704,31.3704,61900.0
2013-10-15 13:30:00,51.19,51.39,51.18,51.39,58300.0,31.3765,31.4991,31.3704,31.4991,58300.0
2013-10-15 14:00:00,51.4,51.5,51.18,51.2,126600.0,31.5052,31.5665,31.3704,31.3827,126600.0
2013-10-15 14:30:00,51.21,51.23,50.95,51.17,149600.0,31.3888,31.401,31.2294,31.3643,149600.0
2013-10-15 15:00:00,51.18,51.25,51.08,51.23,196900.0,31.3704,31.4133,31.3091,31.401,196900.0
2013-10-15 15:30:00,51.23,51.26,51.09,51.1,399300.0,31.401,31.4194,31.3152,31.3214,399300.0
2013-10-16 09:30:00,51.72,51.96,51.57,51.92,145400.0,31.7014,31.8485,31.6094,31.824,145400.0
2013-10-16 10:00:00,51.92,52.1,51.81,51.97,131800.0,31.824,31.9343,31.7565,31.8546,131800.0
2013-10-16 10:30:00,51.97,52.27,51.91,52.27,77500.0,31.8546,32.0385,31.8178,32.0385,77500.0
2013-10-16 11:00:00,52.27,52.46,52.23,52.31,144800.0,32.0385,32.155,32.014,32.063,144800.0
2013-10-16 11:30:00,52.31,52.41,52.16,52.2,100000.0,32.063,32.1243,31.9711,31.9956,100000.0
2013-10-16 12:00:00,52.21,52.39,52.19,52.21,114000.0,32.0017,32.1121,31.9895,32.0017,114000.0
2013-10-16 12:30:00,52.16,52.33,52.13,52.23,89400.0,31.9711,32.0753,31.9527,32.014,89400.0
2013-10-16 13:00:00,52.23,52.36,52.18,52.34,94800.0,32.014,32.0937,31.9833,32.0814,94800.0
2013-10-16 13:30:00,52.35,52.41,52.3,52.31,55000.0,32.0875,32.1243,32.0569,32.063,55000.0
2013-10-16 14:00:00,52.31,52.32,52.09,52.11,80900.0,32.063,32.0691,31.9282,31.9404,80900.0
2013-10-16 14:30:00,52.11,52.13,52.04,52.1,57800.0,31.9404,31.9527,31.8975,31.9343,57800.0
2013-10-16 15:00:00,52.09,52.1,51.99,51.99,154700.0,31.9282,31.9343,31.8669,31.8669,154700.0
2013-10-16 15:30:00,51.99,52.3,51.96,52.21,444000.0,31.8669,32.0569,31.8485,32.0017,444000.0
2013-10-17 09:30:00,51.97,52.19,51.8,52.15,95900.0,31.8546,31.9895,31.7504,31.9649,95900.0
2013-10-17 10:00:00,52.13,52.29,52.09,52.2,93200.0,31.9527,32.0508,31.9282,31.9956,93200.0
2013-10-17 10:30:00,52.19,52.34,52.19,52.34,78000.0,31.9895,32.0814,31.9895,32.0814,78000.0
2013-10-17 11:00:00,52.35,52.57,52.35,52.53,83100.0,32.0875,32.2224,32.0875,32.1979,83100.0
2013-10-17 11:30:00,52.54,52.68,52.54,52.61,87600.0,32.204,32.2898,32.204,32.2469,87600.0
2013-10-17 12:00:00,52.6,53.0,52.6,52.96,104800.0,32.2408,32.486,32.2408,32.4614,104800.0
2013-10-17 12:30:00,52.96,53.07,52.93,53.07,61500.0,32.4614,32.5289,32.443,32.5289,61500.0
2013-10-17 13:00:00,53.07,53.08,52.93,52.99,75300.0,32.5289,32.535,32.443,32.4798,75300.0
2013-10-17 13:30:00,52.98,53.13,52.98,53.13,100200.0,32.4737,32.5656,32.4737,32.5656,100200.0
2013-10-17 14:00:00,53.13,53.23,53.07,53.21,140100.0,32.5656,32.6269,32.5289,32.6147,140100.0
2013-10-17 14:30:00,53.21,53.32,53.18,53.32,126200.0,32.6147,32.6821,32.5963,32.6821,126200.0
2013-10-17 15:00:00,53.32,53.41,53.24,53.35,185400.0,32.6821,32.7373,32.6331,32.7005,185400.0
2013-10-17 15:30:00,53.35,53.6,53.32,53.5,472700.0,32.7005,32.8537,32.6821,32.7924,472700.0
2013-10-18 09:30:00,53.69,53.84,53.36,53.7,308500.0,32.9089,33.0008,32.7066,32.915,308500.0
2013-10-18 10:00:00,53.71,53.89,53.66,53.78,172700.0,32.9211,33.0315,32.8905,32.964,172700.0
2013-10-18 10:30:00,53.78,53.91,53.75,53.85,174100.0,32.964,33.0437,32.9457,33.007,174100.0
2013-10-18 11:00:00,53.86,53.9,53.71,53.72,161500.0,33.0131,33.0376,32.9211,32.9273,161500.0
2013-10-18 11:30:00,53.72,53.82,53.51,53.53,62300.0,32.9273,32.9886,32.7986,32.8108,62300.0
2013-10-18 12:00:00,53.52,53.55,53.48,53.48,108900.0,32.8047,32.8231,32.7802,32.7802,108900.0
2013-10-18 12:30:00,53.49,53.52,53.43,53.45,145400.0,32.7863,32.8047,32.7495,32.7618,145400.0
2013-10-18 13:00:00,53.44,53.54,53.44,53.48,54200.0,32.7556,32.8169,32.7556,32.7802,54200.0
2013-10-18 13:30:00,53.49,53.55,53.44,53.55,163500.0,32.7863,32.8231,32.7556,32.8231,163500.0
2013-10-18 14:00:00,53.55,53.73,53.55,53.72,76000.0,32.8231,32.9334,32.8231,32.9273,76000.0
2013-10-18 14:30:00,53.72,53.87,53.68,53.85,132200.0,32.9273,33.0192,32.9028,33.007,132200.0
2013-10-18 15:00:00,53.85,53.92,53.83,53.9,173500.0,33.007,33.0499,32.9947,33.0376,173500.0
2013-10-18 15:30:00,53.9,53.95,53.81,53.85,360600.0,33.0376,33.0682,32.9824,33.007,360600.0
2013-10-21 09:30:00,53.79,53.93,53.39,53.75,71000.0,32.9702,33.056,32.725,32.9457,71000.0
2013-10-21 10:00:00,53.75,53.91,53.66,53.83,115300.0,32.9457,33.0437,32.8905,32.9947,115300.0
2013-10-21 10:30:00,53.83,53.87,53.6,53.68,71100.0,32.9947,33.0192,32.8537,32.9028,71100.0
2013-10-21 11:00:00,53.67,53.71,53.61,53.69,41300.0,32.8966,32.9211,32.8598,32.9089,41300.0
2013-10-21 11:30:00,53.69,53.72,53.59,53.72,53100.0,32.9089,32.9273,32.8476,32.9273,53100.0
2013-10-21 12:00:00,53.7,53.73,53.63,53.69,42300.0,32.915,32.9334,32.8721,32.9089,42300.0
2013-10-21 12:30:00,53.69,53.85,53.69,53.85,37900.0,32.9089,33.007,32.9089,33.007,37900.0
2013-10-21 13:00:00,53.84,53.88,53.81,53.84,72700.0,33.0008,33.0253,32.9824,33.0008,72700.0
2013-10-21 13:30:00,53.83,53.88,53.8,53.84,66900.0,32.9947,33.0253,32.9763,33.0008,66900.0
2013-10-21 14:00:00,53.84,53.85,53.78,53.82,150400.0,33.0008,33.007,32.964,32.9886,150400.0
2013-10-21 14:30:00,53.83,53.84,53.76,53.77,166100.0,32.9947,33.0008,32.9518,32.9579,166100.0
2013-10-21 15:00:00,53.77,53.9,53.75,53.81,306100.0,32.9579,33.0376,32.9457,32.9824,306100.0
2013-10-21 15:30:00,53.82,53.9,53.79,53.85,549800.0,32.9886,33.0376,32.9702,33.007,549800.0
2013-10-22 09:30:00,54.08,54.16,53.82,54.06,220700.0,33.1479,33.197,32.9886,33.1357,220700.0
2013-10-22 10:00:00,54.07,54.31,54.06,54.2,167300.0,33.1418,33.2889,33.1357,33.2215,167300.0
2013-10-22 10:30:00,54.2,54.29,53.84,54.08,180800.0,33.2215,33.2766,33.0008,33.1479,180800.0
2013-10-22 11:00:00,54.08,54.17,53.91,54.01,170000.0,33.1479,33.2031,33.0437,33.105,170000.0
2013-10-22 11:30:00,53.99,54.16,53.94,54.14,145300.0,33.0928,33.197,33.0621,33.1847,145300.0
2013-10-22 12:00:00,54.15,54.19,54.06,54.11,36400.0,33.1908,33.2154,33.1357,33.1663,36400.0
2013-10-22 12:30:00,54.1,54.16,54.05,54.15,86700.0,33.1602,33.197,33.1295,33.1908,86700.0
2013-10-22 13:00:00,54.15,54.18,54.1,54.11,72500.0,33.1908,33.2092,33.1602,33.1663,72500.0
2013-10-22 13:30:00,54.11,54.19,54.09,54.12,77600.0,33.1663,33.2154,33.1541,33.1724,77600.0
2013-10-22 14:00:00,54.13,54.18,54.09,54.13,130900.0,33.1786,33.2092,33.1541,33.1786,130900.0
2013-10-22 14:30:00,54.13,54.26,54.12,54.19,119000.0,33.1786,33.2583,33.1724,33.2154,119000.0
2013-10-22 15:00:00,54.2,54.36,54.2,54.34,129400.0,33.2215,33.3196,33.2215,33.3073,129400.0
2013-10-22 15:30:00,54.33,54.36,54.12,54.15,316900.0,33.3012,33.3196,33.1724,33.1908,316900.0
2013-10-23 09:30:00,54.03,54.24,53.93,53.99,222700.0,33.1173,33.246,33.056,33.0928,222700.0
2013-10-23 10:00:00,53.98,54.03,53.77,54.0,152900.0,33.0866,33.1173,32.9579,33.0989,152900.0
2013-10-23 10:30:00,54.01,54.1,53.97,54.0,126000.0,33.105,33.1602,33.0805,33.0989,126000.0
2013-10-23 11:00:00,54.01,54.26,54.0,54.14,111500.0,33.105,33.2583,33.0989,33.1847,111500.0
2013-10-23 11:30:00,54.13,54.23,54.11,54.18,62700.0,33.1786,33.2399,33.1663,33.2092,62700.0
2013-10-23 12:00:00,54.17,54.21,54.08,54.08,57400.0,33.2031,33.2276,33.1479,33.1479,57400.0
2013-10-23 12:30:00,54.08,54.2,54.0,54.19,75700.0,33.1479,33.2215,33.0989,33.2154,75700.0
2013-10-23 13:00:00,54.19,54.25,54.09,54.24,73700.0,33.2154,33.2521,33.1541,33.246,73700.0
2013-10-23 13:30:00,54.24,54.26,54.09,54.15,153600.0,33.246,33.2583,33.1541,33.1908,153600.0
2013-10-23 14:00:00,54.15,54.3,54.14,54.2,121600.0,33.1908,33.2828,33.1847,33.2215,121600.0
2013-10-23 14:30:00,54.18,54.27,54.14,54.22,92500.0,33.2092,33.2644,33.1847,33.2337,92500.0
2013-10-23 15:00:00,54.22,54.32,54.16,54.2,158100.0,33.2337,33.295,33.197,33.2215,158100.0
2013-10-23 15:30:00,54.2,54.32,54.17,54.3,363200.0,33.2215,33.295,33.2031,33.2828,363200.0
2013-10-24 09:30:00,52.96,53.73,52.2,52.53,614200.0,32.4614,32.9334,31.9956,32.1979,614200.0
2013-10-24 10:00:00,52.54,53.08,52.31,53.08,294000.0,32.204,32.535,32.063,32.535,294000.0
2013-10-24 10:30:00,53.08,53.18,52.92,53.18,229600.0,32.535,32.5963,32.4369,32.5963,229600.0
2013-10-24 11:00:00,53.18,53.57,53.17,53.45,117000.0,32.5963,32.8353,32.5902,32.7618,117000.0
2013-10-24 11:30:00,53.45,53.69,53.18,53.3,413700.0,32.7618,32.9089,32.5963,32.6698,413700.0
2013-10-24 12:00:00,53.28,53.69,53.24,53.6,179400.0,32.6576,32.9089,32.6331,32.8537,179400.0
2013-10-24 12:30:00,53.59,54.1,53.5,54.06,141200.0,32.8476,33.1602,32.7924,33.1357,141200.0
2013-10-24 13:00:00,54.07,54.12,54.0,54.11,139900.0,33.1418,33.1724,33.0989,33.1663,139900.0
2013-10-24 13:30:00,54.1,54.36,54.04,54.32,145700.0,33.1602,33.3196,33.1234,33.295,145700.0
2013-10-24 14:00:00,54.33,54.45,54.14,54.45,160600.0,33.3012,33.3747,33.1847,33.3747,160600.0
2013-10-24 14:30:00,54.44,54.54,54.3,54.34,210500.0,33.3686,33.4299,33.2828,33.3073,210500.0
2013-10-24 15:00:00,54.35,54.47,54.29,54.41,165800.0,33.3134,33.387,33.2766,33.3502,165800.0
2013-10-24 15:30:00,54.42,54.57,54.39,54.47,838900.0,33.3563,33.4483,33.3379,33.387,838900.0
2013-10-25 09:30:00,54.65,54.98,54.5,54.87,134800.0,33.4973,33.6996,33.4054,33.6322,134800.0
2013-10-25 10:00:00,54.86,54.94,54.76,54.87,126600.0,33.626,33.6751,33.5647,33.6322,126600.0
2013-10-25 10:30:00,54.86,54.95,54.72,54.86,89100.0,33.626,33.6812,33.5402,33.626,89100.0
2013-10-25 11:00:00,54.86,54.93,54.75,54.82,106700.0,33.626,33.6689,33.5586,33.6015,106700.0
2013-10-25 11:30:00,54.83,54.89,54.7,54.71,133000.0,33.6076,33.6444,33.528,33.5341,133000.0
2013-10-25 12:00:00,54.7,54.72,54.59,54.63,219200.0,33.528,33.5402,33.4605,33.485,219200.0
2013-10-25 12:30:00,54.63,54.73,54.56,54.72,193500.0,33.485,33.5463,33.4421,33.5402,193500.0
2013-10-25 13:00:00,54.72,54.73,54.51,54.57,137900.0,33.5402,33.5463,33.4115,33.4483,137900.0
2013-10-25 13:30:00,54.56,54.61,54.54,54.56,121000.0,33.4421,33.4728,33.4299,33.4421,121000.0
2013-10-25 14:00:00,54.57,54.7,54.55,54.63,94000.0,33.4483,33.528,33.436,33.485,94000.0
2013-10-25 14:30:00,54.64,54.65,54.53,54.56,173500.0,33.4912,33.4973,33.4238,33.4421,173500.0
2013-10-25 15:00:00,54.56,54.57,54.44,54.51,379300.0,33.4421,33.4483,33.3686,33.4115,379300.0
2013-10-25 15:30:00,54.51,54.57,54.47,54.5,539200.0,33.4115,33.4483,33.387,33.4054,539200.0
2013-10-28 09:30:00,54.53,54.63,54.19,54.42,138800.0,33.4238,33.485,33.2154,33.3563,138800.0
2013-10-28 10:00:00,54.42,54.71,54.42,54.53,143200.0,33.3563,33.5341,33.3563,33.4238,143200.0
2013-10-28 10:30:00,54.53,54.6,54.44,54.5,117100.0,33.4238,33.4667,33.3686,33.4054,117100.0
2013-10-28 11:00:00,54.5,54.59,54.44,54.59,168000.0,33.4054,33.4605,33.3686,33.4605,168000.0
2013-10-28 11:30:00,54.61,54.65,54.52,54.56,84200.0,33.4728,33.4973,33.4176,33.4421,84200.0
2013-10-28 12:00:00,54.56,54.62,54.5,54.55,120600.0,33.4421,33.4789,33.4054,33.436,120600.0
2013-10-28 12:30:00,54.55,54.6,54.5,54.56,101500.0,33.436,33.4667,33.4054,33.4421,101500.0
2013-10-28 13:00:00,54.56,54.6,54.54,54.59,82800.0,33.4421,33.4667,33.4299,33.4605,82800.0
2013-10-28 13:30:00,54.59,54.62,54.33,54.37,190200.0,33.4605,33.4789,33.3012,33.3257,190200.0
2013-10-28 14:00:00,54.37,54.42,54.24,54.42,188900.0,33.3257,33.3563,33.246,33.3563,188900.0
2013-10-28 14:30:00,54.41,54.45,54.39,54.43,135400.0,33.3502,33.3747,33.3379,33.3625,135400.0
2013-10-28 15:00:00,54.44,54.5,54.36,54.38,261500.0,33.3686,33.4054,33.3196,33.3318,261500.0
2013-10-28 15:30:00,54.38,54.42,54.27,54.41,538000.0,33.3318,33.3563,33.2644,33.3502,538000.0
2013-10-29 09:30:00,54.43,54.78,54.41,54.62,191600.0,33.3625,33.577,33.3502,33.4789,191600.0
2013-10-29 10:00:00,54.61,54.73,54.5,54.69,101200.0,33.4728,33.5463,33.4054,33.5218,101200.0
2013-10-29 10:30:00,54.7,54.76,54.61,54.65,92900.0,33.528,33.5647,33.4728,33.4973,92900.0
2013-10-29 11:00:00,54.65,54.78,54.65,54.68,70300.0,33.4973,33.577,33.4973,33.5157,70300.0
2013-10-29 11:30:00,54.68,54.75,54.62,54.7,112500.0,33.5157,33.5586,33.4789,33.528,112500.0
2013-10-29 12:00:00,54.7,54.75,54.66,54.72,145700.0,33.528,33.5586,33.5034,33.5402,145700.0
2013-10-29 12:30:00,54.72,54.83,54.68,54.79,89400.0,33.5402,33.6076,33.5157,33.5831,89400.0
2013-10-29 13:00:00,54.79,54.82,54.73,54.73,50000.0,33.5831,33.6015,33.5463,33.5463,50000.0
2013-10-29 13:30:00,54.74,54.86,54.73,54.83,80300.0,33.5525,33.626,33.5463,33.6076,80300.0
2013-10-29 14:00:00,54.83,54.83,54.78,54.8,89200.0,33.6076,33.6076,33.577,33.5892,89200.0
2013-10-29 14:30:00,54.82,54.82,54.71,54.75,65100.0,33.6015,33.6015,33.5341,33.5586,65100.0
2013-10-29 15:00:00,54.74,54.75,54.61,54.63,135400.0,33.5525,33.5586,33.4728,33.485,135400.0
2013-10-29 15:30:00,54.63,54.7,54.58,54.69,361900.0,33.485,33.528,33.4544,33.5218,361900.0
2013-10-30 09:30:00,54.79,54.95,54.52,54.95,223300.0,33.5831,33.6812,33.4176,33.6812,223300.0
2013-10-30 10:00:00,54.95,55.11,54.89,55.05,147600.0,33.6812,33.7793,33.6444,33.7425,147600.0
2013-10-30 10:30:00,55.07,55.18,54.99,55.06,236300.0,33.7547,33.8222,33.7057,33.7486,236300.0
2013-10-30 11:00:00,55.07,55.17,54.96,55.0,117800.0,33.7547,33.816,33.6873,33.7118,117800.0
2013-10-30 11:30:00,55.0,55.02,54.72,54.78,67600.0,33.7118,33.7241,33.5402,33.577,67600.0
2013-10-30 12:00:00,54.75,54.75,54.65,54.71,166200.0,33.5586,33.5586,33.4973,33.5341,166200.0
2013-10-30 12:30:00,54.7,54.82,54.7,54.75,109400.0,33.528,33.6015,33.528,33.5586,109400.0
2013-10-30 13:00:00,54.75,54.77,54.65,54.66,37600.0,33.5586,33.5709,33.4973,33.5034,37600.0
2013-10-30 13:30:00,54.66,54.66,54.51,54.56,92100.0,33.5034,33.5034,33.4115,33.4421,92100.0
2013-10-30 14:00:00,54.57,54.71,54.19,54.27,295600.0,33.4483,33.5341,33.2154,33.2644,295600.0
2013-10-30 14:30:00,54.28,54.44,54.21,54.33,111300.0,33.2705,33.3686,33.2276,33.3012,111300.0
2013-10-30 15:00:00,54.34,54.45,54.31,54.43,156100.0,33.3073,33.3747,33.2889,33.3625,156100.0
2013-10-30 15:30:00,54.43,54.51,54.24,54.25,425000.0,33.3625,33.4115,33.246,33.2521,425000.0
2013-10-31 09:30:00,54.34,54.48,53.98,54.11,121900.0,33.3073,33.3931,33.0866,33.1663,121900.0
2013-10-31 10:00:00,54.08,54.21,54.0,54.15,105200.0,33.1479,33.2276,33.0989,33.1908,105200.0
2013-10-31 10:30:00,54.15,54.2,53.92,54.16,116300.0,33.1908,33.2215,33.0499,33.197,116300.0
2013-10-31 11:00:00,54.17,54.2,54.11,54.14,142200.0,33.2031,33.2215,33.1663,33.1847,142200.0
2013-10-31 11:30:00,54.15,54.21,54.09,54.16,100900.0,33.1908,33.2276,33.1541,33.197,100900.0
2013-10-31 12:00:00,54.17,54.21,54.13,54.19,77200.0,33.2031,33.2276,33.1786,33.2154,77200.0
2013-10-31 12:30:00,54.18,54.27,54.17,54.19,67900.0,33.2092,33.2644,33.2031,33.2154,67900.0
2013-10-31 13:00:00,54.19,54.34,54.19,54.34,119100.0,33.2154,33.3073,33.2154,33.3073,119100.0
2013-10-31 13:30:00,54.33,54.37,54.28,54.34,76100.0,33.3012,33.3257,33.2705,33.3073,76100.0
2013-10-31 14:00:00,54.35,54.47,54.25,54.4,152500.0,33.3134,33.387,33.2521,33.3441,152500.0
2013-10-31 14:30:00,54.4,54.43,54.28,54.28,76400.0,33.3441,33.3625,33.2705,33.2705,76400.0
2013-10-31 15:00:00,54.26,54.26,54.1,54.1,109000.0,33.2583,33.2583,33.1602,33.1602,109000.0
2013-10-31 15:30:00,54.1,54.17,53.86,53.87,546500.0,33.1602,33.2031,33.0131,33.0192,546500.0
2013-11-01 09:30:00,54.03,54.34,53.95,54.2,246300.0,33.1173,33.3073,33.0682,33.2215,246300.0
2013-11-01 10:00:00,54.17,54.3,53.99,54.05,198900.0,33.2031,33.2828,33.0928,33.1295,198900.0
2013-11-01 10:30:00,54.03,54.14,54.03,54.09,88400.0,33.1173,33.1847,33.1173,33.1541,88400.0
2013-11-01 11:00:00,54.09,54.1,53.86,53.95,78600.0,33.1541,33.1602,33.0131,33.0682,78600.0
2013-11-01 11:30:00,53.94,53.99,53.84,53.84,49400.0,33.0621,33.0928,33.0008,33.0008,49400.0
2013-11-01 12:00:00,53.86,53.91,53.76,53.86,42400.0,33.0131,33.0437,32.9518,33.0131,42400.0
2013-11-01 12:30:00,53.87,53.91,53.77,53.81,127900.0,33.0192,33.0437,32.9579,32.9824,127900.0
2013-11-01 13:00:00,53.81,53.86,53.76,53.85,80700.0,32.9824,33.0131,32.9518,33.007,80700.0
2013-11-01 13:30:00,53.85,53.96,53.79,53.9,234600.0,33.007,33.0744,32.9702,33.0376,234600.0
2013-11-01 14:00:00,53.91,53.94,53.87,53.89,95800.0,33.0437,33.0621,33.0192,33.0315,95800.0
2013-11-01 14:30:00,53.89,53.95,53.85,53.85,83800.0,33.0315,33.0682,33.007,33.007,83800.0
2013-11-01 15:00:00,53.85,54.0,53.85,53.97,100300.0,33.007,33.0989,33.007,33.0805,100300.0
2013-11-01 15:30:00,53.96,54.04,53.9,53.96,407600.0,33.0744,33.1234,33.0376,33.0744,407600.0
2013-11-04 09:30:00,54.08,54.16,53.86,53.96,89700.0,33.1479,33.197,33.0131,33.0744,89700.0
2013-11-04 10:00:00,53.97,54.06,53.9,54.0,76700.0,33.0805,33.1357,33.0376,33.0989,76700.0
2013-11-04 10:30:00,54.02,54.11,53.89,53.89,100800.0,33.1112,33.1663,33.0315,33.0315,100800.0
2013-11-04 11:00:00,53.88,53.96,53.74,53.75,120500.0,33.0253,33.0744,32.9395,32.9457,120500.0
2013-11-04 11:30:00,53.75,53.81,53.75,53.76,43000.0,32.9457,32.9824,32.9457,32.9518,43000.0
2013-11-04 12:00:00,53.76,53.78,53.73,53.78,26400.0,32.9518,32.964,32.9334,32.964,26400.0
2013-11-04 12:30:00,53.77,53.78,53.71,53.72,44400.0,32.9579,32.964,32.9211,32.9273,44400.0
2013-11-04 13:00:00,53.72,53.87,53.71,53.86,36900.0,32.9273,33.0192,32.9211,33.0131,36900.0
2013-11-04 13:30:00,53.87,53.88,53.77,53.77,51800.0,33.0192,33.0253,32.9579,32.9579,51800.0
2013-11-04 14:00:00,53.77,53.77,53.64,53.72,106500.0,32.9579,32.9579,32.8782,32.9273,106500.0
2013-11-04 14:30:00,53.72,53.82,53.72,53.78,37500.0,32.9273,32.9886,32.9273,32.964,37500.0
2013-11-04 15:00:00,53.78,53.88,53.77,53.87,68700.0,32.964,33.0253,32.9579,33.0192,68700.0
2013-11-04 15:30:00,53.87,53.87,53.78,53.79,238000.0,33.0192,33.0192,32.964,32.9702,238000.0
2013-11-05 09:30:00,53.5,53.53,52.91,52.99,157800.0,32.7924,32.8108,32.4308,32.4798,157800.0
2013-11-05 10:00:00,53.0,53.15,52.92,52.97,232500.0,32.486,32.5779,32.4369,32.4676,232500.0
2013-11-05 10:30:00,52.98,53.13,52.94,53.07,157500.0,32.4737,32.5656,32.4492,32.5289,157500.0
2013-11-05 11:00:00,53.06,53.1,52.91,52.91,166300.0,32.5227,32.5472,32.4308,32.4308,166300.0
2013-11-05 11:30:00,52.92,53.01,52.83,52.89,155300.0,32.4369,32.4921,32.3818,32.4185,155300.0
2013-11-05 12:00:00,52.89,52.94,52.76,52.78,171500.0,32.4185,32.4492,32.3388,32.3511,171500.0
2013-11-05 12:30:00,52.78,52.8,52.65,52.75,144400.0,32.3511,32.3634,32.2714,32.3327,144400.0
2013-11-05 13:00:00,52.75,52.81,52.7,52.74,112100.0,32.3327,32.3695,32.3021,32.3266,112100.0
2013-11-05 13:30:00,52.75,52.75,52.56,52.58,110800.0,32.3327,32.3327,32.2163,32.2285,110800.0
2013-11-05 14:00:00,52.58,52.71,52.58,52.7,108800.0,32.2285,32.3082,32.2285,32.3021,108800.0
2013-11-05 14:30:00,52.7,52.8,52.69,52.73,91200.0,32.3021,32.3634,32.2959,32.3205,91200.0
2013-11-05 15:00:00,52.72,52.73,52.51,52.57,274100.0,32.3143,32.3205,32.1856,32.2224,274100.0
2013-11-05 15:30:00,52.57,52.62,52.4,52.41,602500.0,32.2224,32.253,32.1182,32.1243,602500.0
2013-11-06 09:30:00,52.82,53.3,52.67,53.22,162900.0,32.3756,32.6698,32.2837,32.6208,162900.0
2013-11-06 10:00:00,53.21,53.31,53.19,53.23,153800.0,32.6147,32.676,32.6024,32.6269,153800.0
2013-11-06 10:30:00,53.22,53.24,53.07,53.11,94600.0,32.6208,32.6331,32.5289,32.5534,94600.0
2013-11-06 11:00:00,53.1,53.1,52.94,52.98,104700.0,32.5472,32.5472,32.4492,32.4737,104700.0
2013-11-06 11:30:00,52.98,52.99,52.86,52.88,93700.0,32.4737,32.4798,32.4001,32.4124,93700.0
2013-11-06 12:00:00,52.88,52.92,52.81,52.85,80000.0,32.4124,32.4369,32.3695,32.394,80000.0
2013-11-06 12:30:00,52.85,53.03,52.84,52.99,87500.0,32.394,32.5043,32.3879,32.4798,87500.0
2013-11-06 13:00:00,52.98,53.0,52.89,52.98,76000.0,32.4737,32.486,32.4185,32.4737,76000.0
2013-11-06 13:30:00,52.98,53.05,52.91,52.95,82700.0,32.4737,32.5166,32.4308,32.4553,82700.0
2013-11-06 14:00:00,52.95,52.96,52.85,52.88,102300.0,32.4553,32.4614,32.394,32.4124,102300.0
2013-11-06 14:30:00,52.88,52.95,52.86,52.94,75300.0,32.4124,32.4553,32.4001,32.4492,75300.0
2013-11-06 15:00:00,52.93,53.03,52.9,53.01,126800.0,32.443,32.5043,32.4247,32.4921,126800.0
2013-11-06 15:30:00,53.01,53.1,52.94,53.08,205800.0,32.4921,32.5472,32.4492,32.535,205800.0
2013-11-07 09:30:00,53.34,53.51,52.93,52.99,318600.0,32.6944,32.7986,32.443,32.4798,318600.0
2013-11-07 10:00:00,52.98,53.08,52.91,52.91,120100.0,32.4737,32.535,32.4308,32.4308,120100.0
2013-11-07 10:30:00,52.91,52.93,52.71,52.79,146500.0,32.4308,32.443,32.3082,32.3572,146500.0
2013-11-07 11:00:00,52.77,52.79,52.53,52.58,89200.0,32.345,32.3572,32.1979,32.2285,89200.0
2013-11-07 11:30:00,52.59,52.66,52.51,52.66,75100.0,32.2346,32.2775,32.1856,32.2775,75100.0
2013-11-07 12:00:00,52.66,52.72,52.62,52.64,42900.0,32.2775,32.3143,32.253,32.2653,42900.0
2013-11-07 12:30:00,52.65,52.66,52.47,52.48,85900.0,32.2714,32.2775,32.1611,32.1672,85900.0
2013-11-07 13:00:00,52.48,52.54,52.38,52.38,65400.0,32.1672,32.204,32.1059,32.1059,65400.0
2013-11-07 13:30:00,52.38,52.43,52.31,52.32,91300.0,32.1059,32.1366,32.063,32.0691,91300.0
2013-11-07 14:00:00,52.33,52.33,52.17,52.25,79600.0,32.0753,32.0753,31.9772,32.0262,79600.0
2013-11-07 14:30:00,52.24,52.25,52.12,52.21,136700.0,32.0201,32.0262,31.9466,32.0017,136700.0
2013-11-07 15:00:00,52.22,52.25,52.06,52.06,171000.0,32.0079,32.0262,31.9098,31.9098,171000.0
2013-11-07 15:30:00,52.05,52.1,51.9,51.97,601000.0,31.9037,31.9343,31.8117,31.8546,601000.0
2013-11-08 09:30:00,51.84,52.0,50.87,50.9,539900.0,31.7749,31.873,31.1804,31.1988,539900.0
2013-11-08 10:00:00,50.89,50.97,50.75,50.93,651100.0,31.1926,31.2417,31.1068,31.2172,651100.0
2013-11-08 10:30:00,50.92,51.01,50.89,50.99,310700.0,31.211,31.2662,31.1926,31.2539,310700.0
2013-11-08 11:00:00,50.99,51.53,50.96,51.39,974200.0,31.2539,31.5849,31.2355,31.4991,974200.0
2013-11-08 11:30:00,51.4,51.67,51.39,51.62,197500.0,31.5052,31.6707,31.4991,31.6401,197500.0
2013-11-08 12:00:00,51.62,51.73,51.62,51.65,248500.0,31.6401,31.7075,31.6401,31.6585,248500.0
2013-11-08 12:30:00,51.66,51.77,51.65,51.74,110100.0,31.6646,31.732,31.6585,31.7136,110100.0
2013-11-08 13:00:00,51.73,51.79,51.71,51.75,128200.0,31.7075,31.7443,31.6953,31.7198,128200.0
2013-11-08 13:30:00,51.75,51.8,51.7,51.7,261100.0,31.7198,31.7504,31.6891,31.6891,261100.0
2013-11-08 14:00:00,51.7,51.89,51.7,51.86,257900.0,31.6891,31.8056,31.6891,31.7872,257900.0
2013-11-08 14:30:00,51.87,51.99,51.81,51.98,150700.0,31.7933,31.8669,31.7565,31.8607,150700.0
2013-11-08 15:00:00,51.98,51.98,51.77,51.92,174200.0,31.8607,31.8607,31.732,31.824,174200.0
2013-11-08 15:30:00,51.92,52.32,51.92,52.27,547400.0,31.824,32.0691,31.824,32.0385,547400.0
2013-11-11 09:30:00,52.35,53.19,52.23,52.53,136900.0,32.0875,32.6024,32.014,32.1979,136900.0
2013-11-11 10:00:00,52.55,52.76,52.43,52.46,175200.0,32.2101,32.3388,32.1366,32.155,175200.0
2013-11-11 10:30:00,52.47,52.52,52.3,52.33,135800.0,32.1611,32.1917,32.0569,32.0753,135800.0
2013-11-11 11:00:00,52.34,52.35,52.22,52.31,99400.0,32.0814,32.0875,32.0079,32.063,99400.0
2013-11-11 11:30:00,52.32,52.4,52.09,52.11,240500.0,32.0691,32.1182,31.9282,31.9404,240500.0
2013-11-11 12:00:00,52.1,52.1,51.9,51.97,104900.0,31.9343,31.9343,31.8117,31.8546,104900.0
2013-11-11 12:30:00,51.98,51.98,51.81,51.83,114300.0,31.8607,31.8607,31.7565,31.7688,114300.0
2013-11-11 13:00:00,51.83,51.86,51.62,51.64,134500.0,31.7688,31.7872,31.6401,31.6523,134500.0
2013-11-11 13:30:00,51.64,51.8,51.64,51.73,102100.0,31.6523,31.7504,31.6523,31.7075,102100.0
2013-11-11 14:00:00,51.72,51.84,51.66,51.83,134000.0,31.7014,31.7749,31.6646,31.7688,134000.0
2013-11-11 14:30:00,51.83,51.85,51.71,51.71,108100.0,31.7688,31.7811,31.6953,31.6953,108100.0
2013-11-11 15:00:00,51.7,51.83,51.69,51.83,161300.0,31.6891,31.7688,31.683,31.7688,161300.0
2013-11-11 15:30:00,51.83,51.91,51.79,51.87,380400.0,31.7688,31.8178,31.7443,31.7933,380400.0
2013-11-12 09:30:00,51.88,52.16,51.56,51.97,279300.0,31.7995,31.9711,31.6033,31.8546,279300.0
2013-11-12 10:00:00,51.97,52.3,51.79,52.3,266000.0,31.8546,32.0569,31.7443,32.0569,266000.0
2013-11-12 10:30:00,52.3,52.48,52.3,52.37,174600.0,32.0569,32.1672,32.0569,32.0998,174600.0
2013-11-12 11:00:00,52.36,52.69,52.27,52.65,188100.0,32.0937,32.2959,32.0385,32.2714,188100.0
2013-11-12 11:30:00,52.64,52.68,52.53,52.68,173500.0,32.2653,32.2898,32.1979,32.2898,173500.0
2013-11-12 12:00:00,52.68,52.71,52.49,52.55,162300.0,32.2898,32.3082,32.1733,32.2101,162300.0
2013-11-12 12:30:00,52.54,52.65,52.47,52.54,156000.0,32.204,32.2714,32.1611,32.204,156000.0
2013-11-12 13:00:00,52.52,52.59,52.47,52.5,139900.0,32.1917,32.2346,32.1611,32.1795,139900.0
2013-11-12 13:30:00,52.49,52.51,52.35,52.42,151300.0,32.1733,32.1856,32.0875,32.1304,151300.0
2013-11-12 14:00:00,52.43,52.53,52.42,52.52,166200.0,32.1366,32.1979,32.1304,32.1917,166200.0
2013-11-12 14:30:00,52.53,52.71,52.51,52.7,179200.0,32.1979,32.3082,32.1856,32.3021,179200.0
2013-11-12 15:00:00,52.7,52.74,52.62,52.64,231800.0,32.3021,32.3266,32.253,32.2653,231800.0
2013-11-12 15:30:00,52.63,52.78,52.62,52.73,595800.0,32.2592,32.3511,32.253,32.3205,595800.0
2013-11-13 09:30:00,52.33,52.78,52.33,52.66,240600.0,32.0753,32.3511,32.0753,32.2775,240600.0
2013-11-13 10:00:00,52.64,52.86,52.5,52.78,235700.0,32.2653,32.4001,32.1795,32.3511,235700.0
2013-11-13 10:30:00,52.8,52.97,52.78,52.8,100100.0,32.3634,32.4676,32.3511,32.3634,100100.0
2013-11-13 11:00:00,52.81,52.97,52.81,52.94,199400.0,32.3695,32.4676,32.3695,32.4492,199400.0
2013-11-13 11:30:00,52.94,52.99,52.89,52.95,113500.0,32.4492,32.4798,32.4185,32.4553,113500.0
2013-11-13 12:00:00,52.95,53.14,52.93,53.1,172300.0,32.4553,32.5718,32.443,32.5472,172300.0
2013-11-13 12:30:00,53.1,53.17,53.07,53.15,61900.0,32.5472,32.5902,32.5289,32.5779,61900.0
2013-11-13 13:00:00,53.16,53.29,53.14,53.28,61000.0,32.584,32.6637,32.5718,32.6576,61000.0
2013-11-13 13:30:00,53.27,53.41,53.26,53.29,88700.0,32.6514,32.7373,32.6453,32.6637,88700.0
2013-11-13 14:00:00,53.3,53.3,53.18,53.29,89900.0,32.6698,32.6698,32.5963,32.6637,89900.0
2013-11-13 14:30:00,53.28,53.32,53.23,53.23,113500.0,32.6576,32.6821,32.6269,32.6269,113500.0
2013-11-13 15:00:00,53.23,53.35,53.18,53.31,183800.0,32.6269,32.7005,32.5963,32.676,183800.0
2013-11-13 15:30:00,53.31,53.49,53.29,53.46,304800.0,32.676,32.7863,32.6637,32.7679,304800.0
2013-11-14 09:30:00,53.5,53.95,53.5,53.9,230200.0,32.7924,33.0682,32.7924,33.0376,230200.0
2013-11-14 10:00:00,53.91,53.96,53.65,53.76,158100.0,33.0437,33.0744,32.8844,32.9518,158100.0
2013-11-14 10:30:00,53.77,54.08,53.75,54.06,125400.0,32.9579,33.1479,32.9457,33.1357,125400.0
2013-11-14 11:00:00,54.07,54.33,54.02,54.28,207700.0,33.1418,33.3012,33.1112,33.2705,207700.0
2013-11-14 11:30:00,54.29,54.39,54.23,54.23,95500.0,33.2766,33.3379,33.2399,33.2399,95500.0
2013-11-14 12:00:00,54.23,54.27,54.17,54.2,77400.0,33.2399,33.2644,33.2031,33.2215,77400.0
2013-11-14 12:30:00,54.2,54.28,54.17,54.17,37800.0,33.2215,33.2705,33.2031,33.2031,37800.0
2013-11-14 13:00:00,54.17,54.23,54.12,54.13,94300.0,33.2031,33.2399,33.1724,33.1786,94300.0
2013-11-14 13:30:00,54.12,54.13,54.07,54.11,56300.0,33.1724,33.1786,33.1418,33.1663,56300.0
2013-11-14 14:00:00,54.12,54.25,54.09,54.23,94800.0,33.1724,33.2521,33.1541,33.2399,94800.0
2013-11-14 14:30:00,54.23,54.31,54.15,54.29,88900.0,33.2399,33.2889,33.1908,33.2766,88900.0
2013-11-14 15:00:00,54.28,54.43,54.25,54.35,122900.0,33.2705,33.3625,33.2521,33.3134,122900.0
2013-11-14 15:30:00,54.36,54.36,54.22,54.26,281400.0,33.3196,33.3196,33.2337,33.2583,281400.0
2013-11-15 09:30:00,54.47,54.6,54.15,54.28,334900.0,33.387,33.4667,33.1908,33.2705,334900.0
2013-11-15 10:00:00,54.27,54.39,53.97,53.98,238500.0,33.2644,33.3379,33.0805,33.0866,238500.0
2013-11-15 10:30:00,53.99,54.05,53.91,53.95,110700.0,33.0928,33.1295,33.0437,33.0682,110700.0
2013-11-15 11:00:00,53.98,54.01,53.96,53.98,66900.0,33.0866,33.105,33.0744,33.0866,66900.0
2013-11-15 11:30:00,53.97,53.98,53.8,53.86,75300.0,33.0805,33.0866,32.9763,33.0131,75300.0
2013-11-15 12:00:00,53.87,53.89,53.82,53.85,64200.0,33.0192,33.0315,32.9886,33.007,64200.0
2013-11-15 12:30:00,53.86,53.92,53.83,53.87,117600.0,33.0131,33.0499,32.9947,33.0192,117600.0
2013-11-15 13:00:00,53.86,53.92,53.84,53.91,41300.0,33.0131,33.0499,33.0008,33.0437,41300.0
2013-11-15 13:30:00,53.91,54.02,53.9,54.0,60200.0,33.0437,33.1112,33.0376,33.0989,60200.0
2013-11-15 14:00:00,54.0,54.03,53.94,53.94,71700.0,33.0989,33.1173,33.0621,33.0621,71700.0
2013-11-15 14:30:00,53.94,53.97,53.93,53.95,105100.0,33.0621,33.0805,33.056,33.0682,105100.0
2013-11-15 15:00:00,53.95,54.05,53.95,54.05,94600.0,33.0682,33.1295,33.0682,33.1295,94600.0
2013-11-15 15:30:00,54.05,54.15,54.02,54.14,313900.0,33.1295,33.1908,33.1112,33.1847,313900.0
2013-11-18 09:30:00,54.25,54.34,53.88,53.92,111200.0,33.2521,33.3073,33.0253,33.0499,111200.0
2013-11-18 10:00:00,53.9,54.15,53.85,54.07,106100.0,33.0376,33.1908,33.007,33.1418,106100.0
2013-11-18 10:30:00,54.08,54.12,54.05,54.12,81600.0,33.1479,33.1724,33.1295,33.1724,81600.0
2013-11-18 11:00:00,54.11,54.19,54.1,54.18,57600.0,33.1663,33.2154,33.1602,33.2092,57600.0
2013-11-18 11:30:00,54.18,54.24,54.14,54.21,68000.0,33.2092,33.246,33.1847,33.2276,68000.0
2013-11-18 12:00:00,54.2,54.29,54.18,54.18,58300.0,33.2215,33.2766,33.2092,33.2092,58300.0
2013-11-18 12:30:00,54.19,54.21,54.12,54.13,55700.0,33.2154,33.2276,33.1724,33.1786,55700.0
2013-11-18 13:00:00,54.13,54.19,54.11,54.13,55000.0,33.1786,33.2154,33.1663,33.1786,55000.0
2013-11-18 13:30:00,54.14,54.23,54.13,54.22,88400.0,33.1847,33.2399,33.1786,33.2337,88400.0
2013-11-18 14:00:00,54.22,54.25,54.16,54.17,70300.0,33.2337,33.2521,33.197,33.2031,70300.0
2013-11-18 14:30:00,54.17,54.18,54.05,54.09,105300.0,33.2031,33.2092,33.1295,33.1541,105300.0
2013-11-18 15:00:00,54.08,54.09,53.78,53.86,197400.0,33.1479,33.1541,32.964,33.0131,197400.0
2013-11-18 15:30:00,53.85,53.87,53.73,53.83,349600.0,33.007,33.0192,32.9334,32.9947,349600.0
2013-11-19 09:30:00,53.68,53.96,53.54,53.82,234300.0,32.9028,33.0744,32.8169,32.9886,234300.0
2013-11-19 10:00:00,53.84,54.03,53.83,53.99,65200.0,33.0008,33.1173,32.9947,33.0928,65200.0
2013-11-19 10:30:00,53.98,54.15,53.94,54.04,51800.0,33.0866,33.1908,33.0621,33.1234,51800.0
2013-11-19 11:00:00,54.06,54.07,53.94,53.98,60900.0,33.1357,33.1418,33.0621,33.0866,60900.0
2013-11-19 11:30:00,53.98,54.03,53.83,53.85,72900.0,33.0866,33.1173,32.9947,33.007,72900.0
2013-11-19 12:00:00,53.85,53.92,53.79,53.89,93600.0,33.007,33.0499,32.9702,33.0315,93600.0
2013-11-19 12:30:00,53.89,53.91,53.76,53.77,39500.0,33.0315,33.0437,32.9518,32.9579,39500.0
2013-11-19 13:00:00,53.76,53.8,53.64,53.64,94700.0,32.9518,32.9763,32.8782,32.8782,94700.0
2013-11-19 13:30:00,53.63,53.68,53.48,53.53,139500.0,32.8721,32.9028,32.7802,32.8108,139500.0
2013-11-19 14:00:00,53.54,53.73,53.54,53.64,110600.0,32.8169,32.9334,32.8169,32.8782,110600.0
2013-11-19 14:30:00,53.64,53.82,53.64,53.74,62500.0,32.8782,32.9886,32.8782,32.9395,62500.0
2013-11-19 15:00:00,53.74,53.9,53.73,53.82,73700.0,32.9395,33.0376,32.9334,32.9886,73700.0
2013-11-19 15:30:00,53.81,53.82,53.67,53.78,309200.0,32.9824,32.9886,32.8966,32.964,309200.0
2013-11-20 09:30:00,53.7,54.05,53.68,54.02,114400.0,32.915,33.1295,32.9028,33.1112,114400.0
2013-11-20 10:00:00,54.02,54.35,53.86,54.26,77600.0,33.1112,33.3134,33.0131,33.2583,77600.0
2013-11-20 10:30:00,54.25,54.32,54.09,54.19,59200.0,33.2521,33.295,33.1541,33.2154,59200.0
2013-11-20 11:00:00,54.18,54.21,54.05,54.16,34600.0,33.2092,33.2276,33.1295,33.197,34600.0
2013-11-20 11:30:00,54.18,54.24,54.09,54.12,35500.0,33.2092,33.246,33.1541,33.1724,35500.0
2013-11-20 12:00:00,54.12,54.15,54.08,54.08,51500.0,33.1724,33.1908,33.1479,33.1479,51500.0
2013-11-20 12:30:00,54.08,54.13,53.97,53.97,55700.0,33.1479,33.1786,33.0805,33.0805,55700.0
2013-11-20 13:00:00,53.97,54.02,53.93,53.95,29600.0,33.0805,33.1112,33.056,33.0682,29600.0
2013-11-20 13:30:00,53.96,54.09,53.95,54.0,26900.0,33.0744,33.1541,33.0682,33.0989,26900.0
2013-11-20 14:00:00,53.99,53.99,53.62,53.74,330900.0,33.0928,33.0928,32.866,32.9395,330900.0
2013-11-20 14:30:00,53.74,53.76,53.48,53.66,274400.0,32.9395,32.9518,32.7802,32.8905,274400.0
2013-11-20 15:00:00,53.66,53.66,53.39,53.42,224600.0,32.8905,32.8905,32.725,32.7434,224600.0
2013-11-20 15:30:00,53.42,53.64,53.35,53.59,386100.0,32.7434,32.8782,32.7005,32.8476,386100.0
2013-11-21 09:30:00,53.91,54.1,53.71,53.87,126500.0,33.0437,33.1602,32.9211,33.0192,126500.0
2013-11-21 10:00:00,53.91,54.1,53.82,54.06,53100.0,33.0437,33.1602,32.9886,33.1357,53100.0
2013-11-21 10:30:00,54.07,54.3,54.07,54.23,44500.0,33.1418,33.2828,33.1418,33.2399,44500.0
2013-11-21 11:00:00,54.22,54.26,54.1,54.15,27900.0,33.2337,33.2583,33.1602,33.1908,27900.0
2013-11-21 11:30:00,54.15,54.32,54.1,54.32,36600.0,33.1908,33.295,33.1602,33.295,36600.0
2013-11-21 12:00:00,54.31,54.37,54.29,54.37,50800.0,33.2889,33.3257,33.2766,33.3257,50800.0
2013-11-21 12:30:00,54.37,54.37,54.19,54.19,43600.0,33.3257,33.3257,33.2154,33.2154,43600.0
2013-11-21 13:00:00,54.2,54.35,54.2,54.32,55700.0,33.2215,33.3134,33.2215,33.295,55700.0
2013-11-21 13:30:00,54.32,54.47,54.31,54.44,54100.0,33.295,33.387,33.2889,33.3686,54100.0
2013-11-21 14:00:00,54.45,54.48,54.41,54.42,38800.0,33.3747,33.3931,33.3502,33.3563,38800.0
2013-11-21 14:30:00,54.42,54.47,54.38,54.45,58900.0,33.3563,33.387,33.3318,33.3747,58900.0
2013-11-21 15:00:00,54.44,54.58,54.44,54.57,90500.0,33.3686,33.4544,33.3686,33.4483,90500.0
2013-11-21 15:30:00,54.57,54.58,54.49,54.54,302200.0,33.4483,33.4544,33.3992,33.4299,302200.0
2013-11-22 09:30:00,54.99,55.0,54.6,54.96,152600.0,33.7057,33.7118,33.4667,33.6873,152600.0
2013-11-22 10:00:00,54.96,55.1,54.86,54.91,118300.0,33.6873,33.7731,33.626,33.6567,118300.0
2013-11-22 10:30:00,54.91,55.01,54.85,54.95,90300.0,33.6567,33.718,33.6199,33.6812,90300.0
2013-11-22 11:00:00,54.95,55.09,54.91,55.0,93600.0,33.6812,33.767,33.6567,33.7118,93600.0
2013-11-22 11:30:00,54.99,55.07,54.96,55.07,53000.0,33.7057,33.7547,33.6873,33.7547,53000.0
2013-11-22 12:00:00,55.05,55.09,55.0,55.08,84400.0,33.7425,33.767,33.7118,33.7609,84400.0
2013-11-22 12:30:00,55.08,55.19,55.08,55.17,38100.0,33.7609,33.8283,33.7609,33.816,38100.0
2013-11-22 13:00:00,55.17,55.2,55.09,55.1,39400.0,33.816,33.8344,33.767,33.7731,39400.0
2013-11-22 13:30:00,55.11,55.12,55.05,55.1,59800.0,33.7793,33.7854,33.7425,33.7731,59800.0
2013-11-22 14:00:00,55.11,55.34,55.08,55.34,140600.0,33.7793,33.9202,33.7609,33.9202,140600.0
2013-11-22 14:30:00,55.34,55.5,55.3,55.5,193600.0,33.9202,34.0183,33.8957,34.0183,193600.0
2013-11-22 15:00:00,55.5,55.58,55.49,55.55,135500.0,34.0183,34.0673,34.0122,34.049,135500.0
2013-11-22 15:30:00,55.55,55.7,55.53,55.64,463900.0,34.049,34.1409,34.0367,34.1041,463900.0
2013-11-25 09:30:00,55.72,55.77,55.57,55.68,96000.0,34.1532,34.1838,34.0612,34.1286,96000.0
2013-11-25 10:00:00,55.66,55.66,55.47,55.57,103100.0,34.1164,34.1164,33.9999,34.0612,103100.0
2013-11-25 10:30:00,55.58,55.71,55.55,55.56,157700.0,34.0673,34.147,34.049,34.0551,157700.0
2013-11-25 11:00:00,55.56,55.61,55.44,55.54,69400.0,34.0551,34.0857,33.9815,34.0428,69400.0
2013-11-25 11:30:00,55.53,55.6,55.51,55.52,72000.0,34.0367,34.0796,34.0244,34.0306,72000.0
2013-11-25 12:00:00,55.5,55.58,55.49,55.58,58700.0,34.0183,34.0673,34.0122,34.0673,58700.0
2013-11-25 12:30:00,55.57,55.6,55.41,55.46,65600.0,34.0612,34.0796,33.9631,33.9938,65600.0
2013-11-25 13:00:00,55.46,55.48,55.41,55.44,69300.0,33.9938,34.006,33.9631,33.9815,69300.0
2013-11-25 13:30:00,55.43,55.52,55.43,55.52,46200.0,33.9754,34.0306,33.9754,34.0306,46200.0
2013-11-25 14:00:00,55.52,55.56,55.48,55.56,75400.0,34.0306,34.0551,34.006,34.0551,75400.0
2013-11-25 14:30:00,55.55,55.57,55.5,55.54,84300.0,34.049,34.0612,34.0183,34.0428,84300.0
2013-11-25 15:00:00,55.53,55.55,55.47,55.54,284800.0,34.0367,34.049,33.9999,34.0428,284800.0
2013-11-25 15:30:00,55.53,55.53,55.38,55.43,333600.0,34.0367,34.0367,33.9448,33.9754,333600.0
2013-11-26 09:30:00,55.3,55.45,55.18,55.37,81100.0,33.8957,33.9877,33.8222,33.9386,81100.0
2013-11-26 10:00:00,55.39,55.41,55.2,55.37,75800.0,33.9509,33.9631,33.8344,33.9386,75800.0
2013-11-26 10:30:00,55.35,55.39,55.28,55.34,78400.0,33.9264,33.9509,33.8835,33.9202,78400.0
2013-11-26 11:00:00,55.34,55.34,55.2,55.24,45700.0,33.9202,33.9202,33.8344,33.8589,45700.0
2013-11-26 11:30:00,55.23,55.27,55.2,55.25,40200.0,33.8528,33.8773,33.8344,33.8651,40200.0
2013-11-26 12:00:00,55.25,55.37,55.23,55.36,39400.0,33.8651,33.9386,33.8528,33.9325,39400.0
2013-11-26 12:30:00,55.36,55.37,55.27,55.3,38200.0,33.9325,33.9386,33.8773,33.8957,38200.0
2013-11-26 13:00:00,55.3,55.3,55.21,55.21,37200.0,33.8957,33.8957,33.8406,33.8406,37200.0
2013-11-26 13:30:00,55.21,55.28,55.2,55.22,34500.0,33.8406,33.8835,33.8344,33.8467,34500.0
2013-11-26 14:00:00,55.22,55.26,55.2,55.25,34800.0,33.8467,33.8712,33.8344,33.8651,34800.0
2013-11-26 14:30:00,55.24,55.35,55.23,55.34,48300.0,33.8589,33.9264,33.8528,33.9202,48300.0
2013-11-26 15:00:00,55.33,55.38,55.29,55.3,69200.0,33.9141,33.9448,33.8896,33.8957,69200.0
2013-11-26 15:30:00,55.3,55.36,55.13,55.14,306600.0,33.8957,33.9325,33.7915,33.7976,306600.0
2013-11-27 09:30:00,55.14,55.39,55.06,55.38,113300.0,33.7976,33.9509,33.7486,33.9448,113300.0
2013-11-27 10:00:00,55.38,55.39,55.22,55.25,65500.0,33.9448,33.9509,33.8467,33.8651,65500.0
2013-11-27 10:30:00,55.26,55.39,55.25,55.36,27100.0,33.8712,33.9509,33.8651,33.9325,27100.0
2013-11-27 11:00:00,55.37,55.42,55.3,55.42,80200.0,33.9386,33.9693,33.8957,33.9693,80200.0
2013-11-27 11:30:00,55.41,55.42,55.28,55.34,34600.0,33.9631,33.9693,33.8835,33.9202,34600.0
2013-11-27 12:00:00,55.35,55.41,55.31,55.37,62500.0,33.9264,33.9631,33.9018,33.9386,62500.0
2013-11-27 12:30:00,55.37,55.37,55.29,55.29,124900.0,33.9386,33.9386,33.8896,33.8896,124900.0
2013-11-27 13:00:00,55.29,55.32,55.19,55.21,96400.0,33.8896,33.908,33.8283,33.8406,96400.0
2013-11-27 13:30:00,55.23,55.35,55.2,55.33,46600.0,33.8528,33.9264,33.8344,33.9141,46600.0
2013-11-27 14:00:00,55.32,55.38,55.3,55.35,43900.0,33.908,33.9448,33.8957,33.9264,43900.0
2013-11-27 14:30:00,55.34,55.47,55.33,55.4,91900.0,33.9202,33.9999,33.9141,33.957,91900.0
2013-11-27 15:00:00,55.4,55.48,55.38,55.45,56300.0,33.957,34.006,33.9448,33.9877,56300.0
2013-11-27 15:30:00,55.46,55.51,55.39,55.48,207000.0,33.9938,34.0244,33.9509,34.006,207000.0
2013-11-29 09:30:00,55.64,55.77,55.39,55.44,98800.0,34.1041,34.1838,33.9509,33.9815,98800.0
2013-11-29 10:00:00,55.46,55.59,55.38,55.51,78400.0,33.9938,34.0735,33.9448,34.0244,78400.0
2013-11-29 10:30:00,55.5,55.59,55.48,55.57,59800.0,34.0183,34.0735,34.006,34.0612,59800.0
2013-11-29 11:00:00,55.59,55.6,55.45,55.46,134500.0,34.0735,34.0796,33.9877,33.9938,134500.0
2013-11-29 11:30:00,55.47,55.53,55.43,55.47,72100.0,33.9999,34.0367,33.9754,33.9999,72100.0
2013-11-29 12:00:00,55.48,55.55,55.46,55.5,48400.0,34.006,34.049,33.9938,34.0183,48400.0
2013-11-29 12:30:00,55.49,55.56,55.34,55.39,398200.0,34.0122,34.0551,33.9202,33.9509,398200.0
2013-12-02 09:30:00,55.43,55.6,55.25,55.34,172300.0,33.9754,34.0796,33.8651,33.9202,172300.0
2013-12-02 10:00:00,55.33,55.64,55.31,55.64,219200.0,33.9141,34.1041,33.9018,34.1041,219200.0
2013-12-02 10:30:00,55.63,55.7,55.51,55.6,103600.0,34.098,34.1409,34.0244,34.0796,103600.0
2013-12-02 11:00:00,55.6,55.63,55.55,55.59,75500.0,34.0796,34.098,34.049,34.0735,75500.0
2013-12-02 11:30:00,55.6,55.86,55.6,55.8,51800.0,34.0796,34.239,34.0796,34.2022,51800.0
2013-12-02 12:00:00,55.79,55.95,55.79,55.89,41400.0,34.1961,34.2941,34.1961,34.2574,41400.0
2013-12-02 12:30:00,55.89,55.96,55.8,55.83,59300.0,34.2574,34.3003,34.2022,34.2206,59300.0
2013-12-02 13:00:00,55.83,55.85,55.78,55.84,99100.0,34.2206,34.2328,34.1899,34.2267,99100.0
2013-12-02 13:30:00,55.83,55.86,55.77,55.86,82500.0,34.2206,34.239,34.1838,34.239,82500.0
2013-12-02 14:00:00,55.87,55.87,55.68,55.73,167700.0,34.2451,34.2451,34.1286,34.1593,167700.0
2013-12-02 14:30:00,55.73,55.74,55.56,55.66,86200.0,34.1593,34.1654,34.0551,34.1164,86200.0
2013-12-02 15:00:00,55.65,55.66,55.55,55.62,153000.0,34.1102,34.1164,34.049,34.0919,153000.0
2013-12-02 15:30:00,55.62,55.62,55.41,55.5,370400.0,34.0919,34.0919,33.9631,34.0183,370400.0
2013-12-03 09:30:00,55.24,55.27,55.01,55.14,265300.0,33.8589,33.8773,33.718,33.7976,265300.0
2013-12-03 10:00:00,55.14,55.24,55.13,55.22,76800.0,33.7976,33.8589,33.7915,33.8467,76800.0
2013-12-03 10:30:00,55.21,55.38,55.2,55.31,53900.0,33.8406,33.9448,33.8344,33.9018,53900.0
2013-12-03 11:00:00,55.3,55.3,55.12,55.14,153300.0,33.8957,33.8957,33.7854,33.7976,153300.0
2013-12-03 11:30:00,55.13,55.16,54.81,54.9,332500.0,33.7915,33.8099,33.5954,33.6505,332500.0
2013-12-03 12:00:00,54.89,55.01,54.88,54.88,63000.0,33.6444,33.718,33.6383,33.6383,63000.0
2013-12-03 12:30:00,54.88,54.97,54.84,54.91,79100.0,33.6383,33.6934,33.6138,33.6567,79100.0
2013-12-03 13:00:00,54.91,54.91,54.67,54.71,195900.0,33.6567,33.6567,33.5096,33.5341,195900.0
2013-12-03 13:30:00,54.72,54.79,54.57,54.6,172800.0,33.5402,33.5831,33.4483,33.4667,172800.0
2013-12-03 14:00:00,54.59,54.67,54.52,54.66,118200.0,33.4605,33.5096,33.4176,33.5034,118200.0
2013-12-03 14:30:00,54.65,54.76,54.61,54.75,136000.0,33.4973,33.5647,33.4728,33.5586,136000.0
2013-12-03 15:00:00,54.74,54.76,54.64,54.67,124200.0,33.5525,33.5647,33.4912,33.5096,124200.0
2013-12-03 15:30:00,54.67,54.93,54.67,54.88,330300.0,33.5096,33.6689,33.5096,33.6383,330300.0
2013-12-04 09:30:00,54.32,54.77,54.31,54.63,216400.0,33.295,33.5709,33.2889,33.485,216400.0
2013-12-04 10:00:00,54.66,54.89,54.66,54.88,163700.0,33.5034,33.6444,33.5034,33.6383,163700.0
2013-12-04 10:30:00,54.88,54.98,54.83,54.94,57900.0,33.6383,33.6996,33.6076,33.6751,57900.0
2013-12-04 11:00:00,54.94,54.94,54.6,54.6,101600.0,33.6751,33.6751,33.4667,33.4667,101600.0
2013-12-04 11:30:00,54.61,54.68,54.55,54.62,52200.0,33.4728,33.5157,33.436,33.4789,52200.0
2013-12-04 12:00:00,54.63,54.64,54.34,54.38,91100.0,33.485,33.4912,33.3073,33.3318,91100.0
2013-12-04 12:30:00,54.38,54.48,54.34,54.41,78400.0,33.3318,33.3931,33.3073,33.3502,78400.0
2013-12-04 13:00:00,54.41,54.5,54.16,54.16,234000.0,33.3502,33.4054,33.197,33.197,234000.0
2013-12-04 13:30:00,54.15,54.32,54.05,54.27,91700.0,33.1908,33.295,33.1295,33.2644,91700.0
2013-12-04 14:00:00,54.26,54.55,54.26,54.5,117000.0,33.2583,33.436,33.2583,33.4054,117000.0
2013-12-04 14:30:00,54.5,54.67,54.49,54.6,52000.0,33.4054,33.5096,33.3992,33.4667,52000.0
2013-12-04 15:00:00,54.6,54.64,54.53,54.63,130300.0,33.4667,33.4912,33.4238,33.485,130300.0
2013-12-04 15:30:00,54.62,54.76,54.55,54.56,382400.0,33.4789,33.5647,33.436,33.4421,382400.0
2013-12-05 09:30:00,54.29,54.47,53.96,54.21,319700.0,33.2766,33.387,33.0744,33.2276,319700.0
2013-12-05 10:00:00,54.21,54.35,54.12,54.21,174700.0,33.2276,33.3134,33.1724,33.2276,174700.0
2013-12-05 10:30:00,54.22,54.25,54.15,54.21,154400.0,33.2337,33.2521,33.1908,33.2276,154400.0
2013-12-05 11:00:00,54.21,54.42,54.16,54.26,90200.0,33.2276,33.3563,33.197,33.2583,90200.0
2013-12-05 11:30:00,54.25,54.28,54.11,54.17,192900.0,33.2521,33.2705,33.1663,33.2031,192900.0
2013-12-05 12:00:00,54.18,54.25,54.16,54.21,547800.0,33.2092,33.2521,33.197,33.2276,547800.0
2013-12-05 12:30:00,54.21,54.22,54.17,54.19,135400.0,33.2276,33.2337,33.2031,33.2154,135400.0
2013-12-05 13:00:00,54.19,54.2,54.11,54.18,153400.0,33.2154,33.2215,33.1663,33.2092,153400.0
2013-12-05 13:30:00,54.17,54.21,54.16,54.2,153500.0,33.2031,33.2276,33.197,33.2215,153500.0
2013-12-05 14:00:00,54.2,54.24,54.13,54.18,137500.0,33.2215,33.246,33.1786,33.2092,137500.0
2013-12-05 14:30:00,54.18,54.21,54.08,54.12,254500.0,33.2092,33.2276,33.1479,33.1724,254500.0
2013-12-05 15:00:00,54.11,54.24,54.05,54.16,217900.0,33.1663,33.246,33.1295,33.197,217900.0
2013-12-05 15:30:00,54.15,54.2,53.97,54.1,509600.0,33.1908,33.2215,33.0805,33.1602,509600.0
2013-12-06 09:30:00,54.88,54.88,54.44,54.64,334500.0,33.6383,33.6383,33.3686,33.4912,334500.0
2013-12-06 10:00:00,54.61,54.8,54.5,54.5,197500.0,33.4728,33.5892,33.4054,33.4054,197500.0
2013-12-06 10:30:00,54.51,54.56,54.42,54.49,53200.0,33.4115,33.4421,33.3563,33.3992,53200.0
2013-12-06 11:00:00,54.47,54.61,54.42,54.45,91400.0,33.387,33.4728,33.3563,33.3747,91400.0
2013-12-06 11:30:00,54.46,54.61,54.46,54.61,103300.0,33.3808,33.4728,33.3808,33.4728,103300.0
2013-12-06 12:00:00,54.59,54.61,54.49,54.52,131400.0,33.4605,33.4728,33.3992,33.4176,131400.0
2013-12-06 12:30:00,54.51,54.59,54.5,54.55,163000.0,33.4115,33.4605,33.4054,33.436,163000.0
2013-12-06 13:00:00,54.56,54.62,54.52,54.56,76000.0,33.4421,33.4789,33.4176,33.4421,76000.0
2013-12-06 13:30:00,54.56,54.66,54.54,54.59,90600.0,33.4421,33.5034,33.4299,33.4605,90600.0
2013-12-06 14:00:00,54.59,54.65,54.54,54.56,205400.0,33.4605,33.4973,33.4299,33.4421,205400.0
2013-12-06 14:30:00,54.56,54.57,54.51,54.54,118800.0,33.4421,33.4483,33.4115,33.4299,118800.0
2013-12-06 15:00:00,54.54,54.56,54.51,54.51,89800.0,33.4299,33.4421,33.4115,33.4115,89800.0
2013-12-06 15:30:00,54.51,54.6,54.44,54.58,276000.0,33.4115,33.4667,33.3686,33.4544,276000.0
2013-12-09 09:30:00,54.6,55.04,54.37,55.03,383700.0,33.4667,33.7364,33.3257,33.7302,383700.0
2013-12-09 10:00:00,55.06,55.09,54.86,55.06,223400.0,33.7486,33.767,33.626,33.7486,223400.0
2013-12-09 10:30:00,55.08,55.43,54.99,55.41,233600.0,33.7609,33.9754,33.7057,33.9631,233600.0
2013-12-09 11:00:00,55.41,55.61,55.38,55.61,159800.0,33.9631,34.0857,33.9448,34.0857,159800.0
2013-12-09 11:30:00,55.6,55.75,55.59,55.74,86000.0,34.0796,34.1715,34.0735,34.1654,86000.0
2013-12-09 12:00:00,55.74,55.77,55.59,55.59,111800.0,34.1654,34.1838,34.0735,34.0735,111800.0
2013-12-09 12:30:00,55.59,55.67,55.53,55.67,89100.0,34.0735,34.1225,34.0367,34.1225,89100.0
2013-12-09 13:00:00,55.66,55.72,55.62,55.71,106600.0,34.1164,34.1532,34.0919,34.147,106600.0
2013-12-09 13:30:00,55.71,55.72,55.63,55.65,153200.0,34.147,34.1532,34.098,34.1102,153200.0
2013-12-09 14:00:00,55.64,55.69,55.6,55.65,128100.0,34.1041,34.1348,34.0796,34.1102,128100.0
2013-12-09 14:30:00,55.65,55.74,55.64,55.65,135600.0,34.1102,34.1654,34.1041,34.1102,135600.0
2013-12-09 15:00:00,55.66,55.73,55.6,55.68,207100.0,34.1164,34.1593,34.0796,34.1286,207100.0
2013-12-09 15:30:00,55.68,55.71,55.59,55.7,543200.0,34.1286,34.147,34.0735,34.1409,543200.0
2013-12-10 09:30:00,55.54,55.55,54.63,54.95,291800.0,34.0428,34.049,33.485,33.6812,291800.0
2013-12-10 10:00:00,54.96,55.06,54.85,54.92,154800.0,33.6873,33.7486,33.6199,33.6628,154800.0
2013-12-10 10:30:00,54.93,55.03,54.88,54.89,147100.0,33.6689,33.7302,33.6383,33.6444,147100.0
2013-12-10 11:00:00,54.89,54.89,54.59,54.77,160400.0,33.6444,33.6444,33.4605,33.5709,160400.0
2013-12-10 11:30:00,54.75,54.75,54.58,54.63,150400.0,33.5586,33.5586,33.4544,33.485,150400.0
2013-12-10 12:00:00,54.63,54.84,54.59,54.79,126700.0,33.485,33.6138,33.4605,33.5831,126700.0
2013-12-10 12:30:00,54.8,55.01,54.8,54.83,210600.0,33.5892,33.718,33.5892,33.6076,210600.0
2013-12-10 13:00:00,54.83,55.0,54.78,54.99,286000.0,33.6076,33.7118,33.577,33.7057,286000.0
2013-12-10 13:30:00,54.98,55.04,54.95,54.99,196100.0,33.6996,33.7364,33.6812,33.7057,196100.0
2013-12-10 14:00:00,54.99,55.01,54.86,54.95,140500.0,33.7057,33.718,33.626,33.6812,140500.0
2013-12-10 14:30:00,54.95,55.05,54.89,55.01,124300.0,33.6812,33.7425,33.6444,33.718,124300.0
2013-12-10 15:00:00,55.01,55.06,54.99,55.03,134400.0,33.718,33.7486,33.7057,33.7302,134400.0
2013-12-10 15:30:00,55.02,55.04,54.96,54.99,479500.0,33.7241,33.7364,33.6873,33.7057,479500.0
2013-12-11 09:30:00,55.04,55.11,54.11,54.23,252400.0,33.7364,33.7793,33.1663,33.2399,252400.0
2013-12-11 10:00:00,54.23,54.32,54.11,54.2,151500.0,33.2399,33.295,33.1663,33.2215,151500.0
2013-12-11 10:30:00,54.18,54.33,54.14,54.28,110300.0,33.2092,33.3012,33.1847,33.2705,110300.0
2013-12-11 11:00:00,54.28,54.35,53.96,53.97,206500.0,33.2705,33.3134,33.0744,33.0805,206500.0
2013-12-11 11:30:00,53.98,54.13,53.88,53.95,191400.0,33.0866,33.1786,33.0253,33.0682,191400.0
2013-12-11 12:00:00,53.94,53.94,53.75,53.83,180100.0,33.0621,33.0621,32.9457,32.9947,180100.0
2013-12-11 12:30:00,53.82,53.89,53.79,53.84,115800.0,32.9886,33.0315,32.9702,33.0008,115800.0
2013-12-11 13:00:00,53.84,54.02,53.84,53.95,154100.0,33.0008,33.1112,33.0008,33.0682,154100.0
2013-12-11 13:30:00,53.96,54.19,53.94,54.18,127900.0,33.0744,33.2154,33.0621,33.2092,127900.0
2013-12-11 14:00:00,54.16,54.19,54.02,54.07,100500.0,33.197,33.2154,33.1112,33.1418,100500.0
2013-12-11 14:30:00,54.07,54.09,53.92,53.94,136600.0,33.1418,33.1541,33.0499,33.0621,136600.0
2013-12-11 15:00:00,53.95,53.96,53.8,53.81,224000.0,33.0682,33.0744,32.9763,32.9824,224000.0
2013-12-11 15:30:00,53.81,53.86,53.63,53.79,532600.0,32.9824,33.0131,32.8721,32.9702,532600.0
2013-12-12 09:30:00,53.73,53.83,53.55,53.73,262400.0,32.9334,32.9947,32.8231,32.9334,262400.0
2013-12-12 10:00:00,53.73,53.82,53.7,53.81,80700.0,32.9334,32.9886,32.915,32.9824,80700.0
2013-12-12 10:30:00,53.79,54.02,53.76,53.99,84500.0,32.9702,33.1112,32.9518,33.0928,84500.0
2013-12-12 11:00:00,53.98,54.04,53.81,53.88,75400.0,33.0866,33.1234,32.9824,33.0253,75400.0
2013-12-12 11:30:00,53.9,53.99,53.87,53.89,58100.0,33.0376,33.0928,33.0192,33.0315,58100.0
2013-12-12 12:00:00,53.89,53.92,53.7,53.78,77100.0,33.0315,33.0499,32.915,32.964,77100.0
2013-12-12 12:30:00,53.77,53.78,53.68,53.71,67500.0,32.9579,32.964,32.9028,32.9211,67500.0
2013-12-12 13:00:00,53.71,53.87,53.71,53.86,53400.0,32.9211,33.0192,32.9211,33.0131,53400.0
2013-12-12 13:30:00,53.87,53.96,53.85,53.92,60200.0,33.0192,33.0744,33.007,33.0499,60200.0
2013-12-12 14:00:00,53.93,53.97,53.89,53.9,82000.0,33.056,33.0805,33.0315,33.0376,82000.0
2013-12-12 14:30:00,53.9,53.94,53.85,53.9,109100.0,33.0376,33.0621,33.007,33.0376,109100.0
2013-12-12 15:00:00,53.91,53.92,53.78,53.8,131000.0,33.0437,33.0499,32.964,32.9763,131000.0
2013-12-12 15:30:00,53.8,53.84,53.65,53.7,431500.0,32.9763,33.0008,32.8844,32.915,431500.0
2013-12-13 09:30:00,53.95,54.08,53.62,53.69,161300.0,33.0682,33.1479,32.866,32.9089,161300.0
2013-12-13 10:00:00,53.7,53.75,53.61,53.69,137300.0,32.915,32.9457,32.8598,32.9089,137300.0
2013-12-13 10:30:00,53.68,53.8,53.67,53.72,84900.0,32.9028,32.9763,32.8966,32.9273,84900.0
2013-12-13 11:00:00,53.73,53.83,53.66,53.76,81800.0,32.9334,32.9947,32.8905,32.9518,81800.0
2013-12-13 11:30:00,53.74,53.91,53.74,53.89,72500.0,32.9395,33.0437,32.9395,33.0315,72500.0
2013-12-13 12:00:00,53.89,54.17,53.89,54.16,105900.0,33.0315,33.2031,33.0315,33.197,105900.0
2013-12-13 12:30:00,54.17,54.18,54.08,54.12,64800.0,33.2031,33.2092,33.1479,33.1724,64800.0
2013-12-13 13:00:00,54.12,54.2,54.11,54.19,44400.0,33.1724,33.2215,33.1663,33.2154,44400.0
2013-12-13 13:30:00,54.18,54.21,54.11,54.17,74000.0,33.2092,33.2276,33.1663,33.2031,74000.0
2013-12-13 14:00:00,54.16,54.18,54.02,54.04,115200.0,33.197,33.2092,33.1112,33.1234,115200.0
2013-12-13 14:30:00,54.04,54.18,54.03,54.17,77900.0,33.1234,33.2092,33.1173,33.2031,77900.0
2013-12-13 15:00:00,54.18,54.26,54.14,54.23,85900.0,33.2092,33.2583,33.1847,33.2399,85900.0
2013-12-13 15:30:00,54.22,54.26,54.0,54.02,325000.0,33.2337,33.2583,33.0989,33.1112,325000.0
2013-12-16 09:30:00,54.41,54.54,54.23,54.41,149900.0,33.3502,33.4299,33.2399,33.3502,149900.0
2013-12-16 10:00:00,54.43,54.66,54.4,54.6,143000.0,33.3625,33.5034,33.3441,33.4667,143000.0
2013-12-16 10:30:00,54.61,54.79,54.59,54.74,129000.0,33.4728,33.5831,33.4605,33.5525,129000.0
2013-12-16 11:00:00,54.73,54.74,54.6,54.65,88400.0,33.5463,33.5525,33.4667,33.4973,88400.0
2013-12-16 11:30:00,54.66,54.77,54.63,54.77,66500.0,33.5034,33.5709,33.485,33.5709,66500.0
2013-12-16 12:00:00,54.77,54.79,54.62,54.62,52700.0,33.5709,33.5831,33.4789,33.4789,52700.0
2013-12-16 12:30:00,54.6,54.72,54.59,54.7,63100.0,33.4667,33.5402,33.4605,33.528,63100.0
2013-12-16 13:00:00,54.7,54.72,54.57,54.69,67500.0,33.528,33.5402,33.4483,33.5218,67500.0
2013-12-16 13:30:00,54.67,54.86,54.58,54.85,110100.0,33.5096,33.626,33.4544,33.6199,110100.0
2013-12-16 14:00:00,54.85,54.88,54.78,54.83,75100.0,33.6199,33.6383,33.577,33.6076,75100.0
2013-12-16 14:30:00,54.82,54.84,54.75,54.79,67700.0,33.6015,33.6138,33.5586,33.5831,67700.0
2013-12-16 15:00:00,54.8,54.83,54.74,54.78,94200.0,33.5892,33.6076,33.5525,33.577,94200.0
2013-12-16 15:30:00,54.78,54.79,54.6,54.65,279600.0,33.577,33.5831,33.4667,33.4973,279600.0
2013-12-17 09:30:00,54.55,54.72,53.83,53.99,197200.0,33.436,33.5402,32.9947,33.0928,197200.0
2013-12-17 10:00:00,53.99,54.22,53.84,54.11,214500.0,33.0928,33.2337,33.0008,33.1663,214500.0
2013-12-17 10:30:00,54.11,54.25,53.9,53.92,126700.0,33.1663,33.2521,33.0376,33.0499,126700.0
2013-12-17 11:00:00,53.93,53.99,53.84,53.88,124000.0,33.056,33.0928,33.0008,33.0253,124000.0
2013-12-17 11:30:00,53.88,53.94,53.83,53.88,103800.0,33.0253,33.0621,32.9947,33.0253,103800.0
2013-12-17 12:00:00,53.89,53.89,53.82,53.85,75600.0,33.0315,33.0315,32.9886,33.007,75600.0
2013-12-17 12:30:00,53.86,54.09,53.85,54.05,98700.0,33.0131,33.1541,33.007,33.1295,98700.0
2013-12-17 13:00:00,54.04,54.2,54.03,54.2,130800.0,33.1234,33.2215,33.1173,33.2215,130800.0
2013-12-17 13:30:00,54.21,54.36,54.2,54.29,149300.0,33.2276,33.3196,33.2215,33.2766,149300.0
2013-12-17 14:00:00,54.29,54.47,54.26,54.42,151100.0,33.2766,33.387,33.2583,33.3563,151100.0
2013-12-17 14:30:00,54.42,54.44,54.35,54.43,138300.0,33.3563,33.3686,33.3134,33.3625,138300.0
2013-12-17 15:00:00,54.43,54.49,54.42,54.48,162600.0,33.3625,33.3992,33.3563,33.3931,162600.0
2013-12-17 15:30:00,54.49,54.52,54.34,54.43,543700.0,33.3992,33.4176,33.3073,33.3625,543700.0
2013-12-18 09:30:00,54.82,55.06,54.59,54.71,144800.0,33.6015,33.7486,33.4605,33.5341,144800.0
2013-12-18 10:00:00,54.71,54.9,54.7,54.8,124500.0,33.5341,33.6505,33.528,33.5892,124500.0
2013-12-18 10:30:00,54.81,54.91,54.79,54.81,151500.0,33.5954,33.6567,33.5831,33.5954,151500.0
2013-12-18 11:00:00,54.81,54.87,54.77,54.83,104300.0,33.5954,33.6322,33.5709,33.6076,104300.0
2013-12-18 11:30:00,54.82,54.84,54.5,54.53,111500.0,33.6015,33.6138,33.4054,33.4238,111500.0
2013-12-18 12:00:00,54.53,54.63,54.53,54.55,85700.0,33.4238,33.485,33.4238,33.436,85700.0
2013-12-18 12:30:00,54.56,54.67,54.55,54.6,115800.0,33.4421,33.5096,33.436,33.4667,115800.0
2013-12-18 13:00:00,54.6,54.61,54.31,54.36,151200.0,33.4667,33.4728,33.2889,33.3196,151200.0
2013-12-18 13:30:00,54.36,54.75,54.31,54.53,162600.0,33.3196,33.5586,33.2889,33.4238,162600.0
2013-12-18 14:00:00,54.54,55.03,53.98,54.91,630700.0,33.4299,33.7302,33.0866,33.6567,630700.0
2013-12-18 14:30:00,54.91,55.55,54.9,55.52,357400.0,33.6567,34.049,33.6505,34.0306,357400.0
2013-12-18 15:00:00,55.53,56.03,55.44,55.97,421200.0,34.0367,34.3432,33.9815,34.3064,421200.0
2013-12-18 15:30:00,55.97,56.07,55.78,56.04,759200.0,34.3064,34.3677,34.1899,34.3493,759200.0
2013-12-19 09:30:00,55.88,55.92,55.41,55.51,219800.0,34.2512,34.2757,33.9631,34.0244,219800.0
2013-12-19 10:00:00,55.51,55.57,55.31,55.37,242500.0,34.0244,34.0612,33.9018,33.9386,242500.0
2013-12-19 10:30:00,55.37,55.53,55.32,55.51,157300.0,33.9386,34.0367,33.908,34.0244,157300.0
2013-12-19 11:00:00,55.51,55.7,55.48,55.64,102500.0,34.0244,34.1409,34.006,34.1041,102500.0
2013-12-19 11:30:00,55.64,55.72,55.56,55.69,70000.0,34.1041,34.1532,34.0551,34.1348,70000.0
2013-12-19 12:00:00,55.7,55.73,55.6,55.71,107900.0,34.1409,34.1593,34.0796,34.147,107900.0
2013-12-19 12:30:00,55.72,55.73,55.66,55.72,48400.0,34.1532,34.1593,34.1164,34.1532,48400.0
2013-12-19 13:00:00,55.71,55.81,55.65,55.75,112800.0,34.147,34.2083,34.1102,34.1715,112800.0
2013-12-19 13:30:00,55.74,55.79,55.71,55.72,80200.0,34.1654,34.1961,34.147,34.1532,80200.0
2013-12-19 14:00:00,55.71,55.73,55.64,55.65,106100.0,34.147,34.1593,34.1041,34.1102,106100.0
2013-12-19 14:30:00,55.64,55.73,55.61,55.61,95700.0,34.1041,34.1593,34.0857,34.0857,95700.0
2013-12-19 15:00:00,55.62,55.74,55.6,55.68,240200.0,34.0919,34.1654,34.0796,34.1286,240200.0
2013-12-19 15:30:00,55.68,55.71,55.52,55.67,814100.0,34.1286,34.147,34.0306,34.1225,814100.0
2013-12-20 09:30:00,55.79,56.15,55.49,56.1,512700.0,34.1961,34.4167,34.0122,34.3861,512700.0
2013-12-20 10:00:00,56.1,56.3,56.1,56.16,150300.0,34.3861,34.5087,34.3861,34.4228,150300.0
2013-12-20 10:30:00,56.15,56.38,56.14,56.21,129600.0,34.4167,34.5577,34.4106,34.4535,129600.0
2013-12-20 11:00:00,56.21,56.64,56.21,56.62,217300.0,34.4535,34.7171,34.4535,34.7048,217300.0
2013-12-20 11:30:00,56.62,56.77,56.58,56.67,153000.0,34.7048,34.7967,34.6803,34.7354,153000.0
2013-12-20 12:00:00,56.67,56.89,56.66,56.87,127600.0,34.7354,34.8703,34.7293,34.858,127600.0
2013-12-20 12:30:00,56.87,56.9,56.82,56.85,112000.0,34.858,34.8764,34.8274,34.8458,112000.0
2013-12-20 13:00:00,56.85,56.86,56.59,56.59,115300.0,34.8458,34.8519,34.6864,34.6864,115300.0
2013-12-20 13:30:00,56.59,56.78,56.54,56.76,108700.0,34.6864,34.8029,34.6558,34.7906,108700.0
2013-12-20 14:00:00,56.75,56.78,56.67,56.72,96300.0,34.7845,34.8029,34.7354,34.7661,96300.0
2013-12-20 14:30:00,56.72,56.72,56.55,56.58,159200.0,34.7661,34.7661,34.6619,34.6803,159200.0
2013-12-20 15:00:00,56.58,56.66,56.42,56.43,154700.0,34.6803,34.7293,34.5822,34.5883,154700.0
2013-12-20 15:30:00,56.43,56.44,56.15,56.26,870800.0,34.5883,34.5945,34.4167,34.4841,870800.0
2013-12-23 09:30:00,56.91,57.15,56.52,56.56,145900.0,34.8826,35.0297,34.6435,34.668,145900.0
2013-12-23 10:00:00,56.56,56.64,56.46,56.63,93200.0,34.668,34.7171,34.6067,34.7109,93200.0
2013-12-23 10:30:00,56.64,56.64,56.41,56.51,91900.0,34.7171,34.7171,34.5761,34.6374,91900.0
2013-12-23 11:00:00,56.5,56.69,56.48,56.69,69200.0,34.6312,34.7477,34.619,34.7477,69200.0
2013-12-23 11:30:00,56.69,56.81,56.66,56.68,76200.0,34.7477,34.8213,34.7293,34.7416,76200.0
2013-12-23 12:00:00,56.68,56.71,56.64,56.66,54900.0,34.7416,34.76,34.7171,34.7293,54900.0
2013-12-23 12:30:00,56.66,56.67,56.53,56.54,41100.0,34.7293,34.7354,34.6496,34.6558,41100.0
2013-12-23 13:00:00,56.55,56.57,56.53,56.57,63800.0,34.6619,34.6742,34.6496,34.6742,63800.0
2013-12-23 13:30:00,56.57,56.6,56.55,56.6,130200.0,34.6742,34.6925,34.6619,34.6925,130200.0
2013-12-23 14:00:00,56.59,56.62,56.55,56.55,90600.0,34.6864,34.7048,34.6619,34.6619,90600.0
2013-12-23 14:30:00,56.56,56.57,56.54,56.56,76900.0,34.668,34.6742,34.6558,34.668,76900.0
2013-12-23 15:00:00,56.56,56.62,56.55,56.6,121700.0,34.668,34.7048,34.6619,34.6925,121700.0
2013-12-23 15:30:00,56.6,56.66,56.57,56.59,227000.0,34.6925,34.7293,34.6742,34.6864,227000.0
2013-12-24 09:30:00,56.55,56.72,56.36,56.6,75000.0,34.6619,34.7661,34.5454,34.6925,75000.0
2013-12-24 10:00:00,56.6,56.65,56.51,56.64,40000.0,34.6925,34.7232,34.6374,34.7171,40000.0
2013-12-24 10:30:00,56.65,56.78,56.63,56.77,57200.0,34.7232,34.8029,34.7109,34.7967,57200.0
2013-12-24 11:00:00,56.77,56.77,56.6,56.65,65100.0,34.7967,34.7967,34.6925,34.7232,65100.0
2013-12-24 11:30:00,56.65,56.66,56.61,56.65,59400.0,34.7232,34.7293,34.6987,34.7232,59400.0
2013-12-24 12:00:00,56.65,56.67,56.59,56.59,108800.0,34.7232,34.7354,34.6864,34.6864,108800.0
2013-12-24 12:30:00,56.6,56.74,56.57,56.73,82900.0,34.6925,34.7784,34.6742,34.7722,82900.0
2013-12-26 09:30:00,56.79,57.0,56.56,56.72,196300.0,34.809,34.9377,34.668,34.7661,196300.0
2013-12-26 10:00:00,56.73,56.96,56.37,56.94,164600.0,34.7722,34.9132,34.5516,34.9009,164600.0
2013-12-26 10:30:00,56.93,57.18,56.91,57.14,171900.0,34.8948,35.048,34.8826,35.0235,171900.0
2013-12-26 11:00:00,57.15,57.27,57.02,57.03,181200.0,35.0297,35.1032,34.95,34.9561,181200.0
2013-12-26 11:30:00,57.02,57.06,56.81,56.89,136900.0,34.95,34.9745,34.8213,34.8703,136900.0
2013-12-26 12:00:00,56.9,56.95,56.83,56.95,76300.0,34.8764,34.9071,34.8335,34.9071,76300.0
2013-12-26 12:30:00,56.95,57.01,56.89,56.98,66700.0,34.9071,34.9438,34.8703,34.9255,66700.0
2013-12-26 13:00:00,56.99,57.05,56.96,56.97,47000.0,34.9316,34.9684,34.9132,34.9193,47000.0
2013-12-26 13:30:00,56.97,57.08,56.89,57.08,63700.0,34.9193,34.9868,34.8703,34.9868,63700.0
2013-12-26 14:00:00,57.07,57.21,57.06,57.21,79700.0,34.9806,35.0664,34.9745,35.0664,79700.0
2013-12-26 14:30:00,57.21,57.32,57.21,57.26,130200.0,35.0664,35.1339,35.0664,35.0971,130200.0
2013-12-26 15:00:00,57.26,57.29,57.15,57.26,142200.0,35.0971,35.1155,35.0297,35.0971,142200.0
2013-12-26 15:30:00,57.25,57.29,57.17,57.19,330900.0,35.091,35.1155,35.0419,35.0542,330900.0
2013-12-27 09:30:00,57.03,57.24,56.98,57.06,120600.0,35.0294,35.1584,34.9987,35.0478,120600.0
2013-12-27 10:00:00,57.03,57.08,56.95,57.07,115200.0,35.0294,35.0601,34.9803,35.054,115200.0
2013-12-27 10:30:00,57.06,57.19,56.9,57.16,189100.0,35.0478,35.1277,34.9496,35.1093,189100.0
2013-12-27 11:00:00,57.17,57.3,57.13,57.15,169700.0,35.1154,35.1952,35.0908,35.1031,169700.0
2013-12-27 11:30:00,57.16,57.21,57.11,57.14,61200.0,35.1093,35.14,35.0785,35.097,61200.0
2013-12-27 12:00:00,57.14,57.25,57.12,57.22,62700.0,35.097,35.1645,35.0847,35.1461,62700.0
2013-12-27 12:30:00,57.21,57.28,57.19,57.25,69100.0,35.14,35.183,35.1277,35.1645,69100.0
2013-12-27 13:00:00,57.23,57.32,57.1,57.11,144200.0,35.1523,35.2075,35.0724,35.0785,144200.0
2013-12-27 13:30:00,57.1,57.25,57.07,57.17,128500.0,35.0724,35.1645,35.054,35.1154,128500.0
2013-12-27 14:00:00,57.19,57.3,57.14,57.29,92100.0,35.1277,35.1952,35.097,35.1891,92100.0
2013-12-27 14:30:00,57.28,57.44,57.25,57.35,148800.0,35.183,35.2812,35.1645,35.226,148800.0
2013-12-27 15:00:00,57.35,57.4,57.32,57.33,149600.0,35.226,35.2567,35.2075,35.2137,149600.0
2013-12-27 15:30:00,57.32,57.33,57.22,57.24,216400.0,35.2075,35.2137,35.1461,35.1584,216400.0
2013-12-30 09:30:00,57.12,57.4,57.05,57.18,87900.0,35.0847,35.2567,35.0417,35.1215,87900.0
2013-12-30 10:00:00,57.2,57.28,57.12,57.21,75500.0,35.1338,35.183,35.0847,35.14,75500.0
2013-12-30 10:30:00,57.22,57.49,57.22,57.47,80500.0,35.1461,35.3119,35.1461,35.2997,80500.0
2013-12-30 11:00:00,57.47,57.52,57.23,57.24,130300.0,35.2997,35.3304,35.1523,35.1584,130300.0
2013-12-30 11:30:00,57.22,57.25,57.11,57.11,50100.0,35.1461,35.1645,35.0785,35.0785,50100.0
2013-12-30 12:00:00,57.11,57.12,56.99,57.05,69500.0,35.0785,35.0847,35.0048,35.0417,69500.0
2013-12-30 12:30:00,57.05,57.11,56.99,57.07,76600.0,35.0417,35.0785,35.0048,35.054,76600.0
2013-12-30 13:00:00,57.07,57.13,57.07,57.08,46300.0,35.054,35.0908,35.054,35.0601,46300.0
2013-12-30 13:30:00,57.08,57.16,57.05,57.13,60800.0,35.0601,35.1093,35.0417,35.0908,60800.0
2013-12-30 14:00:00,57.13,57.17,57.12,57.14,47200.0,35.0908,35.1154,35.0847,35.097,47200.0
2013-12-30 14:30:00,57.14,57.2,57.14,57.19,123000.0,35.097,35.1338,35.097,35.1277,123000.0
2013-12-30 15:00:00,57.19,57.25,57.17,57.25,83100.0,35.1277,35.1645,35.1154,35.1645,83100.0
2013-12-30 15:30:00,57.25,57.28,57.12,57.2,234300.0,35.1645,35.183,35.0847,35.1338,234300.0
2013-12-31 09:30:00,57.2,57.58,57.14,57.57,73600.0,35.1338,35.3672,35.097,35.3611,73600.0
2013-12-31 10:00:00,57.57,57.65,57.48,57.61,76200.0,35.3611,35.4102,35.3058,35.3857,76200.0
2013-12-31 10:30:00,57.6,57.78,57.59,57.7,73400.0,35.3795,35.4901,35.3734,35.4409,73400.0
2013-12-31 11:00:00,57.72,57.85,57.64,57.67,69900.0,35.4532,35.5331,35.4041,35.4225,69900.0
2013-12-31 11:30:00,57.67,57.69,57.58,57.61,72100.0,35.4225,35.4348,35.3672,35.3857,72100.0
2013-12-31 12:00:00,57.6,57.6,57.51,57.6,55700.0,35.3795,35.3795,35.3242,35.3795,55700.0
2013-12-31 12:30:00,57.59,57.61,57.49,57.55,27800.0,35.3734,35.3857,35.3119,35.3488,27800.0
2013-12-31 13:00:00,57.55,57.65,57.54,57.64,53300.0,35.3488,35.4102,35.3427,35.4041,53300.0
2013-12-31 13:30:00,57.65,57.68,57.57,57.61,33600.0,35.4102,35.4287,35.3611,35.3857,33600.0
2013-12-31 14:00:00,57.6,57.65,57.57,57.59,81300.0,35.3795,35.4102,35.3611,35.3734,81300.0
2013-12-31 14:30:00,57.59,57.61,57.52,57.57,78100.0,35.3734,35.3857,35.3304,35.3611,78100.0
2013-12-31 15:00:00,57.58,57.63,57.54,57.59,95000.0,35.3672,35.3979,35.3427,35.3734,95000.0
2013-12-31 15:30:00,57.6,57.8,57.59,57.73,292000.0,35.3795,35.5024,35.3734,35.4594,292000.0
2014-01-02 09:30:00,57.36,57.56,57.0,57.04,160800.0,35.2321,35.3549,35.011,35.0355,160800.0
2014-01-02 10:00:00,57.03,57.23,56.86,57.09,129700.0,35.0294,35.1523,34.925,35.0663,129700.0
2014-01-02 10:30:00,57.07,57.2,56.96,57.01,60100.0,35.054,35.1338,34.9864,35.0171,60100.0
2014-01-02 11:00:00,57.0,57.02,56.86,56.94,50700.0,35.011,35.0233,34.925,34.9741,50700.0
2014-01-02 11:30:00,56.92,56.94,56.57,56.63,96200.0,34.9618,34.9741,34.7469,34.7837,96200.0
2014-01-02 12:00:00,56.62,56.68,56.61,56.64,41600.0,34.7776,34.8144,34.7714,34.7899,41600.0
2014-01-02 12:30:00,56.64,56.68,56.57,56.68,52600.0,34.7899,34.8144,34.7469,34.8144,52600.0
2014-01-02 13:00:00,56.7,56.76,56.55,56.56,46100.0,34.8267,34.8636,34.7346,34.7407,46100.0
2014-01-02 13:30:00,56.57,56.68,56.54,56.6,63500.0,34.7469,34.8144,34.7284,34.7653,63500.0
2014-01-02 14:00:00,56.59,56.67,56.4,56.49,76300.0,34.7591,34.8083,34.6424,34.6977,76300.0
2014-01-02 14:30:00,56.49,56.66,56.49,56.56,75200.0,34.6977,34.8021,34.6977,34.7407,75200.0
2014-01-02 15:00:00,56.56,56.78,56.54,56.67,99000.0,34.7407,34.8758,34.7284,34.8083,99000.0
2014-01-02 15:30:00,56.68,56.88,56.64,56.72,240400.0,34.8144,34.9373,34.7899,34.839,240400.0
2014-01-03 09:30:00,56.74,57.59,56.72,57.43,96100.0,34.8513,35.3734,34.839,35.2751,96100.0
2014-01-03 10:00:00,57.43,57.51,57.34,57.43,138500.0,35.2751,35.3242,35.2198,35.2751,138500.0
2014-01-03 10:30:00,57.43,57.58,57.38,57.44,109600.0,35.2751,35.3672,35.2444,35.2812,109600.0
2014-01-03 11:00:00,57.45,57.45,57.15,57.17,89700.0,35.2874,35.2874,35.1031,35.1154,89700.0
2014-01-03 11:30:00,57.18,57.26,57.08,57.1,61800.0,35.1215,35.1707,35.0601,35.0724,61800.0
2014-01-03 12:00:00,57.09,57.18,57.03,57.18,87000.0,35.0663,35.1215,35.0294,35.1215,87000.0
2014-01-03 12:30:00,57.19,57.28,57.14,57.14,44400.0,35.1277,35.183,35.097,35.097,44400.0
2014-01-03 13:00:00,57.15,57.23,57.1,57.12,46200.0,35.1031,35.1523,35.0724,35.0847,46200.0
2014-01-03 13:30:00,57.1,57.1,56.97,57.04,48500.0,35.0724,35.0724,34.9926,35.0355,48500.0
2014-01-03 14:00:00,57.03,57.11,57.02,57.03,61400.0,35.0294,35.0785,35.0233,35.0294,61400.0
2014-01-03 14:30:00,57.03,57.29,57.02,57.25,69300.0,35.0294,35.1891,35.0233,35.1645,69300.0
2014-01-03 15:00:00,57.25,57.36,57.23,57.29,92900.0,35.1645,35.2321,35.1523,35.1891,92900.0
2014-01-03 15:30:00,57.28,57.31,57.05,57.07,262700.0,35.183,35.2014,35.0417,35.054,262700.0
2014-01-06 09:30:00,57.58,58.0,57.49,57.83,152500.0,35.3672,35.6252,35.3119,35.5208,152500.0
2014-01-06 10:00:00,57.83,57.92,57.59,57.8,139200.0,35.5208,35.5761,35.3734,35.5024,139200.0
2014-01-06 10:30:00,57.8,57.84,57.47,57.47,138200.0,35.5024,35.5269,35.2997,35.2997,138200.0
2014-01-06 11:00:00,57.47,57.54,57.26,57.31,67400.0,35.2997,35.3427,35.1707,35.2014,67400.0
2014-01-06 11:30:00,57.31,57.33,57.08,57.25,73100.0,35.2014,35.2137,35.0601,35.1645,73100.0
2014-01-06 12:00:00,57.25,57.25,57.13,57.15,48100.0,35.1645,35.1645,35.0908,35.1031,48100.0
2014-01-06 12:30:00,57.15,57.16,57.05,57.11,98000.0,35.1031,35.1093,35.0417,35.0785,98000.0
2014-01-06 13:00:00,57.12,57.17,57.05,57.07,43600.0,35.0847,35.1154,35.0417,35.054,43600.0
2014-01-06 13:30:00,57.07,57.27,57.05,57.21,88200.0,35.054,35.1768,35.0417,35.14,88200.0
2014-01-06 14:00:00,57.22,57.27,57.14,57.19,59100.0,35.1461,35.1768,35.097,35.1277,59100.0
2014-01-06 14:30:00,57.18,57.31,57.16,57.23,93400.0,35.1215,35.2014,35.1093,35.1523,93400.0
2014-01-06 15:00:00,57.24,57.35,57.17,57.35,121500.0,35.1584,35.226,35.1154,35.226,121500.0
2014-01-06 15:30:00,57.34,57.39,57.18,57.29,311300.0,35.2198,35.2505,35.1215,35.1891,311300.0
2014-01-07 09:30:00,57.54,57.83,57.26,57.76,205500.0,35.3427,35.5208,35.1707,35.4778,205500.0
2014-01-07 10:00:00,57.76,57.84,57.57,57.58,182900.0,35.4778,35.5269,35.3611,35.3672,182900.0
2014-01-07 10:30:00,57.56,57.63,57.52,57.6,175500.0,35.3549,35.3979,35.3304,35.3795,175500.0
2014-01-07 11:00:00,57.6,57.6,57.22,57.22,133600.0,35.3795,35.3795,35.1461,35.1461,133600.0
2014-01-07 11:30:00,57.22,57.37,57.08,57.14,150100.0,35.1461,35.2382,35.0601,35.097,150100.0
2014-01-07 12:00:00,57.15,57.33,57.15,57.28,73500.0,35.1031,35.2137,35.1031,35.183,73500.0
2014-01-07 12:30:00,57.28,57.34,57.15,57.23,82100.0,35.183,35.2198,35.1031,35.1523,82100.0
2014-01-07 13:00:00,57.23,57.34,57.23,57.29,78400.0,35.1523,35.2198,35.1523,35.1891,78400.0
2014-01-07 13:30:00,57.29,57.36,57.15,57.16,113500.0,35.1891,35.2321,35.1031,35.1093,113500.0
2014-01-07 14:00:00,57.16,57.28,57.01,57.25,116800.0,35.1093,35.183,35.0171,35.1645,116800.0
2014-01-07 14:30:00,57.25,57.27,57.03,57.04,143400.0,35.1645,35.1768,35.0294,35.0355,143400.0
2014-01-07 15:00:00,57.03,57.16,56.97,56.98,226200.0,35.0294,35.1093,34.9926,34.9987,226200.0
2014-01-07 15:30:00,56.97,57.13,56.97,57.02,562100.0,34.9926,35.0908,34.9926,35.0233,562100.0
2014-01-08 09:30:00,57.31,57.37,56.8,56.86,136100.0,35.2014,35.2382,34.8881,34.925,136100.0
2014-01-08 10:00:00,56.86,57.35,56.84,57.3,130800.0,34.925,35.226,34.9127,35.1952,130800.0
2014-01-08 10:30:00,57.31,57.32,57.06,57.13,65400.0,35.2014,35.2075,35.0478,35.0908,65400.0
2014-01-08 11:00:00,57.13,57.15,57.0,57.12,51800.0,35.0908,35.1031,35.011,35.0847,51800.0
2014-01-08 11:30:00,57.13,57.3,57.11,57.27,62100.0,35.0908,35.1952,35.0785,35.1768,62100.0
2014-01-08 12:00:00,57.28,57.29,57.03,57.06,59500.0,35.183,35.1891,35.0294,35.0478,59500.0
2014-01-08 12:30:00,57.05,57.08,56.83,56.86,53700.0,35.0417,35.0601,34.9066,34.925,53700.0
2014-01-08 13:00:00,56.86,56.93,56.77,56.87,99300.0,34.925,34.968,34.8697,34.9311,99300.0
2014-01-08 13:30:00,56.87,56.92,56.77,56.86,96000.0,34.9311,34.9618,34.8697,34.925,96000.0
2014-01-08 14:00:00,56.85,56.93,56.69,56.79,150400.0,34.9188,34.968,34.8206,34.882,150400.0
2014-01-08 14:30:00,56.79,56.91,56.76,56.83,93300.0,34.882,34.9557,34.8636,34.9066,93300.0
2014-01-08 15:00:00,56.83,56.84,56.55,56.59,164100.0,34.9066,34.9127,34.7346,34.7591,164100.0
2014-01-08 15:30:00,56.59,56.78,56.58,56.75,532100.0,34.7591,34.8758,34.753,34.8574,532100.0
2014-01-09 09:30:00,56.99,57.29,56.74,57.15,204800.0,35.0048,35.1891,34.8513,35.1031,204800.0
2014-01-09 10:00:00,57.18,57.24,56.95,57.15,203100.0,35.1215,35.1584,34.9803,35.1031,203100.0
2014-01-09 10:30:00,57.15,57.19,56.71,56.79,203700.0,35.1031,35.1277,34.8329,34.882,203700.0
2014-01-09 11:00:00,56.79,56.87,56.66,56.77,84600.0,34.882,34.9311,34.8021,34.8697,84600.0
2014-01-09 11:30:00,56.75,56.91,56.71,56.78,182400.0,34.8574,34.9557,34.8329,34.8758,182400.0
2014-01-09 12:00:00,56.79,56.86,56.76,56.86,99100.0,34.882,34.925,34.8636,34.925,99100.0
2014-01-09 12:30:00,56.85,57.09,56.83,57.09,117900.0,34.9188,35.0663,34.9066,35.0663,117900.0
2014-01-09 13:00:00,57.08,57.09,56.98,57.08,72200.0,35.0601,35.0663,34.9987,35.0601,72200.0
2014-01-09 13:30:00,57.07,57.09,56.95,56.97,98400.0,35.054,35.0663,34.9803,34.9926,98400.0
2014-01-09 14:00:00,56.97,57.04,56.83,57.0,195500.0,34.9926,35.0355,34.9066,35.011,195500.0
2014-01-09 14:30:00,57.0,57.12,56.94,57.05,124800.0,35.011,35.0847,34.9741,35.0417,124800.0
2014-01-09 15:00:00,57.06,57.14,56.99,57.0,164600.0,35.0478,35.097,35.0048,35.011,164600.0
2014-01-09 15:30:00,57.0,57.05,56.88,57.01,453300.0,35.011,35.0417,34.9373,35.0171,453300.0
2014-01-10 09:30:00,56.82,57.7,56.63,57.51,236900.0,34.9004,35.4409,34.7837,35.3242,236900.0
2014-01-10 10:00:00,57.51,57.54,57.22,57.45,168300.0,35.3242,35.3427,35.1461,35.2874,168300.0
2014-01-10 10:30:00,57.45,57.71,57.4,57.55,196600.0,35.2874,35.4471,35.2567,35.3488,196600.0
2014-01-10 11:00:00,57.53,57.6,57.39,57.49,112000.0,35.3365,35.3795,35.2505,35.3119,112000.0
2014-01-10 11:30:00,57.49,57.59,57.45,57.54,100000.0,35.3119,35.3734,35.2874,35.3427,100000.0
2014-01-10 12:00:00,57.52,57.73,57.49,57.69,71800.0,35.3304,35.4594,35.3119,35.4348,71800.0
2014-01-10 12:30:00,57.7,57.83,57.67,57.74,99100.0,35.4409,35.5208,35.4225,35.4655,99100.0
2014-01-10 13:00:00,57.75,57.76,57.59,57.68,146300.0,35.4716,35.4778,35.3734,35.4287,146300.0
2014-01-10 13:30:00,57.68,57.87,57.65,57.69,197800.0,35.4287,35.5454,35.4102,35.4348,197800.0
2014-01-10 14:00:00,57.7,57.8,57.67,57.7,205600.0,35.4409,35.5024,35.4225,35.4409,205600.0
2014-01-10 14:30:00,57.7,57.79,57.68,57.72,145600.0,35.4409,35.4962,35.4287,35.4532,145600.0
2014-01-10 15:00:00,57.73,57.85,57.72,57.77,179000.0,35.4594,35.5331,35.4532,35.4839,179000.0
2014-01-10 15:30:00,57.78,57.85,57.75,57.8,395300.0,35.4901,35.5331,35.4716,35.5024,395300.0
2014-01-13 09:30:00,57.66,57.82,57.56,57.71,105600.0,35.4164,35.5146,35.3549,35.4471,105600.0
2014-01-13 10:00:00,57.71,57.81,57.61,57.8,125100.0,35.4471,35.5085,35.3857,35.5024,125100.0
2014-01-13 10:30:00,57.8,57.92,57.79,57.84,149400.0,35.5024,35.5761,35.4962,35.5269,149400.0
2014-01-13 11:00:00,57.84,57.94,57.83,57.89,102100.0,35.5269,35.5884,35.5208,35.5576,102100.0
2014-01-13 11:30:00,57.89,57.9,57.81,57.87,78400.0,35.5576,35.5638,35.5085,35.5454,78400.0
2014-01-13 12:00:00,57.87,57.89,57.8,57.88,123600.0,35.5454,35.5576,35.5024,35.5515,123600.0
2014-01-13 12:30:00,57.88,57.88,57.83,57.84,126700.0,35.5515,35.5515,35.5208,35.5269,126700.0
2014-01-13 13:00:00,57.84,57.86,57.57,57.73,224300.0,35.5269,35.5392,35.3611,35.4594,224300.0
2014-01-13 13:30:00,57.7,57.71,57.44,57.52,124900.0,35.4409,35.4471,35.2812,35.3304,124900.0
2014-01-13 14:00:00,57.52,57.52,57.19,57.25,68100.0,35.3304,35.3304,35.1277,35.1645,68100.0
2014-01-13 14:30:00,57.24,57.24,57.0,57.03,80800.0,35.1584,35.1584,35.011,35.0294,80800.0
2014-01-13 15:00:00,57.01,57.03,56.82,56.9,190600.0,35.0171,35.0294,34.9004,34.9496,190600.0
2014-01-13 15:30:00,56.89,56.9,56.64,56.79,261100.0,34.9434,34.9496,34.7899,34.882,261100.0
2014-01-14 09:30:00,56.98,57.54,56.98,57.44,193700.0,34.9987,35.3427,34.9987,35.2812,193700.0
2014-01-14 10:00:00,57.41,57.54,57.16,57.28,136100.0,35.2628,35.3427,35.1093,35.183,136100.0
2014-01-14 10:30:00,57.27,57.46,57.23,57.45,64600.0,35.1768,35.2935,35.1523,35.2874,64600.0
2014-01-14 11:00:00,57.45,57.64,57.43,57.61,78000.0,35.2874,35.4041,35.2751,35.3857,78000.0
2014-01-14 11:30:00,57.61,57.64,57.46,57.53,116500.0,35.3857,35.4041,35.2935,35.3365,116500.0
2014-01-14 12:00:00,57.52,57.69,57.47,57.62,62700.0,35.3304,35.4348,35.2997,35.3918,62700.0
2014-01-14 12:30:00,57.61,57.83,57.59,57.83,152500.0,35.3857,35.5208,35.3734,35.5208,152500.0
2014-01-14 13:00:00,57.83,57.85,57.72,57.78,120400.0,35.5208,35.5331,35.4532,35.4901,120400.0
2014-01-14 13:30:00,57.79,57.87,57.74,57.77,93300.0,35.4962,35.5454,35.4655,35.4839,93300.0
2014-01-14 14:00:00,57.77,57.87,57.72,57.8,154800.0,35.4839,35.5454,35.4532,35.5024,154800.0
2014-01-14 14:30:00,57.8,58.0,57.75,57.87,157100.0,35.5024,35.6252,35.4716,35.5454,157100.0
2014-01-14 15:00:00,57.87,58.1,57.86,58.1,153300.0,35.5454,35.6866,35.5392,35.6866,153300.0
2014-01-14 15:30:00,58.09,58.09,57.85,58.0,410200.0,35.6805,35.6805,35.5331,35.6252,410200.0
2014-01-15 09:30:00,58.1,58.12,57.24,57.32,208000.0,35.6866,35.6989,35.1584,35.2075,208000.0
2014-01-15 10:00:00,57.37,57.46,57.18,57.34,156800.0,35.2382,35.2935,35.1215,35.2198,156800.0
2014-01-15 10:30:00,57.33,57.56,57.09,57.53,219400.0,35.2137,35.3549,35.0663,35.3365,219400.0
2014-01-15 11:00:00,57.53,57.64,57.3,57.36,89100.0,35.3365,35.4041,35.1952,35.2321,89100.0
2014-01-15 11:30:00,57.37,57.63,57.32,57.34,101000.0,35.2382,35.3979,35.2075,35.2198,101000.0
2014-01-15 12:00:00,57.34,57.4,57.26,57.36,85600.0,35.2198,35.2567,35.1707,35.2321,85600.0
2014-01-15 12:30:00,57.36,57.49,57.31,57.47,92500.0,35.2321,35.3119,35.2014,35.2997,92500.0
2014-01-15 13:00:00,57.48,57.71,57.48,57.62,119000.0,35.3058,35.4471,35.3058,35.3918,119000.0
2014-01-15 13:30:00,57.62,57.67,57.59,57.62,89200.0,35.3918,35.4225,35.3734,35.3918,89200.0
2014-01-15 14:00:00,57.64,57.86,57.6,57.8,148200.0,35.4041,35.5392,35.3795,35.5024,148200.0
2014-01-15 14:30:00,57.81,57.9,57.8,57.87,135400.0,35.5085,35.5638,35.5024,35.5454,135400.0
2014-01-15 15:00:00,57.88,57.95,57.84,57.92,121800.0,35.5515,35.5945,35.5269,35.5761,121800.0
2014-01-15 15:30:00,57.93,58.16,57.91,58.15,353000.0,35.5822,35.7235,35.5699,35.7173,353000.0
2014-01-16 09:30:00,57.98,58.51,57.96,58.36,122400.0,35.6129,35.9385,35.6006,35.8463,122400.0
2014-01-16 10:00:00,58.35,58.38,58.16,58.25,112300.0,35.8402,35.8586,35.7235,35.7788,112300.0
2014-01-16 10:30:00,58.25,58.25,57.81,57.9,60500.0,35.7788,35.7788,35.5085,35.5638,60500.0
2014-01-16 11:00:00,57.89,57.98,57.81,57.91,52500.0,35.5576,35.6129,35.5085,35.5699,52500.0
2014-01-16 11:30:00,57.92,58.22,57.92,58.07,53600.0,35.5761,35.7603,35.5761,35.6682,53600.0
2014-01-16 12:00:00,58.07,58.07,57.93,57.99,44700.0,35.6682,35.6682,35.5822,35.6191,44700.0
2014-01-16 12:30:00,57.98,58.11,57.98,58.1,45300.0,35.6129,35.6928,35.6129,35.6866,45300.0
2014-01-16 13:00:00,58.11,58.24,58.06,58.23,55600.0,35.6928,35.7726,35.6621,35.7665,55600.0
2014-01-16 13:30:00,58.24,58.28,58.14,58.14,62800.0,35.7726,35.7972,35.7112,35.7112,62800.0
2014-01-16 14:00:00,58.14,58.39,58.13,58.17,90500.0,35.7112,35.8648,35.7051,35.7296,90500.0
2014-01-16 14:30:00,58.16,58.24,58.14,58.2,68400.0,35.7235,35.7726,35.7112,35.7481,68400.0
2014-01-16 15:00:00,58.2,58.26,58.12,58.24,100500.0,35.7481,35.7849,35.6989,35.7726,100500.0
2014-01-16 15:30:00,58.23,58.31,58.16,58.3,252100.0,35.7665,35.8156,35.7235,35.8095,252100.0
2014-01-17 09:30:00,58.31,58.38,58.09,58.37,291400.0,35.8156,35.8586,35.6805,35.8525,291400.0
2014-01-17 10:00:00,58.37,58.48,58.26,58.38,50500.0,35.8525,35.92,35.7849,35.8586,50500.0
2014-01-17 10:30:00,58.37,58.57,58.36,58.54,77800.0,35.8525,35.9753,35.8463,35.9569,77800.0
2014-01-17 11:00:00,58.54,58.66,58.52,58.6,102900.0,35.9569,36.0306,35.9446,35.9937,102900.0
2014-01-17 11:30:00,58.6,58.64,58.49,58.53,51400.0,35.9937,36.0183,35.9262,35.9507,51400.0
2014-01-17 12:00:00,58.52,58.75,58.52,58.66,79900.0,35.9446,36.0859,35.9446,36.0306,79900.0
2014-01-17 12:30:00,58.66,58.72,58.62,58.68,57000.0,36.0306,36.0674,36.006,36.0429,57000.0
2014-01-17 13:00:00,58.68,58.73,58.62,58.7,74200.0,36.0429,36.0736,36.006,36.0552,74200.0
2014-01-17 13:30:00,58.7,58.71,58.57,58.64,106100.0,36.0552,36.0613,35.9753,36.0183,106100.0
2014-01-17 14:00:00,58.64,58.65,58.56,58.61,94800.0,36.0183,36.0245,35.9692,35.9999,94800.0
2014-01-17 14:30:00,58.62,58.62,58.58,58.6,136500.0,36.006,36.006,35.9815,35.9937,136500.0
2014-01-17 15:00:00,58.61,58.65,58.55,58.56,206000.0,35.9999,36.0245,35.963,35.9692,206000.0
2014-01-17 15:30:00,58.55,58.59,58.46,58.52,575100.0,35.963,35.9876,35.9078,35.9446,575100.0
2014-01-21 09:30:00,58.7,58.87,58.34,58.45,163200.0,36.0552,36.1596,35.834,35.9016,163200.0
2014-01-21 10:00:00,58.45,58.48,58.3,58.41,101600.0,35.9016,35.92,35.8095,35.877,101600.0
2014-01-21 10:30:00,58.4,58.48,58.31,58.43,96500.0,35.8709,35.92,35.8156,35.8893,96500.0
2014-01-21 11:00:00,58.44,58.46,58.17,58.27,208600.0,35.8955,35.9078,35.7296,35.791,208600.0
2014-01-21 11:30:00,58.26,58.35,58.12,58.22,59800.0,35.7849,35.8402,35.6989,35.7603,59800.0
2014-01-21 12:00:00,58.21,58.44,58.1,58.4,58600.0,35.7542,35.8955,35.6866,35.8709,58600.0
2014-01-21 12:30:00,58.4,58.45,58.38,58.4,72100.0,35.8709,35.9016,35.8586,35.8709,72100.0
2014-01-21 13:00:00,58.39,58.44,58.37,58.38,67500.0,35.8648,35.8955,35.8525,35.8586,67500.0
2014-01-21 13:30:00,58.38,58.44,58.29,58.29,125900.0,35.8586,35.8955,35.8033,35.8033,125900.0
2014-01-21 14:00:00,58.3,58.36,58.28,58.34,57900.0,35.8095,35.8463,35.7972,35.834,57900.0
2014-01-21 14:30:00,58.34,58.41,58.31,58.37,68400.0,35.834,35.877,35.8156,35.8525,68400.0
2014-01-21 15:00:00,58.33,58.41,58.27,58.32,69800.0,35.8279,35.877,35.791,35.8218,69800.0
2014-01-21 15:30:00,58.32,58.41,58.27,58.33,406600.0,35.8218,35.877,35.791,35.8279,406600.0
2014-01-22 09:30:00,58.42,58.62,58.05,58.1,192300.0,35.8832,36.006,35.6559,35.6866,192300.0
2014-01-22 10:00:00,58.1,58.32,58.03,58.27,62100.0,35.6866,35.8218,35.6436,35.791,62100.0
2014-01-22 10:30:00,58.28,58.28,57.97,58.05,118700.0,35.7972,35.7972,35.6068,35.6559,118700.0
2014-01-22 11:00:00,58.05,58.07,57.83,57.84,90800.0,35.6559,35.6682,35.5208,35.5269,90800.0
2014-01-22 11:30:00,57.86,57.9,57.73,57.83,94100.0,35.5392,35.5638,35.4594,35.5208,94100.0
2014-01-22 12:00:00,57.83,57.9,57.71,57.81,97400.0,35.5208,35.5638,35.4471,35.5085,97400.0
2014-01-22 12:30:00,57.8,58.0,57.8,57.96,100800.0,35.5024,35.6252,35.5024,35.6006,100800.0
2014-01-22 13:00:00,57.96,58.12,57.89,58.12,67600.0,35.6006,35.6989,35.5576,35.6989,67600.0
2014-01-22 13:30:00,58.12,58.13,57.97,58.07,67700.0,35.6989,35.7051,35.6068,35.6682,67700.0
2014-01-22 14:00:00,58.09,58.14,58.06,58.11,75200.0,35.6805,35.7112,35.6621,35.6928,75200.0
2014-01-22 14:30:00,58.12,58.2,58.06,58.09,92800.0,35.6989,35.7481,35.6621,35.6805,92800.0
2014-01-22 15:00:00,58.09,58.22,58.08,58.1,124400.0,35.6805,35.7603,35.6743,35.6866,124400.0
2014-01-22 15:30:00,58.09,58.14,58.07,58.08,363600.0,35.6805,35.7112,35.6682,35.6743,363600.0
2014-01-23 09:30:00,57.78,57.94,57.41,57.44,167300.0,35.4901,35.5884,35.2628,35.2812,167300.0
2014-01-23 10:00:00,57.39,57.48,57.18,57.35,134400.0,35.2505,35.3058,35.1215,35.226,134400.0
2014-01-23 10:30:00,57.32,57.5,57.14,57.19,96700.0,35.2075,35.3181,35.097,35.1277,96700.0
2014-01-23 11:00:00,57.2,57.2,56.92,56.96,169700.0,35.1338,35.1338,34.9618,34.9864,169700.0
2014-01-23 11:30:00,56.96,57.01,56.85,57.0,100500.0,34.9864,35.0171,34.9188,35.011,100500.0
2014-01-23 12:00:00,57.0,57.0,56.69,56.71,83000.0,35.011,35.011,34.8206,34.8329,83000.0
2014-01-23 12:30:00,56.7,56.73,56.52,56.6,155600.0,34.8267,34.8451,34.7161,34.7653,155600.0
2014-01-23 13:00:00,56.61,56.64,56.46,56.49,127800.0,34.7714,34.7899,34.6793,34.6977,127800.0
2014-01-23 13:30:00,56.49,56.49,56.09,56.14,193500.0,34.6977,34.6977,34.452,34.4827,193500.0
2014-01-23 14:00:00,56.15,56.34,56.1,56.11,180200.0,34.4889,34.6056,34.4582,34.4643,180200.0
2014-01-23 14:30:00,56.11,56.2,56.05,56.13,301800.0,34.4643,34.5196,34.4275,34.4766,301800.0
2014-01-23 15:00:00,56.14,56.17,55.9,56.07,348000.0,34.4827,34.5012,34.3353,34.4397,348000.0
2014-01-23 15:30:00,56.08,56.24,56.05,56.21,504000.0,34.4459,34.5442,34.4275,34.5257,504000.0
2014-01-24 09:30:00,55.55,55.6,54.6,54.88,432400.0,34.1203,34.1511,33.5368,33.7088,432400.0
2014-01-24 10:00:00,54.89,55.12,54.55,54.73,188800.0,33.715,33.8562,33.5061,33.6167,188800.0
2014-01-24 10:30:00,54.72,54.72,54.24,54.48,212000.0,33.6105,33.6105,33.3157,33.4631,212000.0
2014-01-24 11:00:00,54.47,54.71,54.07,54.09,173100.0,33.457,33.6044,33.2113,33.2236,173100.0
2014-01-24 11:30:00,54.09,54.35,54.03,54.27,147800.0,33.2236,33.3833,33.1867,33.3341,147800.0
2014-01-24 12:00:00,54.29,54.3,54.08,54.1,131600.0,33.3464,33.3526,33.2174,33.2297,131600.0
2014-01-24 12:30:00,54.09,54.12,53.8,53.91,204600.0,33.2236,33.242,33.0454,33.113,204600.0
2014-01-24 13:00:00,53.91,54.06,53.78,53.86,164300.0,33.113,33.2051,33.0332,33.0823,164300.0
2014-01-24 13:30:00,53.86,54.0,53.82,53.98,152500.0,33.0823,33.1683,33.0577,33.156,152500.0
2014-01-24 14:00:00,53.97,53.98,53.57,53.58,187100.0,33.1499,33.156,32.9042,32.9103,187100.0
2014-01-24 14:30:00,53.57,53.88,53.57,53.86,166800.0,32.9042,33.0946,32.9042,33.0823,166800.0
2014-01-24 15:00:00,53.85,53.93,53.65,53.73,288600.0,33.0762,33.1253,32.9533,33.0025,288600.0
2014-01-24 15:30:00,53.73,53.76,53.59,53.6,446500.0,33.0025,33.0209,32.9165,32.9226,446500.0
2014-01-27 09:30:00,53.69,54.03,53.35,53.95,460300.0,32.9779,33.1867,32.769,33.1376,460300.0
2014-01-27 10:00:00,53.92,53.92,52.96,52.97,248000.0,33.1192,33.1192,32.5295,32.5356,248000.0
2014-01-27 10:30:00,52.98,53.29,52.86,53.15,105100.0,32.5418,32.7322,32.4681,32.6462,105100.0
2014-01-27 11:00:00,53.15,53.32,53.08,53.23,77800.0,32.6462,32.7506,32.6032,32.6953,77800.0
2014-01-27 11:30:00,53.22,53.3,52.98,53.02,131800.0,32.6892,32.7383,32.5418,32.5664,131800.0
2014-01-27 12:00:00,53.0,53.02,52.68,52.87,166400.0,32.5541,32.5664,32.3575,32.4742,166400.0
2014-01-27 12:30:00,52.87,53.01,52.8,52.9,98000.0,32.4742,32.5602,32.4312,32.4926,98000.0
2014-01-27 13:00:00,52.9,53.13,52.82,52.93,135200.0,32.4926,32.6339,32.4435,32.5111,135200.0
2014-01-27 13:30:00,52.96,53.26,52.83,53.01,79000.0,32.5295,32.7138,32.4496,32.5602,79000.0
2014-01-27 14:00:00,53.01,53.27,53.01,53.21,72300.0,32.5602,32.7199,32.5602,32.6831,72300.0
2014-01-27 14:30:00,53.22,53.53,53.18,53.48,153600.0,32.6892,32.8796,32.6646,32.8489,153600.0
2014-01-27 15:00:00,53.47,53.47,53.2,53.3,205900.0,32.8428,32.8428,32.6769,32.7383,205900.0
2014-01-27 15:30:00,53.3,53.37,52.94,52.95,459000.0,32.7383,32.7813,32.5172,32.5234,459000.0
2014-01-28 09:30:00,53.28,53.69,53.1,53.54,244300.0,32.7261,32.9779,32.6155,32.8857,244300.0
2014-01-28 10:00:00,53.51,53.76,53.37,53.63,211600.0,32.8673,33.0209,32.7813,32.941,211600.0
2014-01-28 10:30:00,53.64,53.92,53.64,53.77,86000.0,32.9472,33.1192,32.9472,33.027,86000.0
2014-01-28 11:00:00,53.76,53.87,53.49,53.53,74500.0,33.0209,33.0884,32.855,32.8796,74500.0
2014-01-28 11:30:00,53.54,53.64,53.41,53.56,64200.0,32.8857,32.9472,32.8059,32.898,64200.0
2014-01-28 12:00:00,53.55,53.62,53.48,53.49,43300.0,32.8919,32.9349,32.8489,32.855,43300.0
2014-01-28 12:30:00,53.49,53.61,53.4,53.5,60400.0,32.855,32.9287,32.7998,32.8612,60400.0
2014-01-28 13:00:00,53.52,53.74,53.49,53.7,65100.0,32.8735,33.0086,32.855,32.984,65100.0
2014-01-28 13:30:00,53.7,53.77,53.61,53.69,91200.0,32.984,33.027,32.9287,32.9779,91200.0
2014-01-28 14:00:00,53.68,53.71,53.58,53.66,103700.0,32.9717,32.9902,32.9103,32.9595,103700.0
2014-01-28 14:30:00,53.66,53.82,53.65,53.68,85600.0,32.9595,33.0577,32.9533,32.9717,85600.0
2014-01-28 15:00:00,53.68,53.89,53.67,53.77,111500.0,32.9717,33.1007,32.9656,33.027,111500.0
2014-01-28 15:30:00,53.76,53.84,53.64,53.7,255900.0,33.0209,33.07,32.9472,32.984,255900.0
2014-01-29 09:30:00,52.91,53.83,52.35,53.53,365700.0,32.4988,33.0639,32.1548,32.8796,365700.0
2014-01-29 10:00:00,53.54,53.59,53.17,53.36,239600.0,32.8857,32.9165,32.6585,32.7752,239600.0
2014-01-29 10:30:00,53.36,53.55,53.23,53.26,109500.0,32.7752,32.8919,32.6953,32.7138,109500.0
2014-01-29 11:00:00,53.29,53.46,53.19,53.4,250000.0,32.7322,32.8366,32.6708,32.7998,250000.0
2014-01-29 11:30:00,53.39,53.48,53.25,53.46,751300.0,32.7936,32.8489,32.7076,32.8366,751300.0
2014-01-29 12:00:00,53.48,53.49,53.34,53.35,75900.0,32.8489,32.855,32.7629,32.769,75900.0
2014-01-29 12:30:00,53.35,53.38,53.23,53.33,62500.0,32.769,32.7875,32.6953,32.7568,62500.0
2014-01-29 13:00:00,53.32,53.32,53.13,53.18,68000.0,32.7506,32.7506,32.6339,32.6646,68000.0
2014-01-29 13:30:00,53.16,53.28,53.05,53.23,94400.0,32.6523,32.7261,32.5848,32.6953,94400.0
2014-01-29 14:00:00,53.2,53.42,52.63,52.75,262500.0,32.6769,32.812,32.3268,32.4005,262500.0
2014-01-29 14:30:00,52.75,53.06,52.61,52.68,161300.0,32.4005,32.5909,32.3145,32.3575,161300.0
2014-01-29 15:00:00,52.67,52.73,52.37,52.6,416800.0,32.3514,32.3882,32.1671,32.3084,416800.0
2014-01-29 15:30:00,52.61,52.94,52.48,52.65,628600.0,32.3145,32.5172,32.2347,32.3391,628600.0
2014-01-30 09:30:00,53.51,54.71,53.33,53.68,313100.0,32.8673,33.6044,32.7568,32.9717,313100.0
2014-01-30 10:00:00,53.74,53.84,52.88,53.12,225700.0,33.0086,33.07,32.4804,32.6278,225700.0
2014-01-30 10:30:00,53.13,53.3,53.05,53.11,128500.0,32.6339,32.7383,32.5848,32.6216,128500.0
2014-01-30 11:00:00,53.09,53.22,52.77,52.92,114100.0,32.6093,32.6892,32.4128,32.5049,114100.0
2014-01-30 11:30:00,52.92,53.22,52.92,53.19,96000.0,32.5049,32.6892,32.5049,32.6708,96000.0
2014-01-30 12:00:00,53.22,53.42,52.89,53.0,140100.0,32.6892,32.812,32.4865,32.5541,140100.0
2014-01-30 12:30:00,53.0,53.03,52.93,52.97,118700.0,32.5541,32.5725,32.5111,32.5356,118700.0
2014-01-30 13:00:00,52.94,53.11,52.94,53.01,67500.0,32.5172,32.6216,32.5172,32.5602,67500.0
2014-01-30 13:30:00,53.03,53.07,52.88,52.89,89700.0,32.5725,32.5971,32.4804,32.4865,89700.0
2014-01-30 14:00:00,52.89,52.89,52.69,52.75,341000.0,32.4865,32.4865,32.3637,32.4005,341000.0
2014-01-30 14:30:00,52.76,52.85,52.72,52.76,107800.0,32.4067,32.4619,32.3821,32.4067,107800.0
2014-01-30 15:00:00,52.76,52.83,52.71,52.75,213900.0,32.4067,32.4496,32.3759,32.4005,213900.0
2014-01-30 15:30:00,52.75,52.81,52.64,52.79,581800.0,32.4005,32.4374,32.3329,32.4251,581800.0
2014-01-31 09:30:00,51.65,51.73,50.65,50.78,450100.0,31.7249,31.774,31.1106,31.1905,450100.0
2014-01-31 10:00:00,50.77,51.13,50.74,50.89,388800.0,31.1843,31.4055,31.1659,31.258,388800.0
2014-01-31 10:30:00,50.9,51.02,50.71,50.72,312100.0,31.2642,31.3379,31.1475,31.1536,312100.0
2014-01-31 11:00:00,50.73,51.2,50.73,51.2,276200.0,31.1598,31.4485,31.1598,31.4485,276200.0
2014-01-31 11:30:00,51.19,51.49,51.14,51.33,197000.0,31.4423,31.6266,31.4116,31.5283,197000.0
2014-01-31 12:00:00,51.34,51.76,51.32,51.61,204400.0,31.5344,31.7924,31.5222,31.7003,204400.0
2014-01-31 12:30:00,51.62,51.83,51.55,51.77,165400.0,31.7064,31.8354,31.6634,31.7986,165400.0
2014-01-31 13:00:00,51.77,51.85,51.74,51.85,147300.0,31.7986,31.8477,31.7801,31.8477,147300.0
2014-01-31 13:30:00,51.85,52.25,51.8,52.19,368300.0,31.8477,32.0934,31.817,32.0565,368300.0
2014-01-31 14:00:00,52.22,52.29,52.04,52.14,102700.0,32.075,32.118,31.9644,32.0258,102700.0
2014-01-31 14:30:00,52.15,52.33,52.14,52.19,125600.0,32.032,32.1425,32.0258,32.0565,125600.0
2014-01-31 15:00:00,52.19,52.2,51.94,52.03,207600.0,32.0565,32.0627,31.903,31.9583,207600.0
2014-01-31 15:30:00,52.03,52.11,51.89,52.0,924800.0,31.9583,32.0074,31.8723,31.9398,924800.0
2014-02-03 09:30:00,51.96,52.1,51.61,51.87,417300.0,31.9153,32.0013,31.7003,31.86,417300.0
2014-02-03 10:00:00,51.86,51.88,51.13,51.23,268300.0,31.8538,31.8661,31.4055,31.4669,268300.0
2014-02-03 10:30:00,51.22,51.37,51.09,51.33,232100.0,31.4607,31.5529,31.3809,31.5283,232100.0
2014-02-03 11:00:00,51.32,51.32,50.92,50.93,377100.0,31.5222,31.5222,31.2765,31.2826,377100.0
2014-02-03 11:30:00,50.93,51.0,50.68,50.68,227300.0,31.2826,31.3256,31.1291,31.1291,227300.0
2014-02-03 12:00:00,50.68,50.96,50.66,50.92,197400.0,31.1291,31.301,31.1168,31.2765,197400.0
2014-02-03 12:30:00,50.92,51.06,50.89,50.89,123400.0,31.2765,31.3625,31.258,31.258,123400.0
2014-02-03 13:00:00,50.88,50.97,50.75,50.78,171300.0,31.2519,31.3072,31.1721,31.1905,171300.0
2014-02-03 13:30:00,50.77,50.77,50.56,50.68,236700.0,31.1843,31.1843,31.0554,31.1291,236700.0
2014-02-03 14:00:00,50.66,50.78,50.61,50.72,150500.0,31.1168,31.1905,31.0861,31.1536,150500.0
2014-02-03 14:30:00,50.71,50.74,50.38,50.41,240500.0,31.1475,31.1659,30.9448,30.9632,240500.0
2014-02-03 15:00:00,50.39,50.44,50.26,50.38,228100.0,30.9509,30.9816,30.8711,30.9448,228100.0
2014-02-03 15:30:00,50.38,50.44,50.15,50.21,683200.0,30.9448,30.9816,30.8035,30.8404,683200.0
2014-02-04 09:30:00,50.61,50.76,50.26,50.7,181800.0,31.0861,31.1782,30.8711,31.1413,181800.0
2014-02-04 10:00:00,50.72,50.74,50.36,50.45,113400.0,31.1536,31.1659,30.9325,30.9878,113400.0
2014-02-04 10:30:00,50.47,50.6,50.33,50.46,152700.0,31.0001,31.0799,30.9141,30.9939,152700.0
2014-02-04 11:00:00,50.46,50.65,50.46,50.59,131400.0,30.9939,31.1106,30.9939,31.0738,131400.0
2014-02-04 11:30:00,50.59,50.83,50.58,50.81,83100.0,31.0738,31.2212,31.0676,31.2089,83100.0
2014-02-04 12:00:00,50.82,50.97,50.8,50.89,112700.0,31.2151,31.3072,31.2028,31.258,112700.0
2014-02-04 12:30:00,50.88,51.04,50.86,51.03,135500.0,31.2519,31.3502,31.2396,31.344,135500.0
2014-02-04 13:00:00,51.02,51.16,50.79,50.82,110500.0,31.3379,31.4239,31.1966,31.2151,110500.0
2014-02-04 13:30:00,50.83,51.01,50.81,50.85,122200.0,31.2212,31.3318,31.2089,31.2335,122200.0
2014-02-04 14:00:00,50.83,50.97,50.79,50.9,109300.0,31.2212,31.3072,31.1966,31.2642,109300.0
2014-02-04 14:30:00,50.9,51.05,50.85,51.04,116500.0,31.2642,31.3563,31.2335,31.3502,116500.0
2014-02-04 15:00:00,51.04,51.1,50.81,50.85,253300.0,31.3502,31.387,31.2089,31.2335,253300.0
2014-02-04 15:30:00,50.84,50.96,50.79,50.83,564000.0,31.2273,31.301,31.1966,31.2212,564000.0
2014-02-05 09:30:00,50.69,50.69,50.23,50.37,120300.0,31.1352,31.1352,30.8527,30.9386,120300.0
2014-02-05 10:00:00,50.39,50.73,49.92,50.04,103200.0,30.9509,31.1598,30.6622,30.736,103200.0
2014-02-05 10:30:00,50.05,50.35,50.03,50.31,64700.0,30.7421,30.9264,30.7298,30.9018,64700.0
2014-02-05 11:00:00,50.28,50.35,50.09,50.33,62900.0,30.8834,30.9264,30.7667,30.9141,62900.0
2014-02-05 11:30:00,50.33,50.4,50.28,50.34,50900.0,30.9141,30.9571,30.8834,30.9202,50900.0
2014-02-05 12:00:00,50.33,50.53,50.32,50.38,85700.0,30.9141,31.0369,30.9079,30.9448,85700.0
2014-02-05 12:30:00,50.39,50.52,50.39,50.5,69200.0,30.9509,31.0308,30.9509,31.0185,69200.0
2014-02-05 13:00:00,50.5,50.65,50.44,50.48,61200.0,31.0185,31.1106,30.9816,31.0062,61200.0
2014-02-05 13:30:00,50.5,50.62,50.47,50.58,51200.0,31.0185,31.0922,31.0001,31.0676,51200.0
2014-02-05 14:00:00,50.58,50.68,50.5,50.65,67200.0,31.0676,31.1291,31.0185,31.1106,67200.0
2014-02-05 14:30:00,50.64,50.67,50.38,50.42,109100.0,31.1045,31.1229,30.9448,30.9694,109100.0
2014-02-05 15:00:00,50.42,50.64,50.41,50.64,201900.0,30.9694,31.1045,30.9632,31.1045,201900.0
2014-02-05 15:30:00,50.64,50.7,50.56,50.58,563100.0,31.1045,31.1413,31.0554,31.0676,563100.0
2014-02-06 09:30:00,50.61,50.89,50.41,50.7,114400.0,31.0861,31.258,30.9632,31.1413,114400.0
2014-02-06 10:00:00,50.73,50.87,50.63,50.86,130200.0,31.1598,31.2458,31.0983,31.2396,130200.0
2014-02-06 10:30:00,50.89,51.15,50.81,51.0,167100.0,31.258,31.4177,31.2089,31.3256,167100.0
2014-02-06 11:00:00,50.99,51.15,50.94,50.98,468500.0,31.3195,31.4177,31.2888,31.3133,468500.0
2014-02-06 11:30:00,50.99,51.07,50.98,50.98,150000.0,31.3195,31.3686,31.3133,31.3133,150000.0
2014-02-06 12:00:00,50.98,51.04,50.94,50.96,76200.0,31.3133,31.3502,31.2888,31.301,76200.0
2014-02-06 12:30:00,50.96,51.0,50.92,50.96,72200.0,31.301,31.3256,31.2765,31.301,72200.0
2014-02-06 13:00:00,50.97,50.99,50.91,50.92,117000.0,31.3072,31.3195,31.2703,31.2765,117000.0
2014-02-06 13:30:00,50.93,51.02,50.93,51.01,113800.0,31.2826,31.3379,31.2826,31.3318,113800.0
2014-02-06 14:00:00,51.01,51.37,51.01,51.35,208100.0,31.3318,31.5529,31.3318,31.5406,208100.0
2014-02-06 14:30:00,51.36,51.5,51.35,51.44,268900.0,31.5467,31.6327,31.5406,31.5959,268900.0
2014-02-06 15:00:00,51.43,51.44,51.12,51.16,249000.0,31.5897,31.5959,31.3993,31.4239,249000.0
2014-02-06 15:30:00,51.16,51.24,51.07,51.22,582400.0,31.4239,31.473,31.3686,31.4607,582400.0
2014-02-07 09:30:00,51.61,52.2,51.5,52.12,281300.0,31.7003,32.0627,31.6327,32.0135,281300.0
2014-02-07 10:00:00,52.12,52.25,51.69,51.75,205100.0,32.0135,32.0934,31.7494,31.7863,205100.0
2014-02-07 10:30:00,51.76,51.82,51.63,51.77,92100.0,31.7924,31.8293,31.7126,31.7986,92100.0
2014-02-07 11:00:00,51.77,51.94,51.7,51.8,106100.0,31.7986,31.903,31.7556,31.817,106100.0
2014-02-07 11:30:00,51.81,52.02,51.78,51.97,83300.0,31.8231,31.9521,31.8047,31.9214,83300.0
2014-02-07 12:00:00,51.97,51.97,51.7,51.74,158100.0,31.9214,31.9214,31.7556,31.7801,158100.0
2014-02-07 12:30:00,51.74,51.8,51.68,51.78,82100.0,31.7801,31.817,31.7433,31.8047,82100.0
2014-02-07 13:00:00,51.78,51.93,51.7,51.85,288300.0,31.8047,31.8968,31.7556,31.8477,288300.0
2014-02-07 13:30:00,51.86,51.93,51.83,51.93,323500.0,31.8538,31.8968,31.8354,31.8968,323500.0
2014-02-07 14:00:00,51.94,52.07,51.85,52.02,424900.0,31.903,31.9828,31.8477,31.9521,424900.0
2014-02-07 14:30:00,52.02,52.06,51.97,52.02,205500.0,31.9521,31.9767,31.9214,31.9521,205500.0
2014-02-07 15:00:00,52.03,52.12,51.98,52.02,410000.0,31.9583,32.0135,31.9276,31.9521,410000.0
2014-02-07 15:30:00,52.03,52.18,51.99,52.16,914000.0,31.9583,32.0504,31.9337,32.0381,914000.0
2014-02-10 09:30:00,52.12,52.52,52.06,52.49,154100.0,32.0135,32.2592,31.9767,32.2408,154100.0
2014-02-10 10:00:00,52.52,52.69,52.47,52.64,163000.0,32.2592,32.3637,32.2285,32.3329,163000.0
2014-02-10 10:30:00,52.66,52.78,52.56,52.68,150000.0,32.3452,32.4189,32.2838,32.3575,150000.0
2014-02-10 11:00:00,52.69,52.85,52.6,52.83,237400.0,32.3637,32.4619,32.3084,32.4496,237400.0
2014-02-10 11:30:00,52.82,53.08,52.82,53.06,215500.0,32.4435,32.6032,32.4435,32.5909,215500.0
2014-02-10 12:00:00,53.07,53.14,52.94,52.99,147500.0,32.5971,32.6401,32.5172,32.5479,147500.0
2014-02-10 12:30:00,53.0,53.08,52.9,52.94,440300.0,32.5541,32.6032,32.4926,32.5172,440300.0
2014-02-10 13:00:00,52.94,52.97,52.85,52.91,295200.0,32.5172,32.5356,32.4619,32.4988,295200.0
2014-02-10 13:30:00,52.89,52.98,52.87,52.96,196700.0,32.4865,32.5418,32.4742,32.5295,196700.0
2014-02-10 14:00:00,52.95,53.06,52.94,52.99,171000.0,32.5234,32.5909,32.5172,32.5479,171000.0
2014-02-10 14:30:00,52.99,53.05,52.95,52.98,206300.0,32.5479,32.5848,32.5234,32.5418,206300.0
2014-02-10 15:00:00,52.98,52.99,52.82,52.87,318600.0,32.5418,32.5479,32.4435,32.4742,318600.0
2014-02-10 15:30:00,52.87,52.91,52.79,52.84,341900.0,32.4742,32.4988,32.4251,32.4558,341900.0
2014-02-11 09:30:00,52.53,52.63,52.18,52.33,466400.0,32.2654,32.3268,32.0504,32.1425,466400.0
2014-02-11 10:00:00,52.34,52.45,52.06,52.25,382000.0,32.1487,32.2162,31.9767,32.0934,382000.0
2014-02-11 10:30:00,52.26,52.58,52.2,52.53,214000.0,32.0995,32.2961,32.0627,32.2654,214000.0
2014-02-11 11:00:00,52.53,52.74,52.49,52.55,267400.0,32.2654,32.3944,32.2408,32.2777,267400.0
2014-02-11 11:30:00,52.54,52.57,52.33,52.44,111600.0,32.2715,32.2899,32.1425,32.2101,111600.0
2014-02-11 12:00:00,52.45,52.51,52.4,52.45,121000.0,32.2162,32.2531,32.1855,32.2162,121000.0
2014-02-11 12:30:00,52.47,52.65,52.47,52.62,115300.0,32.2285,32.3391,32.2285,32.3207,115300.0
2014-02-11 13:00:00,52.63,52.91,52.63,52.91,159800.0,32.3268,32.4988,32.3268,32.4988,159800.0
2014-02-11 13:30:00,52.91,52.93,52.78,52.79,161000.0,32.4988,32.5111,32.4189,32.4251,161000.0
2014-02-11 14:00:00,52.78,52.96,52.78,52.94,170700.0,32.4189,32.5295,32.4189,32.5172,170700.0
2014-02-11 14:30:00,52.94,53.13,52.93,53.13,175400.0,32.5172,32.6339,32.5111,32.6339,175400.0
2014-02-11 15:00:00,53.13,53.31,53.09,53.12,200300.0,32.6339,32.7445,32.6093,32.6278,200300.0
2014-02-11 15:30:00,53.12,53.14,52.79,52.8,1227100.0,32.6278,32.6401,32.4251,32.4312,1227100.0
2014-02-12 09:30:00,52.82,53.67,52.71,53.66,395600.0,32.4435,32.9656,32.3759,32.9595,395600.0
2014-02-12 10:00:00,53.67,53.7,53.13,53.26,198200.0,32.9656,32.984,32.6339,32.7138,198200.0
2014-02-12 10:30:00,53.28,53.35,53.14,53.21,113700.0,32.7261,32.769,32.6401,32.6831,113700.0
2014-02-12 11:00:00,53.22,53.35,53.2,53.27,84300.0,32.6892,32.769,32.6769,32.7199,84300.0
2014-02-12 11:30:00,53.27,53.33,53.14,53.22,67500.0,32.7199,32.7568,32.6401,32.6892,67500.0
2014-02-12 12:00:00,53.22,53.31,53.19,53.3,75100.0,32.6892,32.7445,32.6708,32.7383,75100.0
2014-02-12 12:30:00,53.3,53.32,53.09,53.25,73700.0,32.7383,32.7506,32.6093,32.7076,73700.0
2014-02-12 13:00:00,53.25,53.5,53.25,53.43,153300.0,32.7076,32.8612,32.7076,32.8182,153300.0
2014-02-12 13:30:00,53.43,53.54,53.39,53.47,114400.0,32.8182,32.8857,32.7936,32.8428,114400.0
2014-02-12 14:00:00,53.47,53.48,53.33,53.37,163400.0,32.8428,32.8489,32.7568,32.7813,163400.0
2014-02-12 14:30:00,53.37,53.38,53.13,53.17,136500.0,32.7813,32.7875,32.6339,32.6585,136500.0
2014-02-12 15:00:00,53.16,53.25,53.08,53.1,216700.0,32.6523,32.7076,32.6032,32.6155,216700.0
2014-02-12 15:30:00,53.1,53.22,53.04,53.14,514600.0,32.6155,32.6892,32.5786,32.6401,514600.0
2014-02-13 09:30:00,52.58,53.13,52.51,53.03,358000.0,32.2961,32.6339,32.2531,32.5725,358000.0
2014-02-13 10:00:00,53.03,53.39,52.99,53.06,192400.0,32.5725,32.7936,32.5479,32.5909,192400.0
2014-02-13 10:30:00,53.05,53.1,52.88,53.06,87700.0,32.5848,32.6155,32.4804,32.5909,87700.0
2014-02-13 11:00:00,53.05,53.21,52.99,53.07,168800.0,32.5848,32.6831,32.5479,32.5971,168800.0
2014-02-13 11:30:00,53.08,53.2,53.0,53.1,155800.0,32.6032,32.6769,32.5541,32.6155,155800.0
2014-02-13 12:00:00,53.11,53.16,52.96,52.97,75000.0,32.6216,32.6523,32.5295,32.5356,75000.0
2014-02-13 12:30:00,52.98,53.02,52.92,52.98,97200.0,32.5418,32.5664,32.5049,32.5418,97200.0
2014-02-13 13:00:00,52.98,53.13,52.98,53.1,106400.0,32.5418,32.6339,32.5418,32.6155,106400.0
2014-02-13 13:30:00,53.1,53.22,53.04,53.22,95700.0,32.6155,32.6892,32.5786,32.6892,95700.0
2014-02-13 14:00:00,53.23,53.28,53.08,53.1,120300.0,32.6953,32.7261,32.6032,32.6155,120300.0
2014-02-13 14:30:00,53.09,53.21,53.08,53.15,141000.0,32.6093,32.6831,32.6032,32.6462,141000.0
2014-02-13 15:00:00,53.15,53.17,53.08,53.1,216200.0,32.6462,32.6585,32.6032,32.6155,216200.0
2014-02-13 15:30:00,53.11,53.19,53.06,53.12,600700.0,32.6216,32.6708,32.5909,32.6278,600700.0
2014-02-14 09:30:00,52.97,53.01,52.43,52.65,170100.0,32.5356,32.5602,32.204,32.3391,170100.0
2014-02-14 10:00:00,52.63,52.79,52.42,52.72,199100.0,32.3268,32.4251,32.1978,32.3821,199100.0
2014-02-14 10:30:00,52.74,52.82,52.51,52.52,96200.0,32.3944,32.4435,32.2531,32.2592,96200.0
2014-02-14 11:00:00,52.51,52.56,52.45,52.5,62300.0,32.2531,32.2838,32.2162,32.247,62300.0
2014-02-14 11:30:00,52.52,52.63,52.48,52.56,127700.0,32.2592,32.3268,32.2347,32.2838,127700.0
2014-02-14 12:00:00,52.57,52.6,52.53,52.54,39900.0,32.2899,32.3084,32.2654,32.2715,39900.0
2014-02-14 12:30:00,52.55,52.61,52.52,52.53,48800.0,32.2777,32.3145,32.2592,32.2654,48800.0
2014-02-14 13:00:00,52.52,52.61,52.5,52.61,53000.0,32.2592,32.3145,32.247,32.3145,53000.0
2014-02-14 13:30:00,52.62,52.68,52.56,52.63,142900.0,32.3207,32.3575,32.2838,32.3268,142900.0
2014-02-14 14:00:00,52.62,52.88,52.61,52.86,244100.0,32.3207,32.4804,32.3145,32.4681,244100.0
2014-02-14 14:30:00,52.86,52.89,52.8,52.81,141500.0,32.4681,32.4865,32.4312,32.4374,141500.0
2014-02-14 15:00:00,52.8,52.85,52.71,52.82,197700.0,32.4312,32.4619,32.3759,32.4435,197700.0
2014-02-14 15:30:00,52.83,52.86,52.74,52.8,619400.0,32.4496,32.4681,32.3944,32.4312,619400.0
2014-02-18 09:30:00,53.17,53.53,52.94,53.26,253800.0,32.6585,32.8796,32.5172,32.7138,253800.0
2014-02-18 10:00:00,53.23,53.3,53.0,53.28,212000.0,32.6953,32.7383,32.5541,32.7261,212000.0
2014-02-18 10:30:00,53.28,53.32,53.19,53.27,116600.0,32.7261,32.7506,32.6708,32.7199,116600.0
2014-02-18 11:00:00,53.26,53.48,53.24,53.48,149600.0,32.7138,32.8489,32.7015,32.8489,149600.0
2014-02-18 11:30:00,53.49,53.55,53.45,53.51,129300.0,32.855,32.8919,32.8305,32.8673,129300.0
2014-02-18 12:00:00,53.51,53.56,53.36,53.37,126700.0,32.8673,32.898,32.7752,32.7813,126700.0
2014-02-18 12:30:00,53.38,53.39,53.31,53.36,96300.0,32.7875,32.7936,32.7445,32.7752,96300.0
2014-02-18 13:00:00,53.37,53.42,53.36,53.38,84600.0,32.7813,32.812,32.7752,32.7875,84600.0
2014-02-18 13:30:00,53.37,53.38,53.29,53.33,63900.0,32.7813,32.7875,32.7322,32.7568,63900.0
2014-02-18 14:00:00,53.33,53.41,53.32,53.36,99400.0,32.7568,32.8059,32.7506,32.7752,99400.0
2014-02-18 14:30:00,53.35,53.52,53.34,53.52,116800.0,32.769,32.8735,32.7629,32.8735,116800.0
2014-02-18 15:00:00,53.51,53.66,53.49,53.66,142500.0,32.8673,32.9595,32.855,32.9595,142500.0
2014-02-18 15:30:00,53.66,53.73,53.61,53.67,424700.0,32.9595,33.0025,32.9287,32.9656,424700.0
2014-02-19 09:30:00,53.45,54.24,53.28,54.08,249300.0,32.8305,33.3157,32.7261,33.2174,249300.0
2014-02-19 10:00:00,54.1,54.62,53.9,54.6,209500.0,33.2297,33.5491,33.1069,33.5368,209500.0
2014-02-19 10:30:00,54.59,54.68,54.47,54.49,175100.0,33.5307,33.586,33.457,33.4693,175100.0
2014-02-19 11:00:00,54.49,54.52,54.26,54.27,101900.0,33.4693,33.4877,33.328,33.3341,101900.0
2014-02-19 11:30:00,54.27,54.31,54.04,54.04,75800.0,33.3341,33.3587,33.1929,33.1929,75800.0
2014-02-19 12:00:00,54.02,54.09,53.74,53.76,145400.0,33.1806,33.2236,33.0086,33.0209,145400.0
2014-02-19 12:30:00,53.76,53.84,53.59,53.73,107800.0,33.0209,33.07,32.9165,33.0025,107800.0
2014-02-19 13:00:00,53.72,53.81,53.61,53.74,68300.0,32.9963,33.0516,32.9287,33.0086,68300.0
2014-02-19 13:30:00,53.74,53.84,53.57,53.58,83300.0,33.0086,33.07,32.9042,32.9103,83300.0
2014-02-19 14:00:00,53.58,53.76,53.43,53.49,195100.0,32.9103,33.0209,32.8182,32.855,195100.0
2014-02-19 14:30:00,53.5,53.5,53.16,53.23,134800.0,32.8612,32.8612,32.6523,32.6953,134800.0
2014-02-19 15:00:00,53.23,53.26,52.94,52.97,256600.0,32.6953,32.7138,32.5172,32.5356,256600.0
2014-02-19 15:30:00,52.96,52.98,52.79,52.87,350900.0,32.5295,32.5418,32.4251,32.4742,350900.0
2014-02-20 09:30:00,52.99,53.23,52.61,52.79,116800.0,32.5479,32.6953,32.3145,32.4251,116800.0
2014-02-20 10:00:00,52.76,52.81,52.52,52.78,100400.0,32.4067,32.4374,32.2592,32.4189,100400.0
2014-02-20 10:30:00,52.78,53.02,52.78,52.93,50900.0,32.4189,32.5664,32.4189,32.5111,50900.0
2014-02-20 11:00:00,52.9,53.0,52.75,52.77,82600.0,32.4926,32.5541,32.4005,32.4128,82600.0
2014-02-20 11:30:00,52.77,52.94,52.77,52.85,36900.0,32.4128,32.5172,32.4128,32.4619,36900.0
2014-02-20 12:00:00,52.85,53.03,52.83,52.99,67200.0,32.4619,32.5725,32.4496,32.5479,67200.0
2014-02-20 12:30:00,52.99,53.01,52.9,52.93,63100.0,32.5479,32.5602,32.4926,32.5111,63100.0
2014-02-20 13:00:00,52.92,53.0,52.88,52.89,66000.0,32.5049,32.5541,32.4804,32.4865,66000.0
2014-02-20 13:30:00,52.89,52.96,52.82,52.85,80800.0,32.4865,32.5295,32.4435,32.4619,80800.0
2014-02-20 14:00:00,52.84,52.84,52.59,52.59,150900.0,32.4558,32.4558,32.3022,32.3022,150900.0
2014-02-20 14:30:00,52.58,52.74,52.52,52.72,216600.0,32.2961,32.3944,32.2592,32.3821,216600.0
2014-02-20 15:00:00,52.71,52.74,52.51,52.58,248700.0,32.3759,32.3944,32.2531,32.2961,248700.0
2014-02-20 15:30:00,52.59,52.68,52.54,52.55,413100.0,32.3022,32.3575,32.2715,32.2777,413100.0
2014-02-21 09:30:00,52.61,52.91,52.5,52.55,295900.0,32.3145,32.4988,32.247,32.2777,295900.0
2014-02-21 10:00:00,52.54,52.77,52.37,52.37,184800.0,32.2715,32.4128,32.1671,32.1671,184800.0
2014-02-21 10:30:00,52.39,52.7,52.39,52.68,129800.0,32.1794,32.3698,32.1794,32.3575,129800.0
2014-02-21 11:00:00,52.69,52.85,52.68,52.83,106600.0,32.3637,32.4619,32.3575,32.4496,106600.0
2014-02-21 11:30:00,52.84,52.92,52.79,52.85,56200.0,32.4558,32.5049,32.4251,32.4619,56200.0
2014-02-21 12:00:00,52.87,52.89,52.65,52.66,64900.0,32.4742,32.4865,32.3391,32.3452,64900.0
2014-02-21 12:30:00,52.65,52.67,52.45,52.53,56600.0,32.3391,32.3514,32.2162,32.2654,56600.0
2014-02-21 13:00:00,52.54,52.7,52.5,52.66,52200.0,32.2715,32.3698,32.247,32.3452,52200.0
2014-02-21 13:30:00,52.66,52.7,52.39,52.41,125600.0,32.3452,32.3698,32.1794,32.1917,125600.0
2014-02-21 14:00:00,52.39,52.51,52.33,52.38,92400.0,32.1794,32.2531,32.1425,32.1732,92400.0
2014-02-21 14:30:00,52.38,52.39,52.28,52.31,107200.0,32.1732,32.1794,32.1118,32.1302,107200.0
2014-02-21 15:00:00,52.32,52.56,52.32,52.55,128700.0,32.1364,32.2838,32.1364,32.2777,128700.0
2014-02-21 15:30:00,52.55,52.56,52.39,52.47,311000.0,32.2777,32.2838,32.1794,32.2285,311000.0
2014-02-24 09:30:00,52.44,53.13,52.39,53.1,86100.0,32.2101,32.6339,32.1794,32.6155,86100.0
2014-02-24 10:00:00,53.11,53.2,53.05,53.15,125700.0,32.6216,32.6769,32.5848,32.6462,125700.0
2014-02-24 10:30:00,53.15,53.37,53.09,53.33,176600.0,32.6462,32.7813,32.6093,32.7568,176600.0
2014-02-24 11:00:00,53.32,53.36,53.14,53.36,158900.0,32.7506,32.7752,32.6401,32.7752,158900.0
2014-02-24 11:30:00,53.35,53.5,53.31,53.5,159000.0,32.769,32.8612,32.7445,32.8612,159000.0
2014-02-24 12:00:00,53.5,53.65,53.48,53.62,97700.0,32.8612,32.9533,32.8489,32.9349,97700.0
2014-02-24 12:30:00,53.63,53.8,53.61,53.78,221700.0,32.941,33.0454,32.9287,33.0332,221700.0
2014-02-24 13:00:00,53.77,53.78,53.66,53.7,111500.0,33.027,33.0332,32.9595,32.984,111500.0
2014-02-24 13:30:00,53.71,53.75,53.65,53.71,87400.0,32.9902,33.0147,32.9533,32.9902,87400.0
2014-02-24 14:00:00,53.71,53.79,53.68,53.68,84500.0,32.9902,33.0393,32.9717,32.9717,84500.0
2014-02-24 14:30:00,53.69,53.72,53.6,53.62,101400.0,32.9779,32.9963,32.9226,32.9349,101400.0
2014-02-24 15:00:00,53.62,53.68,53.44,53.45,176500.0,32.9349,32.9717,32.8243,32.8305,176500.0
2014-02-24 15:30:00,53.44,53.6,53.43,53.51,595200.0,32.8243,32.9226,32.8182,32.8673,595200.0
2014-02-25 09:30:00,53.32,53.5,52.45,52.51,229000.0,32.7506,32.8612,32.2162,32.2531,229000.0
2014-02-25 10:00:00,52.51,52.84,52.51,52.66,129400.0,32.2531,32.4558,32.2531,32.3452,129400.0
2014-02-25 10:30:00,52.65,52.97,52.62,52.92,94700.0,32.3391,32.5356,32.3207,32.5049,94700.0
2014-02-25 11:00:00,52.92,53.22,52.88,53.22,70800.0,32.5049,32.6892,32.4804,32.6892,70800.0
2014-02-25 11:30:00,53.22,53.22,52.96,52.97,93700.0,32.6892,32.6892,32.5295,32.5356,93700.0
2014-02-25 12:00:00,52.96,53.06,52.89,53.05,62800.0,32.5295,32.5909,32.4865,32.5848,62800.0
2014-02-25 12:30:00,53.05,53.13,52.99,53.04,37800.0,32.5848,32.6339,32.5479,32.5786,37800.0
2014-02-25 13:00:00,53.04,53.13,53.02,53.03,42700.0,32.5786,32.6339,32.5664,32.5725,42700.0
2014-02-25 13:30:00,53.03,53.07,52.99,53.05,63900.0,32.5725,32.5971,32.5479,32.5848,63900.0
2014-02-25 14:00:00,53.05,53.1,52.95,53.0,99100.0,32.5848,32.6155,32.5234,32.5541,99100.0
2014-02-25 14:30:00,52.99,52.99,52.86,52.9,147800.0,32.5479,32.5479,32.4681,32.4926,147800.0
2014-02-25 15:00:00,52.9,52.95,52.71,52.73,190900.0,32.4926,32.5234,32.3759,32.3882,190900.0
2014-02-25 15:30:00,52.73,52.81,52.68,52.79,432400.0,32.3882,32.4374,32.3575,32.4251,432400.0
2014-02-26 09:30:00,52.91,53.14,52.57,52.67,218400.0,32.4988,32.6401,32.2899,32.3514,218400.0
2014-02-26 10:00:00,52.69,52.78,52.57,52.68,209600.0,32.3637,32.4189,32.2899,32.3575,209600.0
2014-02-26 10:30:00,52.7,52.77,52.47,52.5,192500.0,32.3698,32.4128,32.2285,32.247,192500.0
2014-02-26 11:00:00,52.48,52.57,52.4,52.56,210400.0,32.2347,32.2899,32.1855,32.2838,210400.0
2014-02-26 11:30:00,52.56,52.59,52.3,52.41,127100.0,32.2838,32.3022,32.1241,32.1917,127100.0
2014-02-26 12:00:00,52.42,52.54,52.4,52.5,155700.0,32.1978,32.2715,32.1855,32.247,155700.0
2014-02-26 12:30:00,52.5,52.57,52.49,52.52,118600.0,32.247,32.2899,32.2408,32.2592,118600.0
2014-02-26 13:00:00,52.53,52.59,52.45,52.53,68800.0,32.2654,32.3022,32.2162,32.2654,68800.0
2014-02-26 13:30:00,52.53,52.53,52.36,52.36,149700.0,32.2654,32.2654,32.161,32.161,149700.0
2014-02-26 14:00:00,52.36,52.39,52.17,52.17,170100.0,32.161,32.1794,32.0443,32.0443,170100.0
2014-02-26 14:30:00,52.17,52.22,52.1,52.15,105500.0,32.0443,32.075,32.0013,32.032,105500.0
2014-02-26 15:00:00,52.14,52.3,52.04,52.29,236100.0,32.0258,32.1241,31.9644,32.118,236100.0
2014-02-26 15:30:00,52.29,52.4,52.15,52.17,597900.0,32.118,32.1855,32.032,32.0443,597900.0
2014-02-27 09:30:00,52.12,52.52,52.12,52.39,190600.0,32.0135,32.2592,32.0135,32.1794,190600.0
2014-02-27 10:00:00,52.42,52.59,52.33,52.5,172500.0,32.1978,32.3022,32.1425,32.247,172500.0
2014-02-27 10:30:00,52.49,52.67,52.49,52.61,121800.0,32.2408,32.3514,32.2408,32.3145,121800.0
2014-02-27 11:00:00,52.61,52.82,52.57,52.76,84700.0,32.3145,32.4435,32.2899,32.4067,84700.0
2014-02-27 11:30:00,52.77,52.77,52.61,52.7,50600.0,32.4128,32.4128,32.3145,32.3698,50600.0
2014-02-27 12:00:00,52.7,52.74,52.65,52.71,118000.0,32.3698,32.3944,32.3391,32.3759,118000.0
2014-02-27 12:30:00,52.71,52.72,52.65,52.71,28000.0,32.3759,32.3821,32.3391,32.3759,28000.0
2014-02-27 13:00:00,52.72,52.91,52.72,52.9,54200.0,32.3821,32.4988,32.3821,32.4926,54200.0
2014-02-27 13:30:00,52.9,53.01,52.86,52.86,63900.0,32.4926,32.5602,32.4681,32.4681,63900.0
2014-02-27 14:00:00,52.86,52.94,52.73,52.74,88000.0,32.4681,32.5172,32.3882,32.3944,88000.0
2014-02-27 14:30:00,52.73,52.8,52.72,52.79,62500.0,32.3882,32.4312,32.3821,32.4251,62500.0
2014-02-27 15:00:00,52.79,52.94,52.76,52.91,90400.0,32.4251,32.5172,32.4067,32.4988,90400.0
2014-02-27 15:30:00,52.9,52.95,52.77,52.94,346000.0,32.4926,32.5234,32.4128,32.5172,346000.0
2014-02-28 09:30:00,52.92,52.99,52.64,52.77,169400.0,32.5049,32.5479,32.3329,32.4128,169400.0
2014-02-28 10:00:00,52.75,53.2,52.75,53.14,108900.0,32.4005,32.6769,32.4005,32.6401,108900.0
2014-02-28 10:30:00,53.12,53.14,53.0,53.08,110800.0,32.6278,32.6401,32.5541,32.6032,110800.0
2014-02-28 11:00:00,53.1,53.22,53.02,53.21,58800.0,32.6155,32.6892,32.5664,32.6831,58800.0
2014-02-28 11:30:00,53.2,53.37,53.2,53.31,56000.0,32.6769,32.7813,32.6769,32.7445,56000.0
2014-02-28 12:00:00,53.3,53.49,53.26,53.49,88500.0,32.7383,32.855,32.7138,32.855,88500.0
2014-02-28 12:30:00,53.49,53.56,53.47,53.53,74900.0,32.855,32.898,32.8428,32.8796,74900.0
2014-02-28 13:00:00,53.52,53.55,53.49,53.54,41900.0,32.8735,32.8919,32.855,32.8857,41900.0
2014-02-28 13:30:00,53.54,53.56,53.46,53.48,88900.0,32.8857,32.898,32.8366,32.8489,88900.0
2014-02-28 14:00:00,53.48,53.53,53.47,53.51,93900.0,32.8489,32.8796,32.8428,32.8673,93900.0
2014-02-28 14:30:00,53.5,53.52,53.3,53.33,206600.0,32.8612,32.8735,32.7383,32.7568,206600.0
2014-02-28 15:00:00,53.33,53.34,53.02,53.14,427000.0,32.7568,32.7629,32.5664,32.6401,427000.0
2014-02-28 15:30:00,53.14,53.31,53.11,53.27,754300.0,32.6401,32.7445,32.6216,32.7199,754300.0
2014-03-03 09:30:00,52.47,52.52,51.5,51.93,963400.0,32.2285,32.2592,31.6327,31.8968,963400.0
2014-03-03 10:00:00,51.93,52.15,51.86,52.02,675500.0,31.8968,32.032,31.8538,31.9521,675500.0
2014-03-03 10:30:00,52.02,52.32,51.97,52.27,270000.0,31.9521,32.1364,31.9214,32.1057,270000.0
2014-03-03 11:00:00,52.27,52.31,51.99,52.15,495200.0,32.1057,32.1302,31.9337,32.032,495200.0
2014-03-03 11:30:00,52.14,52.24,52.13,52.16,245100.0,32.0258,32.0873,32.0197,32.0381,245100.0
2014-03-03 12:00:00,52.15,52.32,52.05,52.15,355900.0,32.032,32.1364,31.9706,32.032,355900.0
2014-03-03 12:30:00,52.15,52.38,52.14,52.36,188500.0,32.032,32.1732,32.0258,32.161,188500.0
2014-03-03 13:00:00,52.36,52.48,52.36,52.4,138900.0,32.161,32.2347,32.161,32.1855,138900.0
2014-03-03 13:30:00,52.4,52.49,52.35,52.42,134700.0,32.1855,32.2408,32.1548,32.1978,134700.0
2014-03-03 14:00:00,52.43,52.46,52.33,52.36,297400.0,32.204,32.2224,32.1425,32.161,297400.0
2014-03-03 14:30:00,52.35,52.48,52.27,52.4,167000.0,32.1548,32.2347,32.1057,32.1855,167000.0
2014-03-03 15:00:00,52.4,52.46,52.27,52.37,324200.0,32.1855,32.2224,32.1057,32.1671,324200.0
2014-03-03 15:30:00,52.35,52.58,52.3,52.56,657900.0,32.1548,32.2961,32.1241,32.2838,657900.0
2014-03-04 09:30:00,53.5,54.0,53.45,53.74,651200.0,32.8612,33.1683,32.8305,33.0086,651200.0
2014-03-04 10:00:00,53.74,53.78,53.56,53.6,517300.0,33.0086,33.0332,32.898,32.9226,517300.0
2014-03-04 10:30:00,53.59,53.84,53.5,53.69,207500.0,32.9165,33.07,32.8612,32.9779,207500.0
2014-03-04 11:00:00,53.69,53.72,53.66,53.68,154000.0,32.9779,32.9963,32.9595,32.9717,154000.0
2014-03-04 11:30:00,53.68,53.7,53.59,53.61,61100.0,32.9717,32.984,32.9165,32.9287,61100.0
2014-03-04 12:00:00,53.61,53.7,53.6,53.65,190300.0,32.9287,32.984,32.9226,32.9533,190300.0
2014-03-04 12:30:00,53.64,53.7,53.62,53.67,133200.0,32.9472,32.984,32.9349,32.9656,133200.0
2014-03-04 13:00:00,53.66,53.68,53.54,53.64,327500.0,32.9595,32.9717,32.8857,32.9472,327500.0
2014-03-04 13:30:00,53.64,53.71,53.55,53.63,133400.0,32.9472,32.9902,32.8919,32.941,133400.0
2014-03-04 14:00:00,53.64,53.64,53.45,53.48,168200.0,32.9472,32.9472,32.8305,32.8489,168200.0
2014-03-04 14:30:00,53.48,53.61,53.36,53.57,258000.0,32.8489,32.9287,32.7752,32.9042,258000.0
2014-03-04 15:00:00,53.57,53.61,53.52,53.55,372200.0,32.9042,32.9287,32.8735,32.8919,372200.0
2014-03-04 15:30:00,53.54,53.58,53.44,53.45,880200.0,32.8857,32.9103,32.8243,32.8305,880200.0
2014-03-05 09:30:00,53.49,53.49,53.01,53.04,181200.0,32.855,32.855,32.5602,32.5786,181200.0
2014-03-05 10:00:00,53.04,53.34,53.02,53.29,269900.0,32.5786,32.7629,32.5664,32.7322,269900.0
2014-03-05 10:30:00,53.29,53.3,53.14,53.16,70400.0,32.7322,32.7383,32.6401,32.6523,70400.0
2014-03-05 11:00:00,53.16,53.29,53.11,53.12,100700.0,32.6523,32.7322,32.6216,32.6278,100700.0
2014-03-05 11:30:00,53.13,53.19,53.13,53.16,60200.0,32.6339,32.6708,32.6339,32.6523,60200.0
2014-03-05 12:00:00,53.16,53.2,53.15,53.16,235800.0,32.6523,32.6769,32.6462,32.6523,235800.0
2014-03-05 12:30:00,53.16,53.18,53.08,53.15,412100.0,32.6523,32.6646,32.6032,32.6462,412100.0
2014-03-05 13:00:00,53.15,53.28,53.08,53.22,487100.0,32.6462,32.7261,32.6032,32.6892,487100.0
2014-03-05 13:30:00,53.22,53.29,53.18,53.27,280400.0,32.6892,32.7322,32.6646,32.7199,280400.0
2014-03-05 14:00:00,53.26,53.29,53.18,53.19,144400.0,32.7138,32.7322,32.6646,32.6708,144400.0
2014-03-05 14:30:00,53.2,53.25,53.11,53.13,438100.0,32.6769,32.7076,32.6216,32.6339,438100.0
2014-03-05 15:00:00,53.13,53.32,53.1,53.3,218300.0,32.6339,32.7506,32.6155,32.7383,218300.0
2014-03-05 15:30:00,53.3,53.43,53.25,53.43,404900.0,32.7383,32.8182,32.7076,32.8182,404900.0
2014-03-06 09:30:00,53.7,53.81,53.62,53.67,572800.0,32.984,33.0516,32.9349,32.9656,572800.0
2014-03-06 10:00:00,53.68,53.93,53.61,53.73,578700.0,32.9717,33.1253,32.9287,33.0025,578700.0
2014-03-06 10:30:00,53.74,53.75,53.69,53.73,523100.0,33.0086,33.0147,32.9779,33.0025,523100.0
2014-03-06 11:00:00,53.73,53.73,53.63,53.65,207200.0,33.0025,33.0025,32.941,32.9533,207200.0
2014-03-06 11:30:00,53.66,53.67,53.59,53.62,222400.0,32.9595,32.9656,32.9165,32.9349,222400.0
2014-03-06 12:00:00,53.62,53.67,53.59,53.59,115800.0,32.9349,32.9656,32.9165,32.9165,115800.0
2014-03-06 12:30:00,53.59,53.62,53.52,53.53,192300.0,32.9165,32.9349,32.8735,32.8796,192300.0
2014-03-06 13:00:00,53.53,53.61,53.48,53.5,246100.0,32.8796,32.9287,32.8489,32.8612,246100.0
2014-03-06 13:30:00,53.5,53.62,53.44,53.61,222300.0,32.8612,32.9349,32.8243,32.9287,222300.0
2014-03-06 14:00:00,53.6,53.71,53.59,53.67,157100.0,32.9226,32.9902,32.9165,32.9656,157100.0
2014-03-06 14:30:00,53.68,53.7,53.63,53.66,100200.0,32.9717,32.984,32.941,32.9595,100200.0
2014-03-06 15:00:00,53.65,53.75,53.63,53.75,314200.0,32.9533,33.0147,32.941,33.0147,314200.0
2014-03-06 15:30:00,53.75,53.76,53.51,53.61,2326700.0,33.0147,33.0209,32.8673,32.9287,2326700.0
2014-03-07 09:30:00,54.1,54.48,53.95,53.97,651400.0,33.2297,33.4631,33.1376,33.1499,651400.0
2014-03-07 10:00:00,53.98,54.06,53.83,53.9,253500.0,33.156,33.2051,33.0639,33.1069,253500.0
2014-03-07 10:30:00,53.9,54.05,53.78,53.79,180600.0,33.1069,33.199,33.0332,33.0393,180600.0
2014-03-07 11:00:00,53.8,53.9,53.58,53.88,235400.0,33.0454,33.1069,32.9103,33.0946,235400.0
2014-03-07 11:30:00,53.88,54.03,53.79,54.01,74100.0,33.0946,33.1867,33.0393,33.1744,74100.0
2014-03-07 12:00:00,54.0,54.19,53.99,54.15,65300.0,33.1683,33.285,33.1622,33.2604,65300.0
2014-03-07 12:30:00,54.15,54.24,54.08,54.08,75600.0,33.2604,33.3157,33.2174,33.2174,75600.0
2014-03-07 13:00:00,54.08,54.09,53.96,53.99,106400.0,33.2174,33.2236,33.1437,33.1622,106400.0
2014-03-07 13:30:00,53.99,54.05,53.91,53.99,168100.0,33.1622,33.199,33.113,33.1622,168100.0
2014-03-07 14:00:00,53.98,54.01,53.8,53.8,457500.0,33.156,33.1744,33.0454,33.0454,457500.0
2014-03-07 14:30:00,53.8,53.9,53.66,53.81,526800.0,33.0454,33.1069,32.9595,33.0516,526800.0
2014-03-07 15:00:00,53.82,53.84,53.67,53.7,314700.0,33.0577,33.07,32.9656,32.984,314700.0
2014-03-07 15:30:00,53.71,53.81,53.62,53.79,591100.0,32.9902,33.0516,32.9349,33.0393,591100.0
2014-03-10 09:30:00,53.81,53.88,53.5,53.57,158800.0,33.0516,33.0946,32.8612,32.9042,158800.0
2014-03-10 10:00:00,53.61,53.67,53.05,53.2,286100.0,32.9287,32.9656,32.5848,32.6769,286100.0
2014-03-10 10:30:00,53.19,53.19,52.81,52.91,181400.0,32.6708,32.6708,32.4374,32.4988,181400.0
2014-03-10 11:00:00,52.91,53.07,52.87,53.01,127800.0,32.4988,32.5971,32.4742,32.5602,127800.0
2014-03-10 11:30:00,53.02,53.12,52.9,52.92,151600.0,32.5664,32.6278,32.4926,32.5049,151600.0
2014-03-10 12:00:00,52.93,53.21,52.93,53.17,112400.0,32.5111,32.6831,32.5111,32.6585,112400.0
2014-03-10 12:30:00,53.18,53.35,53.17,53.28,150200.0,32.6646,32.769,32.6585,32.7261,150200.0
2014-03-10 13:00:00,53.29,53.35,53.24,53.34,77700.0,32.7322,32.769,32.7015,32.7629,77700.0
2014-03-10 13:30:00,53.35,53.35,53.12,53.22,122800.0,32.769,32.769,32.6278,32.6892,122800.0
2014-03-10 14:00:00,53.21,53.22,53.11,53.19,106700.0,32.6831,32.6892,32.6216,32.6708,106700.0
2014-03-10 14:30:00,53.19,53.2,53.12,53.14,130000.0,32.6708,32.6769,32.6278,32.6401,130000.0
2014-03-10 15:00:00,53.14,53.16,53.1,53.15,141800.0,32.6401,32.6523,32.6155,32.6462,141800.0
2014-03-10 15:30:00,53.15,53.24,52.1,53.2,416000.0,32.6462,32.7015,32.0013,32.6769,416000.0
2014-03-11 09:30:00,53.26,53.39,52.72,52.92,358500.0,32.7138,32.7936,32.3821,32.5049,358500.0
2014-03-11 10:00:00,52.92,53.09,52.75,53.07,206400.0,32.5049,32.6093,32.4005,32.5971,206400.0
2014-03-11 10:30:00,53.07,53.37,53.05,53.26,190900.0,32.5971,32.7813,32.5848,32.7138,190900.0
2014-03-11 11:00:00,53.27,53.28,53.14,53.16,111600.0,32.7199,32.7261,32.6401,32.6523,111600.0
2014-03-11 11:30:00,53.15,53.15,52.89,52.89,162900.0,32.6462,32.6462,32.4865,32.4865,162900.0
2014-03-11 12:00:00,52.89,52.99,52.67,52.79,162200.0,32.4865,32.5479,32.3514,32.4251,162200.0
2014-03-11 12:30:00,52.8,52.97,52.68,52.91,293800.0,32.4312,32.5356,32.3575,32.4988,293800.0
2014-03-11 13:00:00,52.9,52.92,52.8,52.81,93900.0,32.4926,32.5049,32.4312,32.4374,93900.0
2014-03-11 13:30:00,52.81,52.94,52.8,52.92,112200.0,32.4374,32.5172,32.4312,32.5049,112200.0
2014-03-11 14:00:00,52.91,52.92,52.8,52.86,121300.0,32.4988,32.5049,32.4312,32.4681,121300.0
2014-03-11 14:30:00,52.86,52.87,52.73,52.73,142800.0,32.4681,32.4742,32.3882,32.3882,142800.0
2014-03-11 15:00:00,52.73,52.73,52.52,52.7,294800.0,32.3882,32.3882,32.2592,32.3698,294800.0
2014-03-11 15:30:00,52.69,52.76,52.63,52.75,473100.0,32.3637,32.4067,32.3268,32.4005,473100.0
2014-03-12 09:30:00,52.48,52.69,52.24,52.52,267000.0,32.2347,32.3637,32.0873,32.2592,267000.0
2014-03-12 10:00:00,52.51,52.66,52.4,52.51,426100.0,32.2531,32.3452,32.1855,32.2531,426100.0
2014-03-12 10:30:00,52.51,52.74,52.51,52.71,233400.0,32.2531,32.3944,32.2531,32.3759,233400.0
2014-03-12 11:00:00,52.72,52.89,52.63,52.88,68800.0,32.3821,32.4865,32.3268,32.4804,68800.0
2014-03-12 11:30:00,52.89,52.93,52.63,52.63,107200.0,32.4865,32.5111,32.3268,32.3268,107200.0
2014-03-12 12:00:00,52.63,52.76,52.61,52.63,122800.0,32.3268,32.4067,32.3145,32.3268,122800.0
2014-03-12 12:30:00,52.63,52.8,52.6,52.8,77700.0,32.3268,32.4312,32.3084,32.4312,77700.0
2014-03-12 13:00:00,52.8,52.8,52.63,52.68,53600.0,32.4312,32.4312,32.3268,32.3575,53600.0
2014-03-12 13:30:00,52.67,52.75,52.61,52.62,67700.0,32.3514,32.4005,32.3145,32.3207,67700.0
2014-03-12 14:00:00,52.62,52.74,52.61,52.73,81500.0,32.3207,32.3944,32.3145,32.3882,81500.0
2014-03-12 14:30:00,52.73,52.75,52.7,52.7,64200.0,32.3882,32.4005,32.3698,32.3698,64200.0
2014-03-12 15:00:00,52.7,52.7,52.58,52.6,159700.0,32.3698,32.3698,32.2961,32.3084,159700.0
2014-03-12 15:30:00,52.6,52.84,52.59,52.82,348600.0,32.3084,32.4558,32.3022,32.4435,348600.0
2014-03-13 09:30:00,53.07,53.2,52.71,52.71,138400.0,32.5971,32.6769,32.3759,32.3759,138400.0
2014-03-13 10:00:00,52.71,52.87,52.56,52.87,252700.0,32.3759,32.4742,32.2838,32.4742,252700.0
2014-03-13 10:30:00,52.87,52.87,52.47,52.47,152500.0,32.4742,32.4742,32.2285,32.2285,152500.0
2014-03-13 11:00:00,52.47,52.72,52.34,52.39,130500.0,32.2285,32.3821,32.1487,32.1794,130500.0
2014-03-13 11:30:00,52.39,52.43,52.13,52.15,282800.0,32.1794,32.204,32.0197,32.032,282800.0
2014-03-13 12:00:00,52.15,52.17,52.03,52.05,266100.0,32.032,32.0443,31.9583,31.9706,266100.0
2014-03-13 12:30:00,52.04,52.08,51.82,51.87,312500.0,31.9644,31.989,31.8293,31.86,312500.0
2014-03-13 13:00:00,51.87,52.13,51.7,52.13,252400.0,31.86,32.0197,31.7556,32.0197,252400.0
2014-03-13 13:30:00,52.13,52.14,51.91,52.0,327500.0,32.0197,32.0258,31.8846,31.9398,327500.0
2014-03-13 14:00:00,51.99,52.02,51.72,51.77,132600.0,31.9337,31.9521,31.7679,31.7986,132600.0
2014-03-13 14:30:00,51.77,51.8,51.63,51.68,263300.0,31.7986,31.817,31.7126,31.7433,263300.0
2014-03-13 15:00:00,51.67,51.72,51.45,51.56,419900.0,31.7371,31.7679,31.602,31.6696,419900.0
2014-03-13 15:30:00,51.57,51.74,51.52,51.65,513300.0,31.6757,31.7801,31.645,31.7249,513300.0
2014-03-14 09:30:00,51.59,52.09,51.56,51.79,142800.0,31.688,31.9951,31.6696,31.8109,142800.0
2014-03-14 10:00:00,51.8,51.99,51.65,51.7,161500.0,31.817,31.9337,31.7249,31.7556,161500.0
2014-03-14 10:30:00,51.7,51.81,51.51,51.56,84100.0,31.7556,31.8231,31.6389,31.6696,84100.0
2014-03-14 11:00:00,51.56,51.65,51.38,51.48,134300.0,31.6696,31.7249,31.559,31.6204,134300.0
2014-03-14 11:30:00,51.48,51.91,51.44,51.79,161000.0,31.6204,31.8846,31.5959,31.8109,161000.0
2014-03-14 12:00:00,51.78,51.79,51.51,51.52,137000.0,31.8047,31.8109,31.6389,31.645,137000.0
2014-03-14 12:30:00,51.51,51.59,51.44,51.56,81900.0,31.6389,31.688,31.5959,31.6696,81900.0
2014-03-14 13:00:00,51.56,51.6,51.41,51.46,72000.0,31.6696,31.6941,31.5774,31.6082,72000.0
2014-03-14 13:30:00,51.46,51.54,51.4,51.52,93500.0,31.6082,31.6573,31.5713,31.645,93500.0
2014-03-14 14:00:00,51.51,51.51,51.29,51.37,228900.0,31.6389,31.6389,31.5037,31.5529,228900.0
2014-03-14 14:30:00,51.38,51.42,51.31,51.32,261400.0,31.559,31.5836,31.516,31.5222,261400.0
2014-03-14 15:00:00,51.33,51.45,51.22,51.25,301500.0,31.5283,31.602,31.4607,31.4792,301500.0
2014-03-14 15:30:00,51.25,51.29,51.0,51.13,768900.0,31.4792,31.5037,31.3256,31.4055,768900.0
2014-03-17 09:30:00,51.6,52.27,51.56,52.22,181500.0,31.6941,32.1057,31.6696,32.075,181500.0
2014-03-17 10:00:00,52.23,52.26,52.0,52.04,115200.0,32.0811,32.0995,31.9398,31.9644,115200.0
2014-03-17 10:30:00,52.04,52.07,51.77,51.8,84000.0,31.9644,31.9828,31.7986,31.817,84000.0
2014-03-17 11:00:00,51.81,51.92,51.76,51.79,91100.0,31.8231,31.8907,31.7924,31.8109,91100.0
2014-03-17 11:30:00,51.79,51.79,51.67,51.79,52200.0,31.8109,31.8109,31.7371,31.8109,52200.0
2014-03-17 12:00:00,51.79,51.88,51.74,51.82,45000.0,31.8109,31.8661,31.7801,31.8293,45000.0
2014-03-17 12:30:00,51.83,51.86,51.75,51.79,52500.0,31.8354,31.8538,31.7863,31.8109,52500.0
2014-03-17 13:00:00,51.79,51.83,51.7,51.74,52200.0,31.8109,31.8354,31.7556,31.7801,52200.0
2014-03-17 13:30:00,51.74,51.85,51.73,51.79,66700.0,31.7801,31.8477,31.774,31.8109,66700.0
2014-03-17 14:00:00,51.8,51.91,51.71,51.91,67700.0,31.817,31.8846,31.7617,31.8846,67700.0
2014-03-17 14:30:00,51.9,51.94,51.81,51.91,70900.0,31.8784,31.903,31.8231,31.8846,70900.0
2014-03-17 15:00:00,51.92,51.98,51.86,51.89,103400.0,31.8907,31.9276,31.8538,31.8723,103400.0
2014-03-17 15:30:00,51.9,51.93,51.79,51.9,296500.0,31.8784,31.8968,31.8109,31.8784,296500.0
2014-03-18 09:30:00,51.99,52.25,51.91,52.23,118300.0,31.9337,32.0934,31.8846,32.0811,118300.0
2014-03-18 10:00:00,52.24,52.53,52.17,52.44,133700.0,32.0873,32.2654,32.0443,32.2101,133700.0
2014-03-18 10:30:00,52.47,52.51,52.31,52.32,146700.0,32.2285,32.2531,32.1302,32.1364,146700.0
2014-03-18 11:00:00,52.31,52.46,52.31,52.45,85600.0,32.1302,32.2224,32.1302,32.2162,85600.0
2014-03-18 11:30:00,52.46,52.6,52.36,52.51,204900.0,32.2224,32.3084,32.161,32.2531,204900.0
2014-03-18 12:00:00,52.51,52.61,52.43,52.45,130000.0,32.2531,32.3145,32.204,32.2162,130000.0
2014-03-18 12:30:00,52.45,52.57,52.43,52.48,151600.0,32.2162,32.2899,32.204,32.2347,151600.0
2014-03-18 13:00:00,52.47,52.51,52.43,52.51,82400.0,32.2285,32.2531,32.204,32.2531,82400.0
2014-03-18 13:30:00,52.49,52.53,52.43,52.46,62800.0,32.2408,32.2654,32.204,32.2224,62800.0
2014-03-18 14:00:00,52.47,52.48,52.42,52.45,58000.0,32.2285,32.2347,32.1978,32.2162,58000.0
2014-03-18 14:30:00,52.46,52.58,52.44,52.57,52900.0,32.2224,32.2961,32.2101,32.2899,52900.0
2014-03-18 15:00:00,52.58,52.58,52.36,52.39,430200.0,32.2961,32.2961,32.161,32.1794,430200.0
2014-03-18 15:30:00,52.39,52.39,52.27,52.29,970100.0,32.1794,32.1794,32.1057,32.118,970100.0
2014-03-19 09:30:00,52.21,52.32,51.89,52.18,116100.0,32.0688,32.1364,31.8723,32.0504,116100.0
2014-03-19 10:00:00,52.2,52.24,52.06,52.16,73100.0,32.0627,32.0873,31.9767,32.0381,73100.0
2014-03-19 10:30:00,52.16,52.19,52.0,52.0,65600.0,32.0381,32.0565,31.9398,31.9398,65600.0
2014-03-19 11:00:00,52.0,52.16,52.0,52.05,39800.0,31.9398,32.0381,31.9398,31.9706,39800.0
2014-03-19 11:30:00,52.04,52.04,51.95,52.02,29600.0,31.9644,31.9644,31.9091,31.9521,29600.0
2014-03-19 12:00:00,52.01,52.09,52.0,52.05,43400.0,31.946,31.9951,31.9398,31.9706,43400.0
2014-03-19 12:30:00,52.03,52.13,52.02,52.12,44600.0,31.9583,32.0197,31.9521,32.0135,44600.0
2014-03-19 13:00:00,52.11,52.15,52.07,52.1,23400.0,32.0074,32.032,31.9828,32.0013,23400.0
2014-03-19 13:30:00,52.1,52.14,52.06,52.11,26800.0,32.0013,32.0258,31.9767,32.0074,26800.0
2014-03-19 14:00:00,52.1,52.18,51.69,52.07,272300.0,32.0013,32.0504,31.7494,31.9828,272300.0
2014-03-19 14:30:00,52.06,52.07,51.8,51.96,101200.0,31.9767,31.9828,31.817,31.9153,101200.0
2014-03-19 15:00:00,51.95,52.0,51.29,51.59,201500.0,31.9091,31.9398,31.5037,31.688,201500.0
2014-03-19 15:30:00,51.6,51.75,51.43,51.49,832700.0,31.6941,31.7863,31.5897,31.6266,832700.0
2014-03-20 09:30:00,51.29,51.44,50.88,51.16,183500.0,31.5037,31.5959,31.2519,31.4239,183500.0
2014-03-20 10:00:00,51.16,51.63,51.04,51.52,236100.0,31.4239,31.7126,31.3502,31.645,236100.0
2014-03-20 10:30:00,51.52,51.69,51.52,51.55,67400.0,31.645,31.7494,31.645,31.6634,67400.0
2014-03-20 11:00:00,51.54,51.58,51.4,51.55,76000.0,31.6573,31.6819,31.5713,31.6634,76000.0
2014-03-20 11:30:00,51.56,51.68,51.54,51.67,65200.0,31.6696,31.7433,31.6573,31.7371,65200.0
2014-03-20 12:00:00,51.66,51.94,51.55,51.88,138400.0,31.731,31.903,31.6634,31.8661,138400.0
2014-03-20 12:30:00,51.88,51.98,51.84,51.96,55400.0,31.8661,31.9276,31.8416,31.9153,55400.0
2014-03-20 13:00:00,51.96,52.09,51.96,52.07,56800.0,31.9153,31.9951,31.9153,31.9828,56800.0
2014-03-20 13:30:00,52.07,52.17,52.07,52.15,65800.0,31.9828,32.0443,31.9828,32.032,65800.0
2014-03-20 14:00:00,52.16,52.22,52.1,52.21,135600.0,32.0381,32.075,32.0013,32.0688,135600.0
2014-03-20 14:30:00,52.22,52.29,52.2,52.2,67200.0,32.075,32.118,32.0627,32.0627,67200.0
2014-03-20 15:00:00,52.2,52.21,51.96,51.98,152200.0,32.0627,32.0688,31.9153,31.9276,152200.0
2014-03-20 15:30:00,51.99,52.06,51.9,52.04,546800.0,31.9337,31.9767,31.8784,31.9644,546800.0
2014-03-21 09:30:00,52.7,53.01,52.41,52.94,769900.0,32.3698,32.5602,32.1917,32.5172,769900.0
2014-03-21 10:00:00,52.95,53.07,52.82,52.94,134800.0,32.5234,32.5971,32.4435,32.5172,134800.0
2014-03-21 10:30:00,52.95,53.19,52.8,53.19,97700.0,32.5234,32.6708,32.4312,32.6708,97700.0
2014-03-21 11:00:00,53.19,53.24,53.02,53.14,68100.0,32.6708,32.7015,32.5664,32.6401,68100.0
2014-03-21 11:30:00,53.15,53.16,52.97,53.03,71000.0,32.6462,32.6523,32.5356,32.5725,71000.0
2014-03-21 12:00:00,53.04,53.11,52.92,52.92,53300.0,32.5786,32.6216,32.5049,32.5049,53300.0
2014-03-21 12:30:00,52.92,52.92,52.76,52.76,66800.0,32.5049,32.5049,32.4067,32.4067,66800.0
2014-03-21 13:00:00,52.76,52.76,52.37,52.38,85100.0,32.4067,32.4067,32.1671,32.1732,85100.0
2014-03-21 13:30:00,52.39,52.5,52.2,52.2,87100.0,32.1794,32.247,32.0627,32.0627,87100.0
2014-03-21 14:00:00,52.2,52.63,51.99,51.99,110900.0,32.0627,32.3268,31.9337,31.9337,110900.0
2014-03-21 14:30:00,52.0,52.3,51.95,52.27,75300.0,31.9398,32.1241,31.9091,32.1057,75300.0
2014-03-21 15:00:00,52.27,52.3,52.08,52.19,290000.0,32.1057,32.1241,31.989,32.0565,290000.0
2014-03-21 15:30:00,52.19,52.19,51.98,52.11,912200.0,32.0565,32.0565,31.9276,32.0074,912200.0
2014-03-24 09:30:00,52.4,52.43,52.04,52.19,115300.0,32.1855,32.204,31.9644,32.0565,115300.0
2014-03-24 10:00:00,52.16,52.16,51.94,52.05,134300.0,32.0381,32.0381,31.903,31.9706,134300.0
2014-03-24 10:30:00,52.05,52.29,51.94,52.23,169400.0,31.9706,32.118,31.903,32.0811,169400.0
2014-03-24 11:00:00,52.23,52.35,52.04,52.25,188300.0,32.0811,32.1548,31.9644,32.0934,188300.0
2014-03-24 11:30:00,52.2,52.2,52.07,52.15,126000.0,32.0627,32.0627,31.9828,32.032,126000.0
2014-03-24 12:00:00,52.15,52.23,52.1,52.1,71200.0,32.032,32.0811,32.0013,32.0013,71200.0
2014-03-24 12:30:00,52.11,52.14,52.04,52.1,63100.0,32.0074,32.0258,31.9644,32.0013,63100.0
2014-03-24 13:00:00,52.09,52.18,52.08,52.11,45700.0,31.9951,32.0504,31.989,32.0074,45700.0
2014-03-24 13:30:00,52.11,52.28,52.11,52.21,84300.0,32.0074,32.1118,32.0074,32.0688,84300.0
2014-03-24 14:00:00,52.2,52.26,52.12,52.18,82700.0,32.0627,32.0995,32.0135,32.0504,82700.0
2014-03-24 14:30:00,52.19,52.28,52.11,52.14,77200.0,32.0565,32.1118,32.0074,32.0258,77200.0
2014-03-24 15:00:00,52.15,52.26,52.05,52.26,117100.0,32.032,32.0995,31.9706,32.0995,117100.0
2014-03-24 15:30:00,52.26,52.34,52.06,52.06,303300.0,32.0995,32.1487,31.9767,31.9767,303300.0
2014-03-25 09:30:00,52.38,52.58,52.32,52.36,131500.0,32.1732,32.2961,32.1364,32.161,131500.0
2014-03-25 10:00:00,52.36,52.46,52.24,52.4,106100.0,32.161,32.2224,32.0873,32.1855,106100.0
2014-03-25 10:30:00,52.41,52.47,52.24,52.26,117400.0,32.1917,32.2285,32.0873,32.0995,117400.0
2014-03-25 11:00:00,52.25,52.34,52.24,52.28,83500.0,32.0934,32.1487,32.0873,32.1118,83500.0
2014-03-25 11:30:00,52.27,52.43,52.26,52.43,165700.0,32.1057,32.204,32.0995,32.204,165700.0
2014-03-25 12:00:00,52.4,52.43,52.22,52.25,116500.0,32.1855,32.204,32.075,32.0934,116500.0
2014-03-25 12:30:00,52.26,52.46,52.26,52.41,62300.0,32.0995,32.2224,32.0995,32.1917,62300.0
2014-03-25 13:00:00,52.4,52.53,52.38,52.5,77800.0,32.1855,32.2654,32.1732,32.247,77800.0
2014-03-25 13:30:00,52.51,52.64,52.51,52.61,74800.0,32.2531,32.3329,32.2531,32.3145,74800.0
2014-03-25 14:00:00,52.61,52.71,52.53,52.55,66600.0,32.3145,32.3759,32.2654,32.2777,66600.0
2014-03-25 14:30:00,52.53,52.68,52.52,52.67,117000.0,32.2654,32.3575,32.2592,32.3514,117000.0
2014-03-25 15:00:00,52.66,52.78,52.62,52.74,201700.0,32.3452,32.4189,32.3207,32.3944,201700.0
2014-03-25 15:30:00,52.73,52.89,52.73,52.87,1232100.0,32.3882,32.4865,32.3882,32.4742,1232100.0
2014-03-26 09:30:00,53.27,54.33,53.13,54.14,672900.0,32.7199,33.371,32.6339,33.2543,672900.0
2014-03-26 10:00:00,54.09,54.95,53.81,54.78,670900.0,33.2236,33.7518,33.0516,33.6474,670900.0
2014-03-26 10:30:00,54.77,54.93,54.55,54.61,429000.0,33.6412,33.7395,33.5061,33.543,429000.0
2014-03-26 11:00:00,54.6,54.75,54.53,54.55,276600.0,33.5368,33.629,33.4938,33.5061,276600.0
2014-03-26 11:30:00,54.55,54.55,54.25,54.3,147300.0,33.5061,33.5061,33.3219,33.3526,147300.0
2014-03-26 12:00:00,54.3,54.39,54.24,54.3,187100.0,33.3526,33.4078,33.3157,33.3526,187100.0
2014-03-26 12:30:00,54.3,54.4,54.19,54.39,133300.0,33.3526,33.414,33.285,33.4078,133300.0
2014-03-26 13:00:00,54.39,54.39,54.12,54.12,127600.0,33.4078,33.4078,33.242,33.242,127600.0
2014-03-26 13:30:00,54.12,54.12,53.74,53.84,155200.0,33.242,33.242,33.0086,33.07,155200.0
2014-03-26 14:00:00,53.86,53.94,53.76,53.86,205000.0,33.0823,33.1314,33.0209,33.0823,205000.0
2014-03-26 14:30:00,53.85,54.01,53.8,53.92,248900.0,33.0762,33.1744,33.0454,33.1192,248900.0
2014-03-26 15:00:00,53.93,53.97,53.77,53.9,305700.0,33.1253,33.1499,33.027,33.1069,305700.0
2014-03-26 15:30:00,53.9,53.94,53.68,53.68,938000.0,33.1069,33.1314,32.9717,32.9717,938000.0
2014-03-27 09:30:00,53.2,53.37,52.73,52.78,176100.0,32.7508,32.8555,32.4615,32.4923,176100.0
2014-03-27 10:00:00,52.78,53.05,52.73,52.96,170300.0,32.4923,32.6585,32.4615,32.6031,170300.0
2014-03-27 10:30:00,52.95,53.02,52.72,52.91,100100.0,32.5969,32.64,32.4553,32.5723,100100.0
2014-03-27 11:00:00,52.93,52.95,52.75,52.81,97100.0,32.5846,32.5969,32.4738,32.5107,97100.0
2014-03-27 11:30:00,52.81,52.81,52.53,52.61,88600.0,32.5107,32.5107,32.3384,32.3876,88600.0
2014-03-27 12:00:00,52.63,52.65,52.47,52.63,87600.0,32.3999,32.4122,32.3014,32.3999,87600.0
2014-03-27 12:30:00,52.65,52.73,52.59,52.69,60100.0,32.4122,32.4615,32.3753,32.4369,60100.0
2014-03-27 13:00:00,52.68,52.79,52.64,52.79,63300.0,32.4307,32.4984,32.4061,32.4984,63300.0
2014-03-27 13:30:00,52.78,52.8,52.61,52.67,72000.0,32.4923,32.5046,32.3876,32.4246,72000.0
2014-03-27 14:00:00,52.68,52.78,52.6,52.76,116600.0,32.4307,32.4923,32.3815,32.48,116600.0
2014-03-27 14:30:00,52.76,52.84,52.65,52.83,136300.0,32.48,32.5292,32.4122,32.523,136300.0
2014-03-27 15:00:00,52.83,53.01,52.82,52.93,463900.0,32.523,32.6339,32.5169,32.5846,463900.0
2014-03-27 15:30:00,52.93,53.09,52.9,53.05,613700.0,32.5846,32.6831,32.5661,32.6585,613700.0
2014-03-28 09:30:00,53.21,53.7,52.93,53.63,74100.0,32.757,33.0586,32.5846,33.0155,74100.0
2014-03-28 10:00:00,53.64,53.91,53.62,53.86,200500.0,33.0217,33.1879,33.0094,33.1571,200500.0
2014-03-28 10:30:00,53.88,54.07,53.86,53.92,57500.0,33.1694,33.2864,33.1571,33.1941,57500.0
2014-03-28 11:00:00,53.92,53.96,53.84,53.9,73900.0,33.1941,33.2187,33.1448,33.1818,73900.0
2014-03-28 11:30:00,53.9,53.97,53.8,53.95,65700.0,33.1818,33.2249,33.1202,33.2125,65700.0
2014-03-28 12:00:00,53.95,53.99,53.84,53.9,63000.0,33.2125,33.2372,33.1448,33.1818,63000.0
2014-03-28 12:30:00,53.9,53.97,53.84,53.85,65900.0,33.1818,33.2249,33.1448,33.151,65900.0
2014-03-28 13:00:00,53.86,53.89,53.7,53.78,67500.0,33.1571,33.1756,33.0586,33.1079,67500.0
2014-03-28 13:30:00,53.78,53.85,53.65,53.73,63600.0,33.1079,33.151,33.0279,33.0771,63600.0
2014-03-28 14:00:00,53.73,53.73,53.53,53.71,131600.0,33.0771,33.0771,32.954,33.0648,131600.0
2014-03-28 14:30:00,53.7,53.71,53.46,53.57,72000.0,33.0586,33.0648,32.9109,32.9786,72000.0
2014-03-28 15:00:00,53.56,53.59,53.38,53.4,125100.0,32.9725,32.9909,32.8616,32.874,125100.0
2014-03-28 15:30:00,53.4,53.7,53.38,53.67,662400.0,32.874,33.0586,32.8616,33.0402,662400.0
2014-03-31 09:30:00,54.1,54.38,54.0,54.16,134600.0,33.3049,33.4773,33.2433,33.3418,134600.0
2014-03-31 10:00:00,54.14,54.4,54.14,54.37,75100.0,33.3295,33.4896,33.3295,33.4711,75100.0
2014-03-31 10:30:00,54.35,54.45,54.26,54.26,69100.0,33.4588,33.5203,33.4034,33.4034,69100.0
2014-03-31 11:00:00,54.27,54.28,54.01,54.09,66800.0,33.4095,33.4157,33.2495,33.2987,66800.0
2014-03-31 11:30:00,54.09,54.13,54.01,54.08,72900.0,33.2987,33.3234,33.2495,33.2926,72900.0
2014-03-31 12:00:00,54.1,54.26,54.05,54.16,51300.0,33.3049,33.4034,33.2741,33.3418,51300.0
2014-03-31 12:30:00,54.19,54.24,54.12,54.23,65800.0,33.3603,33.3911,33.3172,33.3849,65800.0
2014-03-31 13:00:00,54.24,54.3,54.17,54.23,53800.0,33.3911,33.428,33.348,33.3849,53800.0
2014-03-31 13:30:00,54.23,54.23,54.04,54.08,44700.0,33.3849,33.3849,33.2679,33.2926,44700.0
2014-03-31 14:00:00,54.07,54.17,54.01,54.02,51800.0,33.2864,33.348,33.2495,33.2556,51800.0
2014-03-31 14:30:00,54.02,54.14,53.97,54.1,124600.0,33.2556,33.3295,33.2249,33.3049,124600.0
2014-03-31 15:00:00,54.1,54.2,54.04,54.17,129500.0,33.3049,33.3664,33.2679,33.348,129500.0
2014-03-31 15:30:00,54.17,54.26,54.12,54.19,405800.0,33.348,33.4034,33.3172,33.3603,405800.0
2014-04-01 09:30:00,54.44,54.69,54.17,54.18,214700.0,33.5142,33.6681,33.348,33.3541,214700.0
2014-04-01 10:00:00,54.18,54.53,54.06,54.43,134700.0,33.3541,33.5696,33.2803,33.508,134700.0
2014-04-01 10:30:00,54.44,54.48,54.2,54.27,64400.0,33.5142,33.5388,33.3664,33.4095,64400.0
2014-04-01 11:00:00,54.28,54.41,54.22,54.37,169000.0,33.4157,33.4957,33.3788,33.4711,169000.0
2014-04-01 11:30:00,54.37,54.44,54.27,54.29,46100.0,33.4711,33.5142,33.4095,33.4219,46100.0
2014-04-01 12:00:00,54.28,54.28,54.17,54.23,56700.0,33.4157,33.4157,33.348,33.3849,56700.0
2014-04-01 12:30:00,54.23,54.29,54.17,54.25,48500.0,33.3849,33.4219,33.348,33.3972,48500.0
2014-04-01 13:00:00,54.24,54.37,54.22,54.36,88500.0,33.3911,33.4711,33.3788,33.4649,88500.0
2014-04-01 13:30:00,54.35,54.37,54.3,54.37,76700.0,33.4588,33.4711,33.428,33.4711,76700.0
2014-04-01 14:00:00,54.38,54.45,54.33,54.42,73700.0,33.4773,33.5203,33.4465,33.5019,73700.0
2014-04-01 14:30:00,54.42,54.46,54.35,54.45,79000.0,33.5019,33.5265,33.4588,33.5203,79000.0
2014-04-01 15:00:00,54.45,54.5,54.39,54.49,67400.0,33.5203,33.5511,33.4834,33.545,67400.0
2014-04-01 15:30:00,54.5,54.5,54.38,54.43,519400.0,33.5511,33.5511,33.4773,33.508,519400.0
2014-04-02 09:30:00,54.54,54.61,54.08,54.16,150700.0,33.5758,33.6188,33.2926,33.3418,150700.0
2014-04-02 10:00:00,54.15,54.52,54.15,54.51,143400.0,33.3357,33.5634,33.3357,33.5573,143400.0
2014-04-02 10:30:00,54.5,54.72,54.47,54.69,59100.0,33.5511,33.6866,33.5327,33.6681,59100.0
2014-04-02 11:00:00,54.7,54.73,54.56,54.61,76300.0,33.6743,33.6927,33.5881,33.6188,76300.0
2014-04-02 11:30:00,54.6,54.7,54.57,54.67,46600.0,33.6127,33.6743,33.5942,33.6558,46600.0
2014-04-02 12:00:00,54.67,54.82,54.62,54.82,54500.0,33.6558,33.7481,33.625,33.7481,54500.0
2014-04-02 12:30:00,54.8,54.94,54.78,54.94,88600.0,33.7358,33.822,33.7235,33.822,88600.0
2014-04-02 13:00:00,54.94,54.95,54.88,54.95,65800.0,33.822,33.8282,33.7851,33.8282,65800.0
2014-04-02 13:30:00,54.94,54.95,54.84,54.94,80600.0,33.822,33.8282,33.7604,33.822,80600.0
2014-04-02 14:00:00,54.94,55.0,54.92,54.94,174600.0,33.822,33.8589,33.8097,33.822,174600.0
2014-04-02 14:30:00,54.93,55.04,54.9,55.04,121600.0,33.8158,33.8836,33.7974,33.8836,121600.0
2014-04-02 15:00:00,55.03,55.09,54.96,55.09,179700.0,33.8774,33.9143,33.8343,33.9143,179700.0
2014-04-02 15:30:00,55.09,55.17,54.99,55.0,452900.0,33.9143,33.9636,33.8528,33.8589,452900.0
2014-04-03 09:30:00,55.05,55.16,54.81,54.87,116400.0,33.8897,33.9574,33.742,33.7789,116400.0
2014-04-03 10:00:00,54.86,54.86,54.41,54.42,229200.0,33.7728,33.7728,33.4957,33.5019,229200.0
2014-04-03 10:30:00,54.42,54.46,54.24,54.37,66000.0,33.5019,33.5265,33.3911,33.4711,66000.0
2014-04-03 11:00:00,54.36,54.37,54.2,54.28,57400.0,33.4649,33.4711,33.3664,33.4157,57400.0
2014-04-03 11:30:00,54.28,54.49,54.22,54.46,77100.0,33.4157,33.545,33.3788,33.5265,77100.0
2014-04-03 12:00:00,54.46,54.63,54.46,54.61,50400.0,33.5265,33.6312,33.5265,33.6188,50400.0
2014-04-03 12:30:00,54.61,54.61,54.45,54.55,111900.0,33.6188,33.6188,33.5203,33.5819,111900.0
2014-04-03 13:00:00,54.55,54.66,54.5,54.66,87500.0,33.5819,33.6496,33.5511,33.6496,87500.0
2014-04-03 13:30:00,54.65,54.81,54.65,54.69,96200.0,33.6435,33.742,33.6435,33.6681,96200.0
2014-04-03 14:00:00,54.68,54.68,54.46,54.49,95100.0,33.6619,33.6619,33.5265,33.545,95100.0
2014-04-03 14:30:00,54.48,54.61,54.36,54.58,108900.0,33.5388,33.6188,33.4649,33.6004,108900.0
2014-04-03 15:00:00,54.59,54.68,54.53,54.66,154700.0,33.6065,33.6619,33.5696,33.6496,154700.0
2014-04-03 15:30:00,54.65,54.7,54.58,54.59,355300.0,33.6435,33.6743,33.6004,33.6065,355300.0
2014-04-04 09:30:00,54.38,54.8,54.1,54.43,188300.0,33.4773,33.7358,33.3049,33.508,188300.0
2014-04-04 10:00:00,54.39,54.5,54.26,54.44,149600.0,33.4834,33.5511,33.4034,33.5142,149600.0
2014-04-04 10:30:00,54.44,54.59,54.43,54.49,103400.0,33.5142,33.6065,33.508,33.545,103400.0
2014-04-04 11:00:00,54.49,54.49,54.04,54.05,94000.0,33.545,33.545,33.2679,33.2741,94000.0
2014-04-04 11:30:00,54.06,54.13,53.82,54.01,88600.0,33.2803,33.3234,33.1325,33.2495,88600.0
2014-04-04 12:00:00,54.0,54.01,53.71,53.82,65800.0,33.2433,33.2495,33.0648,33.1325,65800.0
2014-04-04 12:30:00,53.83,53.87,53.62,53.69,67400.0,33.1387,33.1633,33.0094,33.0525,67400.0
2014-04-04 13:00:00,53.69,53.86,53.55,53.68,110600.0,33.0525,33.1571,32.9663,33.0463,110600.0
2014-04-04 13:30:00,53.68,53.7,53.56,53.6,89700.0,33.0463,33.0586,32.9725,32.9971,89700.0
2014-04-04 14:00:00,53.59,53.67,53.46,53.57,68400.0,32.9909,33.0402,32.9109,32.9786,68400.0
2014-04-04 14:30:00,53.55,53.6,53.3,53.43,73900.0,32.9663,32.9971,32.8124,32.8924,73900.0
2014-04-04 15:00:00,53.44,53.56,53.32,53.52,107800.0,32.8986,32.9725,32.8247,32.9478,107800.0
2014-04-04 15:30:00,53.51,53.52,53.34,53.42,444000.0,32.9417,32.9478,32.837,32.8863,444000.0
2014-04-07 09:30:00,53.24,53.3,52.66,52.83,141400.0,32.7755,32.8124,32.4184,32.523,141400.0
2014-04-07 10:00:00,52.86,53.13,52.8,52.89,89500.0,32.5415,32.7077,32.5046,32.56,89500.0
2014-04-07 10:30:00,52.88,52.92,52.68,52.74,99500.0,32.5538,32.5785,32.4307,32.4676,99500.0
2014-04-07 11:00:00,52.71,52.81,52.63,52.64,73300.0,32.4492,32.5107,32.3999,32.4061,73300.0
2014-04-07 11:30:00,52.65,52.75,52.47,52.52,112000.0,32.4122,32.4738,32.3014,32.3322,112000.0
2014-04-07 12:00:00,52.52,52.56,52.3,52.33,99600.0,32.3322,32.3568,32.1968,32.2152,99600.0
2014-04-07 12:30:00,52.34,52.47,52.28,52.3,59600.0,32.2214,32.3014,32.1845,32.1968,59600.0
2014-04-07 13:00:00,52.32,52.32,52.2,52.22,71600.0,32.2091,32.2091,32.1352,32.1475,71600.0
2014-04-07 13:30:00,52.23,52.3,52.12,52.25,136700.0,32.1537,32.1968,32.086,32.166,136700.0
2014-04-07 14:00:00,52.25,52.27,52.11,52.17,155600.0,32.166,32.1783,32.0798,32.1167,155600.0
2014-04-07 14:30:00,52.17,52.35,52.12,52.32,116100.0,32.1167,32.2276,32.086,32.2091,116100.0
2014-04-07 15:00:00,52.3,52.46,52.27,52.43,190700.0,32.1968,32.2953,32.1783,32.2768,190700.0
2014-04-07 15:30:00,52.43,52.43,52.06,52.1,589100.0,32.2768,32.2768,32.049,32.0736,589100.0
2014-04-08 09:30:00,52.09,52.36,52.03,52.23,142100.0,32.0675,32.2337,32.0306,32.1537,142100.0
2014-04-08 10:00:00,52.24,52.47,52.11,52.12,137500.0,32.1598,32.3014,32.0798,32.086,137500.0
2014-04-08 10:30:00,52.09,52.53,52.09,52.49,89800.0,32.0675,32.3384,32.0675,32.3137,89800.0
2014-04-08 11:00:00,52.49,52.79,52.47,52.64,57900.0,32.3137,32.4984,32.3014,32.4061,57900.0
2014-04-08 11:30:00,52.65,52.75,52.46,52.75,186000.0,32.4122,32.4738,32.2953,32.4738,186000.0
2014-04-08 12:00:00,52.75,52.85,52.71,52.83,104100.0,32.4738,32.5354,32.4492,32.523,104100.0
2014-04-08 12:30:00,52.83,52.91,52.72,52.75,107500.0,32.523,32.5723,32.4553,32.4738,107500.0
2014-04-08 13:00:00,52.74,53.13,52.74,53.11,139000.0,32.4676,32.7077,32.4676,32.6954,139000.0
2014-04-08 13:30:00,53.12,53.13,52.98,53.04,109400.0,32.7016,32.7077,32.6154,32.6523,109400.0
2014-04-08 14:00:00,53.04,53.05,52.71,52.72,276400.0,32.6523,32.6585,32.4492,32.4553,276400.0
2014-04-08 14:30:00,52.71,52.82,52.65,52.7,183100.0,32.4492,32.5169,32.4122,32.443,183100.0
2014-04-08 15:00:00,52.71,52.97,52.7,52.95,164200.0,32.4492,32.6092,32.443,32.5969,164200.0
2014-04-08 15:30:00,52.93,52.94,52.87,52.91,394700.0,32.5846,32.5908,32.5477,32.5723,394700.0
2014-04-09 09:30:00,53.1,53.24,52.69,52.82,164800.0,32.6893,32.7755,32.4369,32.5169,164800.0
2014-04-09 10:00:00,52.82,52.92,52.66,52.83,94800.0,32.5169,32.5785,32.4184,32.523,94800.0
2014-04-09 10:30:00,52.82,53.03,52.8,53.01,102300.0,32.5169,32.6462,32.5046,32.6339,102300.0
2014-04-09 11:00:00,53.01,53.05,52.72,52.75,66900.0,32.6339,32.6585,32.4553,32.4738,66900.0
2014-04-09 11:30:00,52.73,52.79,52.7,52.77,53200.0,32.4615,32.4984,32.443,32.4861,53200.0
2014-04-09 12:00:00,52.77,52.94,52.7,52.94,46300.0,32.4861,32.5908,32.443,32.5908,46300.0
2014-04-09 12:30:00,52.94,53.15,52.93,53.1,99200.0,32.5908,32.72,32.5846,32.6893,99200.0
2014-04-09 13:00:00,53.09,53.18,53.09,53.16,78300.0,32.6831,32.7385,32.6831,32.7262,78300.0
2014-04-09 13:30:00,53.16,53.31,53.14,53.21,75400.0,32.7262,32.8185,32.7139,32.757,75400.0
2014-04-09 14:00:00,53.21,53.5,53.2,53.49,102600.0,32.757,32.9355,32.7508,32.9294,102600.0
2014-04-09 14:30:00,53.48,53.53,53.36,53.38,100200.0,32.9232,32.954,32.8493,32.8616,100200.0
2014-04-09 15:00:00,53.37,53.47,53.35,53.39,110900.0,32.8555,32.917,32.8432,32.8678,110900.0
2014-04-09 15:30:00,53.39,53.45,53.32,53.37,442500.0,32.8678,32.9047,32.8247,32.8555,442500.0
2014-04-10 09:30:00,53.49,53.61,53.26,53.33,104200.0,32.9294,33.0032,32.7878,32.8309,104200.0
2014-04-10 10:00:00,53.34,53.41,53.18,53.41,85400.0,32.837,32.8801,32.7385,32.8801,85400.0
2014-04-10 10:30:00,53.42,53.45,53.05,53.07,75000.0,32.8863,32.9047,32.6585,32.6708,75000.0
2014-04-10 11:00:00,53.05,53.05,52.74,52.74,85600.0,32.6585,32.6585,32.4676,32.4676,85600.0
2014-04-10 11:30:00,52.74,52.82,52.67,52.74,78300.0,32.4676,32.5169,32.4246,32.4676,78300.0
2014-04-10 12:00:00,52.73,52.8,52.39,52.46,166000.0,32.4615,32.5046,32.2522,32.2953,166000.0
2014-04-10 12:30:00,52.46,52.5,52.31,52.39,95400.0,32.2953,32.3199,32.2029,32.2522,95400.0
2014-04-10 13:00:00,52.37,52.43,52.13,52.2,47400.0,32.2399,32.2768,32.0921,32.1352,47400.0
2014-04-10 13:30:00,52.2,52.4,52.13,52.4,66300.0,32.1352,32.2583,32.0921,32.2583,66300.0
2014-04-10 14:00:00,52.4,52.59,52.36,52.43,96500.0,32.2583,32.3753,32.2337,32.2768,96500.0
2014-04-10 14:30:00,52.42,52.45,52.33,52.4,113600.0,32.2706,32.2891,32.2152,32.2583,113600.0
2014-04-10 15:00:00,52.39,52.42,52.15,52.17,174500.0,32.2522,32.2706,32.1044,32.1167,174500.0
2014-04-10 15:30:00,52.16,52.23,52.01,52.01,434700.0,32.1106,32.1537,32.0182,32.0182,434700.0
2014-04-11 09:30:00,51.6,51.81,51.24,51.78,187300.0,31.7658,31.8951,31.5442,31.8767,187300.0
2014-04-11 10:00:00,51.78,51.8,51.47,51.79,122000.0,31.8767,31.889,31.6858,31.8828,122000.0
2014-04-11 10:30:00,51.75,52.1,51.75,52.06,90300.0,31.8582,32.0736,31.8582,32.049,90300.0
2014-04-11 11:00:00,52.06,52.35,52.0,52.16,118600.0,32.049,32.2276,32.0121,32.1106,118600.0
2014-04-11 11:30:00,52.14,52.15,51.91,52.02,101300.0,32.0983,32.1044,31.9567,32.0244,101300.0
2014-04-11 12:00:00,52.02,52.09,51.97,52.08,208100.0,32.0244,32.0675,31.9936,32.0613,208100.0
2014-04-11 12:30:00,52.08,52.16,52.04,52.11,37800.0,32.0613,32.1106,32.0367,32.0798,37800.0
2014-04-11 13:00:00,52.1,52.12,51.99,52.05,164400.0,32.0736,32.086,32.0059,32.0429,164400.0
2014-04-11 13:30:00,52.04,52.16,51.98,52.0,92100.0,32.0367,32.1106,31.9998,32.0121,92100.0
2014-04-11 14:00:00,52.0,52.06,51.95,52.0,313800.0,32.0121,32.049,31.9813,32.0121,313800.0
2014-04-11 14:30:00,51.99,52.0,51.78,51.82,504500.0,32.0059,32.0121,31.8767,31.9013,504500.0
2014-04-11 15:00:00,51.83,51.95,51.79,51.9,236500.0,31.9074,31.9813,31.8828,31.9505,236500.0
2014-04-11 15:30:00,51.9,52.0,51.79,51.8,698200.0,31.9505,32.0121,31.8828,31.889,698200.0
2014-04-14 09:30:00,52.44,52.65,51.93,51.97,123800.0,32.283,32.4122,31.969,31.9936,123800.0
2014-04-14 10:00:00,51.97,52.25,51.83,51.89,58100.0,31.9936,32.166,31.9074,31.9444,58100.0
2014-04-14 10:30:00,51.92,52.24,51.88,52.19,112100.0,31.9628,32.1598,31.9382,32.1291,112100.0
2014-04-14 11:00:00,52.19,52.3,51.98,52.01,85800.0,32.1291,32.1968,31.9998,32.0182,85800.0
2014-04-14 11:30:00,52.06,52.2,52.06,52.1,25700.0,32.049,32.1352,32.049,32.0736,25700.0
2014-04-14 12:00:00,52.1,52.19,52.02,52.18,44100.0,32.0736,32.1291,32.0244,32.1229,44100.0
2014-04-14 12:30:00,52.17,52.31,52.12,52.2,93500.0,32.1167,32.2029,32.086,32.1352,93500.0
2014-04-14 13:00:00,52.2,52.25,52.07,52.08,48200.0,32.1352,32.166,32.0552,32.0613,48200.0
2014-04-14 13:30:00,52.07,52.16,51.99,52.06,80300.0,32.0552,32.1106,32.0059,32.049,80300.0
2014-04-14 14:00:00,52.05,52.13,51.91,51.92,57700.0,32.0429,32.0921,31.9567,31.9628,57700.0
2014-04-14 14:30:00,51.91,51.99,51.83,51.89,65400.0,31.9567,32.0059,31.9074,31.9444,65400.0
2014-04-14 15:00:00,51.88,51.9,51.55,51.73,105700.0,31.9382,31.9505,31.7351,31.8459,105700.0
2014-04-14 15:30:00,51.75,52.05,51.74,52.03,478100.0,31.8582,32.0429,31.852,32.0306,478100.0
2014-04-15 09:30:00,52.32,52.7,52.18,52.55,82900.0,32.2091,32.443,32.1229,32.3507,82900.0
2014-04-15 10:00:00,52.54,52.65,51.87,51.95,96900.0,32.3445,32.4122,31.9321,31.9813,96900.0
2014-04-15 10:30:00,51.94,52.1,51.7,51.75,117000.0,31.9752,32.0736,31.8274,31.8582,117000.0
2014-04-15 11:00:00,51.74,51.8,51.48,51.69,208300.0,31.852,31.889,31.692,31.8212,208300.0
2014-04-15 11:30:00,51.73,51.86,51.39,51.48,76800.0,31.8459,31.9259,31.6366,31.692,76800.0
2014-04-15 12:00:00,51.47,51.47,51.23,51.36,86700.0,31.6858,31.6858,31.5381,31.6181,86700.0
2014-04-15 12:30:00,51.32,51.38,51.17,51.26,60300.0,31.5935,31.6304,31.5011,31.5565,60300.0
2014-04-15 13:00:00,51.25,51.42,51.19,51.38,46700.0,31.5504,31.655,31.5134,31.6304,46700.0
2014-04-15 13:30:00,51.39,51.64,51.34,51.63,67000.0,31.6366,31.7905,31.6058,31.7843,67000.0
2014-04-15 14:00:00,51.63,51.81,51.62,51.73,84800.0,31.7843,31.8951,31.7782,31.8459,84800.0
2014-04-15 14:30:00,51.73,52.05,51.72,51.9,117100.0,31.8459,32.0429,31.8397,31.9505,117100.0
2014-04-15 15:00:00,51.91,52.04,51.8,51.9,262000.0,31.9567,32.0367,31.889,31.9505,262000.0
2014-04-15 15:30:00,51.9,51.92,51.8,51.89,535600.0,31.9505,31.9628,31.889,31.9444,535600.0
2014-04-16 09:30:00,52.37,52.66,52.27,52.44,144400.0,32.2399,32.4184,32.1783,32.283,144400.0
2014-04-16 10:00:00,52.44,52.51,52.25,52.39,107100.0,32.283,32.3261,32.166,32.2522,107100.0
2014-04-16 10:30:00,52.38,52.53,52.18,52.19,121300.0,32.246,32.3384,32.1229,32.1291,121300.0
2014-04-16 11:00:00,52.19,52.57,52.17,52.47,79400.0,32.1291,32.363,32.1167,32.3014,79400.0
2014-04-16 11:30:00,52.48,52.61,52.43,52.53,114500.0,32.3076,32.3876,32.2768,32.3384,114500.0
2014-04-16 12:00:00,52.53,52.69,52.52,52.62,641000.0,32.3384,32.4369,32.3322,32.3938,641000.0
2014-04-16 12:30:00,52.63,52.76,52.56,52.56,62100.0,32.3999,32.48,32.3568,32.3568,62100.0
2014-04-16 13:00:00,52.56,52.64,52.52,52.62,141800.0,32.3568,32.4061,32.3322,32.3938,141800.0
2014-04-16 13:30:00,52.63,52.63,52.41,52.45,144500.0,32.3999,32.3999,32.2645,32.2891,144500.0
2014-04-16 14:00:00,52.46,52.47,52.22,52.37,107500.0,32.2953,32.3014,32.1475,32.2399,107500.0
2014-04-16 14:30:00,52.38,52.67,52.36,52.62,122000.0,32.246,32.4246,32.2337,32.3938,122000.0
2014-04-16 15:00:00,52.62,52.63,52.49,52.5,246300.0,32.3938,32.3999,32.3137,32.3199,246300.0
2014-04-16 15:30:00,52.5,52.72,52.5,52.68,481100.0,32.3199,32.4553,32.3199,32.4307,481100.0
2014-04-17 09:30:00,52.73,53.02,52.68,52.81,205600.0,32.4615,32.64,32.4307,32.5107,205600.0
2014-04-17 10:00:00,52.82,53.06,52.75,53.06,128200.0,32.5169,32.6646,32.4738,32.6646,128200.0
2014-04-17 10:30:00,53.08,53.43,53.06,53.4,145400.0,32.677,32.8924,32.6646,32.874,145400.0
2014-04-17 11:00:00,53.41,53.53,53.34,53.44,107400.0,32.8801,32.954,32.837,32.8986,107400.0
2014-04-17 11:30:00,53.44,53.45,53.22,53.25,62900.0,32.8986,32.9047,32.7631,32.7816,62900.0
2014-04-17 12:00:00,53.25,53.37,53.2,53.27,42100.0,32.7816,32.8555,32.7508,32.7939,42100.0
2014-04-17 12:30:00,53.27,53.38,53.22,53.31,33600.0,32.7939,32.8616,32.7631,32.8185,33600.0
2014-04-17 13:00:00,53.32,53.5,53.3,53.37,53500.0,32.8247,32.9355,32.8124,32.8555,53500.0
2014-04-17 13:30:00,53.39,53.62,53.39,53.6,65700.0,32.8678,33.0094,32.8678,32.9971,65700.0
2014-04-17 14:00:00,53.6,53.7,53.54,53.69,58000.0,32.9971,33.0586,32.9601,33.0525,58000.0
2014-04-17 14:30:00,53.68,53.71,53.61,53.71,109600.0,33.0463,33.0648,33.0032,33.0648,109600.0
2014-04-17 15:00:00,53.71,53.79,53.66,53.78,112600.0,33.0648,33.114,33.034,33.1079,112600.0
2014-04-17 15:30:00,53.78,53.83,53.69,53.7,440500.0,33.1079,33.1387,33.0525,33.0586,440500.0
2014-04-21 09:30:00,53.5,53.53,53.23,53.46,114600.0,32.9355,32.954,32.7693,32.9109,114600.0
2014-04-21 10:00:00,53.44,53.55,53.31,53.31,36400.0,32.8986,32.9663,32.8185,32.8185,36400.0
2014-04-21 10:30:00,53.29,53.38,53.17,53.36,26000.0,32.8062,32.8616,32.7324,32.8493,26000.0
2014-04-21 11:00:00,53.36,53.59,53.35,53.49,56400.0,32.8493,32.9909,32.8432,32.9294,56400.0
2014-04-21 11:30:00,53.49,53.54,53.39,53.52,55300.0,32.9294,32.9601,32.8678,32.9478,55300.0
2014-04-21 12:00:00,53.52,53.53,53.4,53.47,38600.0,32.9478,32.954,32.874,32.917,38600.0
2014-04-21 12:30:00,53.48,53.5,53.39,53.46,18500.0,32.9232,32.9355,32.8678,32.9109,18500.0
2014-04-21 13:00:00,53.46,53.51,53.44,53.48,28000.0,32.9109,32.9417,32.8986,32.9232,28000.0
2014-04-21 13:30:00,53.49,53.52,53.42,53.52,23800.0,32.9294,32.9478,32.8863,32.9478,23800.0
2014-04-21 14:00:00,53.52,53.52,53.39,53.43,50400.0,32.9478,32.9478,32.8678,32.8924,50400.0
2014-04-21 14:30:00,53.43,53.47,53.36,53.43,55800.0,32.8924,32.917,32.8493,32.8924,55800.0
2014-04-21 15:00:00,53.43,53.44,53.32,53.34,52100.0,32.8924,32.8986,32.8247,32.837,52100.0
2014-04-21 15:30:00,53.34,53.35,53.24,53.3,219900.0,32.837,32.8432,32.7755,32.8124,219900.0
2014-04-22 09:30:00,53.24,53.47,53.01,53.47,70700.0,32.7755,32.917,32.6339,32.917,70700.0
2014-04-22 10:00:00,53.49,53.64,53.39,53.62,82600.0,32.9294,33.0217,32.8678,33.0094,82600.0
2014-04-22 10:30:00,53.63,53.67,53.5,53.63,37700.0,33.0155,33.0402,32.9355,33.0155,37700.0
2014-04-22 11:00:00,53.65,53.79,53.64,53.78,56900.0,33.0279,33.114,33.0217,33.1079,56900.0
2014-04-22 11:30:00,53.79,53.95,53.76,53.93,91500.0,33.114,33.2125,33.0956,33.2002,91500.0
2014-04-22 12:00:00,53.92,54.09,53.91,54.03,63800.0,33.1941,33.2987,33.1879,33.2618,63800.0
2014-04-22 12:30:00,54.03,54.1,53.96,54.09,66300.0,33.2618,33.3049,33.2187,33.2987,66300.0
2014-04-22 13:00:00,54.09,54.09,54.03,54.07,39800.0,33.2987,33.2987,33.2618,33.2864,39800.0
2014-04-22 13:30:00,54.07,54.14,54.07,54.09,29800.0,33.2864,33.3295,33.2864,33.2987,29800.0
2014-04-22 14:00:00,54.09,54.18,54.04,54.15,59000.0,33.2987,33.3541,33.2679,33.3357,59000.0
2014-04-22 14:30:00,54.15,54.25,54.15,54.19,57900.0,33.3357,33.3972,33.3357,33.3603,57900.0
2014-04-22 15:00:00,54.19,54.25,54.1,54.11,143700.0,33.3603,33.3972,33.3049,33.311,143700.0
2014-04-22 15:30:00,54.11,54.13,54.03,54.06,311600.0,33.311,33.3234,33.2618,33.2803,311600.0
2014-04-23 09:30:00,54.05,54.43,54.03,54.22,109000.0,33.2741,33.508,33.2618,33.3788,109000.0
2014-04-23 10:00:00,54.2,54.21,53.95,54.03,57200.0,33.3664,33.3726,33.2125,33.2618,57200.0
2014-04-23 10:30:00,54.02,54.22,53.96,54.12,35800.0,33.2556,33.3788,33.2187,33.3172,35800.0
2014-04-23 11:00:00,54.11,54.18,53.91,53.93,96400.0,33.311,33.3541,33.1879,33.2002,96400.0
2014-04-23 11:30:00,53.94,54.05,53.9,53.98,97500.0,33.2064,33.2741,33.1818,33.231,97500.0
2014-04-23 12:00:00,54.0,54.0,53.89,53.95,24600.0,33.2433,33.2433,33.1756,33.2125,24600.0
2014-04-23 12:30:00,53.94,54.05,53.94,53.98,39500.0,33.2064,33.2741,33.2064,33.231,39500.0
2014-04-23 13:00:00,53.98,54.01,53.94,54.0,83800.0,33.231,33.2495,33.2064,33.2433,83800.0
2014-04-23 13:30:00,53.99,54.04,53.86,53.93,95300.0,33.2372,33.2679,33.1571,33.2002,95300.0
2014-04-23 14:00:00,53.93,54.01,53.89,54.01,66900.0,33.2002,33.2495,33.1756,33.2495,66900.0
2014-04-23 14:30:00,54.01,54.05,53.96,54.03,89800.0,33.2495,33.2741,33.2187,33.2618,89800.0
2014-04-23 15:00:00,54.04,54.07,53.98,53.98,83100.0,33.2679,33.2864,33.231,33.231,83100.0
2014-04-23 15:30:00,53.98,54.07,53.98,54.0,133100.0,33.231,33.2864,33.231,33.2433,133100.0
2014-04-24 09:30:00,54.31,54.36,53.6,53.89,159600.0,33.4342,33.4649,32.9971,33.1756,159600.0
2014-04-24 10:00:00,53.88,54.1,53.74,54.09,143100.0,33.1694,33.3049,33.0833,33.2987,143100.0
2014-04-24 10:30:00,54.11,54.17,53.88,53.98,31400.0,33.311,33.348,33.1694,33.231,31400.0
2014-04-24 11:00:00,54.0,54.27,53.95,54.25,27500.0,33.2433,33.4095,33.2125,33.3972,27500.0
2014-04-24 11:30:00,54.26,54.38,54.1,54.17,47100.0,33.4034,33.4773,33.3049,33.348,47100.0
2014-04-24 12:00:00,54.19,54.21,54.1,54.11,25300.0,33.3603,33.3726,33.3049,33.311,25300.0
2014-04-24 12:30:00,54.13,54.22,54.11,54.21,21100.0,33.3234,33.3788,33.311,33.3726,21100.0
2014-04-24 13:00:00,54.22,54.24,54.1,54.1,23400.0,33.3788,33.3911,33.3049,33.3049,23400.0
2014-04-24 13:30:00,54.1,54.12,53.87,53.87,35800.0,33.3049,33.3172,33.1633,33.1633,35800.0
2014-04-24 14:00:00,53.87,53.95,53.84,53.93,24300.0,33.1633,33.2125,33.1448,33.2002,24300.0
2014-04-24 14:30:00,53.92,53.98,53.81,53.86,56200.0,33.1941,33.231,33.1264,33.1571,56200.0
2014-04-24 15:00:00,53.86,53.89,53.81,53.81,119400.0,33.1571,33.1756,33.1264,33.1264,119400.0
2014-04-24 15:30:00,53.82,53.86,53.78,53.85,242200.0,33.1325,33.1571,33.1079,33.151,242200.0
2014-04-25 09:30:00,53.61,53.77,53.08,53.13,86200.0,33.0032,33.1017,32.677,32.7077,86200.0
2014-04-25 10:00:00,53.1,53.28,53.04,53.13,141800.0,32.6893,32.8001,32.6523,32.7077,141800.0
2014-04-25 10:30:00,53.13,53.18,52.83,52.94,173100.0,32.7077,32.7385,32.523,32.5908,173100.0
2014-04-25 11:00:00,52.93,52.96,52.68,52.7,168000.0,32.5846,32.6031,32.4307,32.443,168000.0
2014-04-25 11:30:00,52.7,52.77,52.53,52.76,265500.0,32.443,32.4861,32.3384,32.48,265500.0
2014-04-25 12:00:00,52.76,52.86,52.69,52.77,143100.0,32.48,32.5415,32.4369,32.4861,143100.0
2014-04-25 12:30:00,52.77,52.91,52.73,52.91,56100.0,32.4861,32.5723,32.4615,32.5723,56100.0
2014-04-25 13:00:00,52.92,52.92,52.77,52.88,86000.0,32.5785,32.5785,32.4861,32.5538,86000.0
2014-04-25 13:30:00,52.87,52.99,52.81,52.87,68400.0,32.5477,32.6215,32.5107,32.5477,68400.0
2014-04-25 14:00:00,52.88,52.91,52.51,52.57,101900.0,32.5538,32.5723,32.3261,32.363,101900.0
2014-04-25 14:30:00,52.55,52.61,52.49,52.52,94400.0,32.3507,32.3876,32.3137,32.3322,94400.0
2014-04-25 15:00:00,52.51,52.67,52.49,52.67,136100.0,32.3261,32.4246,32.3137,32.4246,136100.0
2014-04-25 15:30:00,52.66,52.93,52.65,52.76,348700.0,32.4184,32.5846,32.4122,32.48,348700.0
2014-04-28 09:30:00,52.49,52.51,52.07,52.23,186100.0,32.3137,32.3261,32.0552,32.1537,186100.0
2014-04-28 10:00:00,52.29,52.95,52.01,52.53,375100.0,32.1906,32.5969,32.0182,32.3384,375100.0
2014-04-28 10:30:00,52.52,52.82,52.06,52.06,135000.0,32.3322,32.5169,32.049,32.049,135000.0
2014-04-28 11:00:00,52.1,52.13,51.63,51.68,117900.0,32.0736,32.0921,31.7843,31.8151,117900.0
2014-04-28 11:30:00,51.69,51.79,51.33,51.35,111000.0,31.8212,31.8828,31.5996,31.6119,111000.0
2014-04-28 12:00:00,51.35,51.67,51.33,51.61,108200.0,31.6119,31.8089,31.5996,31.772,108200.0
2014-04-28 12:30:00,51.6,51.7,51.52,51.53,73200.0,31.7658,31.8274,31.7166,31.7227,73200.0
2014-04-28 13:00:00,51.51,51.52,51.22,51.25,78900.0,31.7104,31.7166,31.5319,31.5504,78900.0
2014-04-28 13:30:00,51.24,51.39,51.16,51.3,93600.0,31.5442,31.6366,31.495,31.5812,93600.0
2014-04-28 14:00:00,51.3,51.47,51.17,51.47,80900.0,31.5812,31.6858,31.5011,31.6858,80900.0
2014-04-28 14:30:00,51.48,51.63,51.37,51.49,72100.0,31.692,31.7843,31.6242,31.6981,72100.0
2014-04-28 15:00:00,51.48,51.95,51.47,51.85,126200.0,31.692,31.9813,31.6858,31.9197,126200.0
2014-04-28 15:30:00,51.83,51.92,51.44,51.47,573300.0,31.9074,31.9628,31.6673,31.6858,573300.0
2014-04-29 09:30:00,51.83,51.86,51.53,51.72,155000.0,31.9074,31.9259,31.7227,31.8397,155000.0
2014-04-29 10:00:00,51.72,51.75,51.33,51.36,138100.0,31.8397,31.8582,31.5996,31.6181,138100.0
2014-04-29 10:30:00,51.35,51.53,51.33,51.44,111000.0,31.6119,31.7227,31.5996,31.6673,111000.0
2014-04-29 11:00:00,51.44,51.57,51.34,51.55,140700.0,31.6673,31.7474,31.6058,31.7351,140700.0
2014-04-29 11:30:00,51.55,51.61,51.48,51.5,92000.0,31.7351,31.772,31.692,31.7043,92000.0
2014-04-29 12:00:00,51.51,51.76,51.49,51.73,67300.0,31.7104,31.8643,31.6981,31.8459,67300.0
2014-04-29 12:30:00,51.74,51.91,51.73,51.91,64600.0,31.852,31.9567,31.8459,31.9567,64600.0
2014-04-29 13:00:00,51.9,51.9,51.69,51.77,153200.0,31.9505,31.9505,31.8212,31.8705,153200.0
2014-04-29 13:30:00,51.77,51.97,51.71,51.95,107600.0,31.8705,31.9936,31.8336,31.9813,107600.0
2014-04-29 14:00:00,51.97,51.97,51.79,51.82,43200.0,31.9936,31.9936,31.8828,31.9013,43200.0
2014-04-29 14:30:00,51.81,51.82,51.74,51.77,78600.0,31.8951,31.9013,31.852,31.8705,78600.0
2014-04-29 15:00:00,51.78,51.83,51.74,51.79,83400.0,31.8767,31.9074,31.852,31.8828,83400.0
2014-04-29 15:30:00,51.79,51.8,51.55,51.56,487300.0,31.8828,31.889,31.7351,31.7412,487300.0
2014-04-30 09:30:00,51.4,51.64,51.0,51.44,171100.0,31.6427,31.7905,31.3965,31.6673,171100.0
2014-04-30 10:00:00,51.42,51.83,51.36,51.82,151000.0,31.655,31.9074,31.6181,31.9013,151000.0
2014-04-30 10:30:00,51.82,52.16,51.81,52.13,146600.0,31.9013,32.1106,31.8951,32.0921,146600.0
2014-04-30 11:00:00,52.12,52.18,52.0,52.04,104800.0,32.086,32.1229,32.0121,32.0367,104800.0
2014-04-30 11:30:00,52.03,52.16,52.03,52.05,112800.0,32.0306,32.1106,32.0306,32.0429,112800.0
2014-04-30 12:00:00,52.04,52.2,51.99,52.18,114600.0,32.0367,32.1352,32.0059,32.1229,114600.0
2014-04-30 12:30:00,52.19,52.29,52.19,52.27,51300.0,32.1291,32.1906,32.1291,32.1783,51300.0
2014-04-30 13:00:00,52.26,52.26,52.11,52.23,51100.0,32.1721,32.1721,32.0798,32.1537,51100.0
2014-04-30 13:30:00,52.23,52.23,52.08,52.08,53700.0,32.1537,32.1537,32.0613,32.0613,53700.0
2014-04-30 14:00:00,52.08,52.27,51.99,52.22,161500.0,32.0613,32.1783,32.0059,32.1475,161500.0
2014-04-30 14:30:00,52.23,52.6,52.23,52.53,121100.0,32.1537,32.3815,32.1537,32.3384,121100.0
2014-04-30 15:00:00,52.53,52.56,52.3,52.38,154400.0,32.3384,32.3568,32.1968,32.246,154400.0
2014-04-30 15:30:00,52.4,52.51,52.29,52.37,318400.0,32.2583,32.3261,32.1906,32.2399,318400.0
2014-05-01 09:30:00,52.38,52.48,52.07,52.26,143700.0,32.246,32.3076,32.0552,32.1721,143700.0
2014-05-01 10:00:00,52.26,52.42,52.14,52.37,74800.0,32.1721,32.2706,32.0983,32.2399,74800.0
2014-05-01 10:30:00,52.36,52.64,52.35,52.55,84800.0,32.2337,32.4061,32.2276,32.3507,84800.0
2014-05-01 11:00:00,52.55,52.61,52.46,52.58,111400.0,32.3507,32.3876,32.2953,32.3691,111400.0
2014-05-01 11:30:00,52.59,52.72,52.55,52.6,77000.0,32.3753,32.4553,32.3507,32.3815,77000.0
2014-05-01 12:00:00,52.61,52.72,52.58,52.61,50000.0,32.3876,32.4553,32.3691,32.3876,50000.0
2014-05-01 12:30:00,52.6,52.62,52.51,52.57,44500.0,32.3815,32.3938,32.3261,32.363,44500.0
2014-05-01 13:00:00,52.58,52.61,52.46,52.47,66400.0,32.3691,32.3876,32.2953,32.3014,66400.0
2014-05-01 13:30:00,52.47,52.51,52.33,52.37,79500.0,32.3014,32.3261,32.2152,32.2399,79500.0
2014-05-01 14:00:00,52.37,52.64,52.37,52.63,136600.0,32.2399,32.4061,32.2399,32.3999,136600.0
2014-05-01 14:30:00,52.62,52.65,52.46,52.55,84700.0,32.3938,32.4122,32.2953,32.3507,84700.0
2014-05-01 15:00:00,52.56,52.64,52.47,52.55,107600.0,32.3568,32.4061,32.3014,32.3507,107600.0
2014-05-01 15:30:00,52.53,52.61,52.47,52.53,276300.0,32.3384,32.3876,32.3014,32.3384,276300.0
2014-05-02 09:30:00,52.58,53.2,52.44,53.05,127600.0,32.3691,32.7508,32.283,32.6585,127600.0
2014-05-02 10:00:00,53.05,53.18,52.98,53.01,72600.0,32.6585,32.7385,32.6154,32.6339,72600.0
2014-05-02 10:30:00,53.01,53.09,52.86,53.0,251200.0,32.6339,32.6831,32.5415,32.6277,251200.0
2014-05-02 11:00:00,53.0,53.04,52.93,52.98,101800.0,32.6277,32.6523,32.5846,32.6154,101800.0
2014-05-02 11:30:00,52.98,53.06,52.94,53.0,118100.0,32.6154,32.6646,32.5908,32.6277,118100.0
2014-05-02 12:00:00,52.99,53.38,52.98,53.0,189400.0,32.6215,32.8616,32.6154,32.6277,189400.0
2014-05-02 12:30:00,53.0,53.05,52.98,53.0,33800.0,32.6277,32.6585,32.6154,32.6277,33800.0
2014-05-02 13:00:00,53.01,53.05,52.93,52.94,64700.0,32.6339,32.6585,32.5846,32.5908,64700.0
2014-05-02 13:30:00,52.93,52.95,52.81,52.84,63600.0,32.5846,32.5969,32.5107,32.5292,63600.0
2014-05-02 14:00:00,52.85,52.89,52.75,52.84,73500.0,32.5354,32.56,32.4738,32.5292,73500.0
2014-05-02 14:30:00,52.83,52.92,52.82,52.88,49800.0,32.523,32.5785,32.5169,32.5538,49800.0
2014-05-02 15:00:00,52.9,52.97,52.86,52.89,75100.0,32.5661,32.6092,32.5415,32.56,75100.0
2014-05-02 15:30:00,52.89,52.96,52.84,52.95,289600.0,32.56,32.6031,32.5292,32.5969,289600.0
2014-05-05 09:30:00,52.55,52.86,52.01,52.36,131800.0,32.3507,32.5415,32.0182,32.2337,131800.0
2014-05-05 10:00:00,52.39,52.47,52.27,52.28,66600.0,32.2522,32.3014,32.1783,32.1845,66600.0
2014-05-05 10:30:00,52.3,52.61,52.3,52.47,59300.0,32.1968,32.3876,32.1968,32.3014,59300.0
2014-05-05 11:00:00,52.47,52.52,52.35,52.42,73800.0,32.3014,32.3322,32.2276,32.2706,73800.0
2014-05-05 11:30:00,52.43,52.58,52.43,52.48,45400.0,32.2768,32.3691,32.2768,32.3076,45400.0
2014-05-05 12:00:00,52.49,52.56,52.43,52.52,36800.0,32.3137,32.3568,32.2768,32.3322,36800.0
2014-05-05 12:30:00,52.52,52.54,52.35,52.35,29700.0,32.3322,32.3445,32.2276,32.2276,29700.0
2014-05-05 13:00:00,52.36,52.4,52.34,52.35,25500.0,32.2337,32.2583,32.2214,32.2276,25500.0
2014-05-05 13:30:00,52.35,52.42,52.34,52.39,39700.0,32.2276,32.2706,32.2214,32.2522,39700.0
2014-05-05 14:00:00,52.4,52.47,52.39,52.43,69900.0,32.2583,32.3014,32.2522,32.2768,69900.0
2014-05-05 14:30:00,52.43,52.61,52.42,52.58,50400.0,32.2768,32.3876,32.2706,32.3691,50400.0
2014-05-05 15:00:00,52.58,52.61,52.46,52.49,90300.0,32.3691,32.3876,32.2953,32.3137,90300.0
2014-05-05 15:30:00,52.49,52.53,52.44,52.49,352100.0,32.3137,32.3384,32.283,32.3137,352100.0
2014-05-06 09:30:00,52.23,52.29,51.6,51.66,148300.0,32.1537,32.1906,31.7658,31.8028,148300.0
2014-05-06 10:00:00,51.68,51.82,51.6,51.82,90500.0,31.8151,31.9013,31.7658,31.9013,90500.0
2014-05-06 10:30:00,51.83,51.97,51.59,51.6,145300.0,31.9074,31.9936,31.7597,31.7658,145300.0
2014-05-06 11:00:00,51.6,51.69,51.56,51.64,102000.0,31.7658,31.8212,31.7412,31.7905,102000.0
2014-05-06 11:30:00,51.63,51.73,51.62,51.64,66800.0,31.7843,31.8459,31.7782,31.7905,66800.0
2014-05-06 12:00:00,51.66,51.73,51.55,51.57,65600.0,31.8028,31.8459,31.7351,31.7474,65600.0
2014-05-06 12:30:00,51.58,51.66,51.55,51.55,57600.0,31.7535,31.8028,31.7351,31.7351,57600.0
2014-05-06 13:00:00,51.55,51.62,51.49,51.55,74600.0,31.7351,31.7782,31.6981,31.7351,74600.0
2014-05-06 13:30:00,51.54,51.6,51.44,51.54,52900.0,31.7289,31.7658,31.6673,31.7289,52900.0
2014-05-06 14:00:00,51.54,51.67,51.48,51.57,55900.0,31.7289,31.8089,31.692,31.7474,55900.0
2014-05-06 14:30:00,51.54,51.67,51.51,51.58,79900.0,31.7289,31.8089,31.7104,31.7535,79900.0
2014-05-06 15:00:00,51.56,51.68,51.48,51.58,85700.0,31.7412,31.8151,31.692,31.7535,85700.0
2014-05-06 15:30:00,51.58,51.66,51.44,51.46,251600.0,31.7535,31.8028,31.6673,31.6797,251600.0
2014-05-07 09:30:00,51.79,52.16,51.78,52.09,164400.0,31.8828,32.1106,31.8767,32.0675,164400.0
2014-05-07 10:00:00,52.09,52.18,51.79,52.07,208100.0,32.0675,32.1229,31.8828,32.0552,208100.0
2014-05-07 10:30:00,52.07,52.31,52.01,52.05,109600.0,32.0552,32.2029,32.0182,32.0429,109600.0
2014-05-07 11:00:00,52.06,52.22,52.0,52.14,133200.0,32.049,32.1475,32.0121,32.0983,133200.0
2014-05-07 11:30:00,52.14,52.59,52.12,52.59,79400.0,32.0983,32.3753,32.086,32.3753,79400.0
2014-05-07 12:00:00,52.57,52.86,52.5,52.82,179200.0,32.363,32.5415,32.3199,32.5169,179200.0
2014-05-07 12:30:00,52.81,52.91,52.68,52.7,118700.0,32.5107,32.5723,32.4307,32.443,118700.0
2014-05-07 13:00:00,52.71,52.81,52.69,52.75,90400.0,32.4492,32.5107,32.4369,32.4738,90400.0
2014-05-07 13:30:00,52.75,52.87,52.64,52.65,88700.0,32.4738,32.5477,32.4061,32.4122,88700.0
2014-05-07 14:00:00,52.65,52.95,52.63,52.94,92400.0,32.4122,32.5969,32.3999,32.5908,92400.0
2014-05-07 14:30:00,52.94,53.04,52.87,52.98,144000.0,32.5908,32.6523,32.5477,32.6154,144000.0
2014-05-07 15:00:00,52.97,52.98,52.88,52.92,216900.0,32.6092,32.6154,32.5538,32.5785,216900.0
2014-05-07 15:30:00,52.91,53.14,52.91,53.11,348500.0,32.5723,32.7139,32.5723,32.6954,348500.0
2014-05-08 09:30:00,52.85,53.95,52.75,53.95,231500.0,32.5354,33.2125,32.4738,33.2125,231500.0
2014-05-08 10:00:00,53.96,54.09,53.75,54.0,172100.0,33.2187,33.2987,33.0894,33.2433,172100.0
2014-05-08 10:30:00,54.0,54.17,53.99,54.0,135500.0,33.2433,33.348,33.2372,33.2433,135500.0
2014-05-08 11:00:00,54.01,54.18,53.99,54.16,136400.0,33.2495,33.3541,33.2372,33.3418,136400.0
2014-05-08 11:30:00,54.16,54.39,54.11,54.38,206200.0,33.3418,33.4834,33.311,33.4773,206200.0
2014-05-08 12:00:00,54.37,54.48,54.31,54.42,203600.0,33.4711,33.5388,33.4342,33.5019,203600.0
2014-05-08 12:30:00,54.42,54.53,54.24,54.28,86900.0,33.5019,33.5696,33.3911,33.4157,86900.0
2014-05-08 13:00:00,54.27,54.31,54.01,54.19,95500.0,33.4095,33.4342,33.2495,33.3603,95500.0
2014-05-08 13:30:00,54.19,54.23,53.93,54.02,97300.0,33.3603,33.3849,33.2002,33.2556,97300.0
2014-05-08 14:00:00,54.01,54.02,53.7,53.85,91700.0,33.2495,33.2556,33.0586,33.151,91700.0
2014-05-08 14:30:00,53.84,53.85,53.63,53.7,194300.0,33.1448,33.151,33.0155,33.0586,194300.0
2014-05-08 15:00:00,53.71,53.83,53.67,53.81,329800.0,33.0648,33.1387,33.0402,33.1264,329800.0
2014-05-08 15:30:00,53.82,53.84,53.72,53.8,361800.0,33.1325,33.1448,33.0709,33.1202,361800.0
2014-05-09 09:30:00,53.91,54.57,53.61,54.54,387300.0,33.1879,33.5942,33.0032,33.5758,387300.0
2014-05-09 10:00:00,54.52,54.81,54.33,54.62,345900.0,33.5634,33.742,33.4465,33.625,345900.0
2014-05-09 10:30:00,54.63,54.68,54.3,54.39,214500.0,33.6312,33.6619,33.428,33.4834,214500.0
2014-05-09 11:00:00,54.37,54.57,54.35,54.52,187400.0,33.4711,33.5942,33.4588,33.5634,187400.0
2014-05-09 11:30:00,54.53,54.6,54.48,54.52,64900.0,33.5696,33.6127,33.5388,33.5634,64900.0
2014-05-09 12:00:00,54.51,54.53,54.37,54.38,69200.0,33.5573,33.5696,33.4711,33.4773,69200.0
2014-05-09 12:30:00,54.37,54.75,54.37,54.69,97000.0,33.4711,33.705,33.4711,33.6681,97000.0
2014-05-09 13:00:00,54.69,54.81,54.65,54.81,98400.0,33.6681,33.742,33.6435,33.742,98400.0
2014-05-09 13:30:00,54.8,54.83,54.68,54.68,97300.0,33.7358,33.7543,33.6619,33.6619,97300.0
2014-05-09 14:00:00,54.68,55.0,54.68,54.75,396000.0,33.6619,33.8589,33.6619,33.705,396000.0
2014-05-09 14:30:00,54.73,54.93,54.71,54.88,142900.0,33.6927,33.8158,33.6804,33.7851,142900.0
2014-05-09 15:00:00,54.88,54.95,54.59,54.68,186100.0,33.7851,33.8282,33.6065,33.6619,186100.0
2014-05-09 15:30:00,54.68,54.82,54.63,54.81,289500.0,33.6619,33.7481,33.6312,33.742,289500.0
2014-05-12 09:30:00,55.0,55.48,54.67,55.37,460200.0,33.8589,34.1544,33.6558,34.0867,460200.0
2014-05-12 10:00:00,55.38,55.42,55.08,55.16,159700.0,34.0929,34.1175,33.9082,33.9574,159700.0
2014-05-12 10:30:00,55.16,55.38,55.09,55.27,144400.0,33.9574,34.0929,33.9143,34.0252,144400.0
2014-05-12 11:00:00,55.27,55.45,55.26,55.44,86400.0,34.0252,34.136,34.019,34.1298,86400.0
2014-05-12 11:30:00,55.44,55.48,55.33,55.35,77700.0,34.1298,34.1544,34.0621,34.0744,77700.0
2014-05-12 12:00:00,55.35,55.38,55.3,55.32,115100.0,34.0744,34.0929,34.0436,34.0559,115100.0
2014-05-12 12:30:00,55.33,55.35,55.21,55.24,71800.0,34.0621,34.0744,33.9882,34.0067,71800.0
2014-05-12 13:00:00,55.25,55.37,55.25,55.36,70200.0,34.0128,34.0867,34.0128,34.0806,70200.0
2014-05-12 13:30:00,55.36,55.4,55.3,55.39,77900.0,34.0806,34.1052,34.0436,34.099,77900.0
2014-05-12 14:00:00,55.38,55.41,55.28,55.34,88300.0,34.0929,34.1113,34.0313,34.0682,88300.0
2014-05-12 14:30:00,55.34,55.58,55.34,55.57,102600.0,34.0682,34.216,34.0682,34.2098,102600.0
2014-05-12 15:00:00,55.57,55.6,55.47,55.48,139900.0,34.2098,34.2283,34.1483,34.1544,139900.0
2014-05-12 15:30:00,55.47,55.5,55.45,55.46,273700.0,34.1483,34.1667,34.136,34.1421,273700.0
2014-05-13 09:30:00,55.45,55.88,55.36,55.73,407300.0,34.136,34.4007,34.0806,34.3083,407300.0
2014-05-13 10:00:00,55.73,56.04,55.69,56.03,267400.0,34.3083,34.4992,34.2837,34.493,267400.0
2014-05-13 10:30:00,56.02,56.06,55.78,55.87,124300.0,34.4869,34.5115,34.3391,34.3945,124300.0
2014-05-13 11:00:00,55.86,55.93,55.67,55.79,153700.0,34.3884,34.4315,34.2714,34.3453,153700.0
2014-05-13 11:30:00,55.8,55.84,55.66,55.7,100800.0,34.3514,34.3761,34.2652,34.2899,100800.0
2014-05-13 12:00:00,55.69,55.74,55.6,55.72,89600.0,34.2837,34.3145,34.2283,34.3022,89600.0
2014-05-13 12:30:00,55.7,55.8,55.59,55.59,100400.0,34.2899,34.3514,34.2222,34.2222,100400.0
2014-05-13 13:00:00,55.59,55.67,55.57,55.58,109200.0,34.2222,34.2714,34.2098,34.216,109200.0
2014-05-13 13:30:00,55.59,55.62,55.5,55.62,115700.0,34.2222,34.2406,34.1667,34.2406,115700.0
2014-05-13 14:00:00,55.61,55.65,55.52,55.58,87900.0,34.2345,34.2591,34.1791,34.216,87900.0
2014-05-13 14:30:00,55.59,55.76,55.59,55.71,158200.0,34.2222,34.3268,34.2222,34.296,158200.0
2014-05-13 15:00:00,55.71,55.75,55.53,55.61,194500.0,34.296,34.3207,34.1852,34.2345,194500.0
2014-05-13 15:30:00,55.61,55.69,55.58,55.63,396100.0,34.2345,34.2837,34.216,34.2468,396100.0
2014-05-14 09:30:00,55.62,55.9,55.44,55.88,172400.0,34.2406,34.413,34.1298,34.4007,172400.0
2014-05-14 10:00:00,55.88,56.03,55.66,55.89,195900.0,34.4007,34.493,34.2652,34.4068,195900.0
2014-05-14 10:30:00,55.88,56.07,55.85,55.96,399800.0,34.4007,34.5176,34.3822,34.4499,399800.0
2014-05-14 11:00:00,55.96,56.09,55.94,56.06,132200.0,34.4499,34.53,34.4376,34.5115,132200.0
2014-05-14 11:30:00,56.07,56.17,55.85,55.85,165600.0,34.5176,34.5792,34.3822,34.3822,165600.0
2014-05-14 12:00:00,55.86,55.89,55.76,55.78,72400.0,34.3884,34.4068,34.3268,34.3391,72400.0
2014-05-14 12:30:00,55.78,55.86,55.75,55.86,77900.0,34.3391,34.3884,34.3207,34.3884,77900.0
2014-05-14 13:00:00,55.85,55.96,55.78,55.92,86700.0,34.3822,34.4499,34.3391,34.4253,86700.0
2014-05-14 13:30:00,55.91,55.92,55.79,55.9,65000.0,34.4192,34.4253,34.3453,34.413,65000.0
2014-05-14 14:00:00,55.89,55.97,55.88,55.91,95300.0,34.4068,34.4561,34.4007,34.4192,95300.0
2014-05-14 14:30:00,55.91,55.94,55.75,55.81,152600.0,34.4192,34.4376,34.3207,34.3576,152600.0
2014-05-14 15:00:00,55.8,55.9,55.78,55.84,161800.0,34.3514,34.413,34.3391,34.3761,161800.0
2014-05-14 15:30:00,55.84,55.9,55.74,55.89,419000.0,34.3761,34.413,34.3145,34.4068,419000.0
2014-05-15 09:30:00,55.52,55.6,54.71,54.91,372100.0,34.1791,34.2283,33.6804,33.8035,372100.0
2014-05-15 10:00:00,54.89,55.01,54.64,54.89,373500.0,33.7912,33.8651,33.6373,33.7912,373500.0
2014-05-15 10:30:00,54.88,54.9,54.66,54.79,211900.0,33.7851,33.7974,33.6496,33.7297,211900.0
2014-05-15 11:00:00,54.79,54.88,54.44,54.46,159200.0,33.7297,33.7851,33.5142,33.5265,159200.0
2014-05-15 11:30:00,54.44,54.65,54.31,54.36,105100.0,33.5142,33.6435,33.4342,33.4649,105100.0
2014-05-15 12:00:00,54.35,54.43,54.3,54.34,82100.0,33.4588,33.508,33.428,33.4526,82100.0
2014-05-15 12:30:00,54.35,54.4,54.26,54.38,72200.0,33.4588,33.4896,33.4034,33.4773,72200.0
2014-05-15 13:00:00,54.39,54.41,54.21,54.25,94800.0,33.4834,33.4957,33.3726,33.3972,94800.0
2014-05-15 13:30:00,54.26,54.34,54.13,54.31,116500.0,33.4034,33.4526,33.3234,33.4342,116500.0
2014-05-15 14:00:00,54.31,54.45,54.26,54.42,137800.0,33.4342,33.5203,33.4034,33.5019,137800.0
2014-05-15 14:30:00,54.41,54.5,54.36,54.48,109400.0,33.4957,33.5511,33.4649,33.5388,109400.0
2014-05-15 15:00:00,54.48,54.5,54.26,54.29,227100.0,33.5388,33.5511,33.4034,33.4219,227100.0
2014-05-15 15:30:00,54.3,54.37,54.25,54.3,556000.0,33.428,33.4711,33.3972,33.428,556000.0
2014-05-16 09:30:00,54.28,54.3,53.55,53.8,457400.0,33.4157,33.428,32.9663,33.1202,457400.0
2014-05-16 10:00:00,53.81,53.93,53.47,53.68,317200.0,33.1264,33.2002,32.917,33.0463,317200.0
2014-05-16 10:30:00,53.68,54.12,53.68,54.07,94700.0,33.0463,33.3172,33.0463,33.2864,94700.0
2014-05-16 11:00:00,54.05,54.29,53.98,54.15,79600.0,33.2741,33.4219,33.231,33.3357,79600.0
2014-05-16 11:30:00,54.15,54.28,54.05,54.19,84300.0,33.3357,33.4157,33.2741,33.3603,84300.0
2014-05-16 12:00:00,54.18,54.19,53.99,54.01,78000.0,33.3541,33.3603,33.2372,33.2495,78000.0
2014-05-16 12:30:00,54.02,54.04,53.96,53.99,83900.0,33.2556,33.2679,33.2187,33.2372,83900.0
2014-05-16 13:00:00,53.99,54.14,53.94,54.08,90200.0,33.2372,33.3295,33.2064,33.2926,90200.0
2014-05-16 13:30:00,54.09,54.15,53.99,54.05,57200.0,33.2987,33.3357,33.2372,33.2741,57200.0
2014-05-16 14:00:00,54.04,54.14,53.99,54.13,77000.0,33.2679,33.3295,33.2372,33.3234,77000.0
2014-05-16 14:30:00,54.14,54.23,54.05,54.23,61800.0,33.3295,33.3849,33.2741,33.3849,61800.0
2014-05-16 15:00:00,54.24,54.37,54.23,54.27,77100.0,33.3911,33.4711,33.3849,33.4095,77100.0
2014-05-16 15:30:00,54.27,54.4,54.27,54.34,313700.0,33.4095,33.4896,33.4095,33.4526,313700.0
2014-05-19 09:30:00,54.36,54.96,54.24,54.81,182300.0,33.4649,33.8343,33.3911,33.742,182300.0
2014-05-19 10:00:00,54.81,55.01,54.69,54.93,100500.0,33.742,33.8651,33.6681,33.8158,100500.0
2014-05-19 10:30:00,54.94,54.95,54.76,54.79,57400.0,33.822,33.8282,33.7112,33.7297,57400.0
2014-05-19 11:00:00,54.8,55.1,54.8,55.02,70200.0,33.7358,33.9205,33.7358,33.8713,70200.0
2014-05-19 11:30:00,55.03,55.03,54.94,55.0,33300.0,33.8774,33.8774,33.822,33.8589,33300.0
2014-05-19 12:00:00,55.0,55.04,54.94,54.94,46700.0,33.8589,33.8836,33.822,33.822,46700.0
2014-05-19 12:30:00,54.94,54.94,54.76,54.77,34200.0,33.822,33.822,33.7112,33.7173,34200.0
2014-05-19 13:00:00,54.76,54.83,54.75,54.76,59800.0,33.7112,33.7543,33.705,33.7112,59800.0
2014-05-19 13:30:00,54.76,54.86,54.74,54.84,53400.0,33.7112,33.7728,33.6989,33.7604,53400.0
2014-05-19 14:00:00,54.85,54.95,54.8,54.9,47700.0,33.7666,33.8282,33.7358,33.7974,47700.0
2014-05-19 14:30:00,54.88,54.89,54.77,54.78,45300.0,33.7851,33.7912,33.7173,33.7235,45300.0
2014-05-19 15:00:00,54.79,54.84,54.72,54.8,55500.0,33.7297,33.7604,33.6866,33.7358,55500.0
2014-05-19 15:30:00,54.8,55.02,54.8,54.97,211100.0,33.7358,33.8713,33.7358,33.8405,211100.0
2014-05-20 09:30:00,54.91,55.01,54.26,54.26,134500.0,33.8035,33.8651,33.4034,33.4034,134500.0
2014-05-20 10:00:00,54.26,54.49,54.23,54.32,178600.0,33.4034,33.545,33.3849,33.4403,178600.0
2014-05-20 10:30:00,54.34,54.48,54.32,54.43,110500.0,33.4526,33.5388,33.4403,33.508,110500.0
2014-05-20 11:00:00,54.44,54.52,54.29,54.29,100700.0,33.5142,33.5634,33.4219,33.4219,100700.0
2014-05-20 11:30:00,54.3,54.41,54.17,54.17,53300.0,33.428,33.4957,33.348,33.348,53300.0
2014-05-20 12:00:00,54.18,54.18,53.99,54.11,81300.0,33.3541,33.3541,33.2372,33.311,81300.0
2014-05-20 12:30:00,54.13,54.18,54.05,54.11,119400.0,33.3234,33.3541,33.2741,33.311,119400.0
2014-05-20 13:00:00,54.11,54.11,53.87,53.95,65800.0,33.311,33.311,33.1633,33.2125,65800.0
2014-05-20 13:30:00,53.95,54.01,53.78,53.85,119100.0,33.2125,33.2495,33.1079,33.151,119100.0
2014-05-20 14:00:00,53.83,54.0,53.83,53.95,153000.0,33.1387,33.2433,33.1387,33.2125,153000.0
2014-05-20 14:30:00,53.95,54.03,53.92,53.92,96500.0,33.2125,33.2618,33.1941,33.1941,96500.0
2014-05-20 15:00:00,53.94,54.11,53.93,54.06,99800.0,33.2064,33.311,33.2002,33.2803,99800.0
2014-05-20 15:30:00,54.06,54.22,53.99,54.01,357500.0,33.2803,33.3788,33.2372,33.2495,357500.0
2014-05-21 09:30:00,54.34,54.91,54.32,54.65,267400.0,33.4526,33.8035,33.4403,33.6435,267400.0
2014-05-21 10:00:00,54.67,54.79,54.55,54.77,121700.0,33.6558,33.7297,33.5819,33.7173,121700.0
2014-05-21 10:30:00,54.76,54.89,54.72,54.72,126000.0,33.7112,33.7912,33.6866,33.6866,126000.0
2014-05-21 11:00:00,54.71,54.83,54.59,54.59,56100.0,33.6804,33.7543,33.6065,33.6065,56100.0
2014-05-21 11:30:00,54.62,54.68,54.52,54.58,45800.0,33.625,33.6619,33.5634,33.6004,45800.0
2014-05-21 12:00:00,54.56,54.65,54.52,54.61,38700.0,33.5881,33.6435,33.5634,33.6188,38700.0
2014-05-21 12:30:00,54.63,54.71,54.62,54.69,35300.0,33.6312,33.6804,33.625,33.6681,35300.0
2014-05-21 13:00:00,54.72,54.77,54.64,54.66,26500.0,33.6866,33.7173,33.6373,33.6496,26500.0
2014-05-21 13:30:00,54.65,54.72,54.63,54.64,44400.0,33.6435,33.6866,33.6312,33.6373,44400.0
2014-05-21 14:00:00,54.64,54.8,54.52,54.7,71200.0,33.6373,33.7358,33.5634,33.6743,71200.0
2014-05-21 14:30:00,54.7,54.8,54.69,54.76,28300.0,33.6743,33.7358,33.6681,33.7112,28300.0
2014-05-21 15:00:00,54.75,54.85,54.75,54.82,97700.0,33.705,33.7666,33.705,33.7481,97700.0
2014-05-21 15:30:00,54.81,54.86,54.77,54.8,161100.0,33.742,33.7728,33.7173,33.7358,161100.0
2014-05-22 09:30:00,54.74,55.18,54.45,55.18,100600.0,33.6989,33.9698,33.5203,33.9698,100600.0
2014-05-22 10:00:00,55.19,55.25,55.05,55.1,78900.0,33.9759,34.0128,33.8897,33.9205,78900.0
2014-05-22 10:30:00,55.1,55.2,55.07,55.08,101100.0,33.9205,33.9821,33.902,33.9082,101100.0
2014-05-22 11:00:00,55.06,55.22,54.99,55.13,209100.0,33.8959,33.9944,33.8528,33.939,209100.0
2014-05-22 11:30:00,55.12,55.17,55.0,55.04,47200.0,33.9328,33.9636,33.8589,33.8836,47200.0
2014-05-22 12:00:00,55.04,55.05,54.88,54.91,79600.0,33.8836,33.8897,33.7851,33.8035,79600.0
2014-05-22 12:30:00,54.91,54.99,54.89,54.98,49900.0,33.8035,33.8528,33.7912,33.8466,49900.0
2014-05-22 13:00:00,54.98,55.06,54.98,55.06,248700.0,33.8466,33.8959,33.8466,33.8959,248700.0
2014-05-22 13:30:00,55.06,55.09,55.01,55.07,82100.0,33.8959,33.9143,33.8651,33.902,82100.0
2014-05-22 14:00:00,55.07,55.1,55.03,55.04,70600.0,33.902,33.9205,33.8774,33.8836,70600.0
2014-05-22 14:30:00,55.04,55.07,54.97,54.99,99800.0,33.8836,33.902,33.8405,33.8528,99800.0
2014-05-22 15:00:00,55.0,55.03,54.93,54.94,133100.0,33.8589,33.8774,33.8158,33.822,133100.0
2014-05-22 15:30:00,54.95,55.03,54.79,54.8,604400.0,33.8282,33.8774,33.7297,33.7358,604400.0
2014-05-23 09:30:00,54.98,55.02,54.79,54.85,84600.0,33.8466,33.8713,33.7297,33.7666,84600.0
2014-05-23 10:00:00,54.86,55.12,54.75,55.1,117800.0,33.7728,33.9328,33.705,33.9205,117800.0
2014-05-23 10:30:00,55.11,55.16,54.97,55.08,63900.0,33.9267,33.9574,33.8405,33.9082,63900.0
2014-05-23 11:00:00,55.07,55.16,55.01,55.12,49900.0,33.902,33.9574,33.8651,33.9328,49900.0
2014-05-23 11:30:00,55.12,55.14,54.96,55.0,75300.0,33.9328,33.9451,33.8343,33.8589,75300.0
2014-05-23 12:00:00,55.0,55.14,55.0,55.13,56700.0,33.8589,33.9451,33.8589,33.939,56700.0
2014-05-23 12:30:00,55.13,55.22,55.1,55.1,41300.0,33.939,33.9944,33.9205,33.9205,41300.0
2014-05-23 13:00:00,55.11,55.11,55.01,55.02,38400.0,33.9267,33.9267,33.8651,33.8713,38400.0
2014-05-23 13:30:00,55.03,55.08,54.99,55.07,59500.0,33.8774,33.9082,33.8528,33.902,59500.0
2014-05-23 14:00:00,55.07,55.09,55.0,55.03,40900.0,33.902,33.9143,33.8589,33.8774,40900.0
2014-05-23 14:30:00,55.04,55.07,55.03,55.06,143600.0,33.8836,33.902,33.8774,33.8959,143600.0
2014-05-23 15:00:00,55.05,55.08,55.0,55.05,137600.0,33.8897,33.9082,33.8589,33.8897,137600.0
2014-05-23 15:30:00,55.05,55.07,55.0,55.01,204800.0,33.8897,33.902,33.8589,33.8651,204800.0
2014-05-27 09:30:00,55.34,55.42,55.14,55.23,108400.0,34.0682,34.1175,33.9451,34.0005,108400.0
2014-05-27 10:00:00,55.22,55.35,55.22,55.3,158500.0,33.9944,34.0744,33.9944,34.0436,158500.0
2014-05-27 10:30:00,55.3,55.43,55.28,55.41,187000.0,34.0436,34.1237,34.0313,34.1113,187000.0
2014-05-27 11:00:00,55.42,55.49,55.26,55.26,77000.0,34.1175,34.1606,34.019,34.019,77000.0
2014-05-27 11:30:00,55.26,55.4,55.25,55.39,46100.0,34.019,34.1052,34.0128,34.099,46100.0
2014-05-27 12:00:00,55.4,55.41,55.08,55.09,64100.0,34.1052,34.1113,33.9082,33.9143,64100.0
2014-05-27 12:30:00,55.1,55.22,55.1,55.17,44100.0,33.9205,33.9944,33.9205,33.9636,44100.0
2014-05-27 13:00:00,55.16,55.17,54.89,54.91,225400.0,33.9574,33.9636,33.7912,33.8035,225400.0
2014-05-27 13:30:00,54.91,54.91,54.84,54.89,121800.0,33.8035,33.8035,33.7604,33.7912,121800.0
2014-05-27 14:00:00,54.9,54.97,54.89,54.97,82700.0,33.7974,33.8405,33.7912,33.8405,82700.0
2014-05-27 14:30:00,54.97,55.02,54.86,55.02,99300.0,33.8405,33.8713,33.7728,33.8713,99300.0
2014-05-27 15:00:00,55.02,55.12,55.02,55.12,58300.0,33.8713,33.9328,33.8713,33.9328,58300.0
2014-05-27 15:30:00,55.12,55.28,55.11,55.21,369400.0,33.9328,34.0313,33.9267,33.9882,369400.0
2014-05-28 09:30:00,55.45,55.65,55.11,55.42,150000.0,34.136,34.2591,33.9267,34.1175,150000.0
2014-05-28 10:00:00,55.41,55.41,55.1,55.12,74500.0,34.1113,34.1113,33.9205,33.9328,74500.0
2014-05-28 10:30:00,55.14,55.22,55.03,55.12,88400.0,33.9451,33.9944,33.8774,33.9328,88400.0
2014-05-28 11:00:00,55.13,55.25,55.12,55.16,45100.0,33.939,34.0128,33.9328,33.9574,45100.0
2014-05-28 11:30:00,55.16,55.21,55.14,55.16,47100.0,33.9574,33.9882,33.9451,33.9574,47100.0
2014-05-28 12:00:00,55.16,55.21,55.11,55.13,99600.0,33.9574,33.9882,33.9267,33.939,99600.0
2014-05-28 12:30:00,55.14,55.21,55.13,55.18,79600.0,33.9451,33.9882,33.939,33.9698,79600.0
2014-05-28 13:00:00,55.18,55.23,55.13,55.23,149000.0,33.9698,34.0005,33.939,34.0005,149000.0
2014-05-28 13:30:00,55.23,55.36,55.22,55.34,61000.0,34.0005,34.0806,33.9944,34.0682,61000.0
2014-05-28 14:00:00,55.34,55.36,55.29,55.32,30100.0,34.0682,34.0806,34.0375,34.0559,30100.0
2014-05-28 14:30:00,55.31,55.37,55.28,55.34,89400.0,34.0498,34.0867,34.0313,34.0682,89400.0
2014-05-28 15:00:00,55.34,55.41,55.34,55.38,74200.0,34.0682,34.1113,34.0682,34.0929,74200.0
2014-05-28 15:30:00,55.38,55.41,55.22,55.27,381600.0,34.0929,34.1113,33.9944,34.0252,381600.0
2014-05-29 09:30:00,55.3,55.49,55.23,55.27,66500.0,34.0436,34.1606,34.0005,34.0252,66500.0
2014-05-29 10:00:00,55.26,55.29,55.12,55.2,52700.0,34.019,34.0375,33.9328,33.9821,52700.0
2014-05-29 10:30:00,55.18,55.26,55.13,55.22,29600.0,33.9698,34.019,33.939,33.9944,29600.0
2014-05-29 11:00:00,55.22,55.24,55.18,55.22,10200.0,33.9944,34.0067,33.9698,33.9944,10200.0
2014-05-29 11:30:00,55.22,55.28,55.19,55.22,13600.0,33.9944,34.0313,33.9759,33.9944,13600.0
2014-05-29 12:00:00,55.23,55.34,55.23,55.28,22700.0,34.0005,34.0682,34.0005,34.0313,22700.0
2014-05-29 12:30:00,55.27,55.33,55.26,55.3,26100.0,34.0252,34.0621,34.019,34.0436,26100.0
2014-05-29 13:00:00,55.3,55.32,55.22,55.23,51800.0,34.0436,34.0559,33.9944,34.0005,51800.0
2014-05-29 13:30:00,55.23,55.25,55.19,55.22,27100.0,34.0005,34.0128,33.9759,33.9944,27100.0
2014-05-29 14:00:00,55.22,55.25,55.19,55.25,30900.0,33.9944,34.0128,33.9759,34.0128,30900.0
2014-05-29 14:30:00,55.25,55.32,55.24,55.25,58800.0,34.0128,34.0559,34.0067,34.0128,58800.0
2014-05-29 15:00:00,55.25,55.43,55.24,55.43,54200.0,34.0128,34.1237,34.0067,34.1237,54200.0
2014-05-29 15:30:00,55.43,55.43,55.29,55.33,154700.0,34.1237,34.1237,34.0375,34.0621,154700.0
2014-05-30 09:30:00,55.15,55.43,55.04,55.18,47800.0,33.9513,34.1237,33.8836,33.9698,47800.0
2014-05-30 10:00:00,55.17,55.23,55.05,55.05,32500.0,33.9636,34.0005,33.8897,33.8897,32500.0
2014-05-30 10:30:00,55.05,55.06,54.89,54.94,31200.0,33.8897,33.8959,33.7912,33.822,31200.0
2014-05-30 11:00:00,54.94,55.02,54.93,54.97,34800.0,33.822,33.8713,33.8158,33.8405,34800.0
2014-05-30 11:30:00,54.97,55.06,54.97,55.0,20300.0,33.8405,33.8959,33.8405,33.8589,20300.0
2014-05-30 12:00:00,54.99,55.03,54.94,55.01,21800.0,33.8528,33.8774,33.822,33.8651,21800.0
2014-05-30 12:30:00,55.0,55.0,54.86,54.92,37800.0,33.8589,33.8589,33.7728,33.8097,37800.0
2014-05-30 13:00:00,54.93,55.05,54.92,55.05,19000.0,33.8158,33.8897,33.8097,33.8897,19000.0
2014-05-30 13:30:00,55.04,55.07,54.99,55.07,27300.0,33.8836,33.902,33.8528,33.902,27300.0
2014-05-30 14:00:00,55.07,55.18,55.05,55.15,23000.0,33.902,33.9698,33.8897,33.9513,23000.0
2014-05-30 14:30:00,55.15,55.19,55.08,55.08,52500.0,33.9513,33.9759,33.9082,33.9082,52500.0
2014-05-30 15:00:00,55.08,55.1,55.04,55.08,41000.0,33.9082,33.9205,33.8836,33.9082,41000.0
2014-05-30 15:30:00,55.08,55.23,55.07,55.2,363100.0,33.9082,34.0005,33.902,33.9821,363100.0
2014-06-02 09:30:00,55.42,55.55,55.16,55.18,106300.0,34.1175,34.1975,33.9574,33.9698,106300.0
2014-06-02 10:00:00,55.16,55.23,54.93,55.04,38500.0,33.9574,34.0005,33.8158,33.8836,38500.0
2014-06-02 10:30:00,55.05,55.12,54.94,55.1,61800.0,33.8897,33.9328,33.822,33.9205,61800.0
2014-06-02 11:00:00,55.11,55.36,55.08,55.34,56300.0,33.9267,34.0806,33.9082,34.0682,56300.0
2014-06-02 11:30:00,55.34,55.38,55.21,55.33,44100.0,34.0682,34.0929,33.9882,34.0621,44100.0
2014-06-02 12:00:00,55.33,55.34,55.24,55.34,20900.0,34.0621,34.0682,34.0067,34.0682,20900.0
2014-06-02 12:30:00,55.33,55.35,55.31,55.32,73700.0,34.0621,34.0744,34.0498,34.0559,73700.0
2014-06-02 13:00:00,55.33,55.38,55.27,55.36,41000.0,34.0621,34.0929,34.0252,34.0806,41000.0
2014-06-02 13:30:00,55.36,55.41,55.33,55.4,38800.0,34.0806,34.1113,34.0621,34.1052,38800.0
2014-06-02 14:00:00,55.39,55.42,55.38,55.41,33400.0,34.099,34.1175,34.0929,34.1113,33400.0
2014-06-02 14:30:00,55.41,55.41,55.32,55.34,73800.0,34.1113,34.1113,34.0559,34.0682,73800.0
2014-06-02 15:00:00,55.33,55.35,55.27,55.3,44500.0,34.0621,34.0744,34.0252,34.0436,44500.0
2014-06-02 15:30:00,55.3,55.44,55.3,55.35,185300.0,34.0436,34.1298,34.0436,34.0744,185300.0
2014-06-03 09:30:00,55.26,55.26,54.99,55.17,91000.0,34.019,34.019,33.8528,33.9636,91000.0
2014-06-03 10:00:00,55.18,55.29,55.18,55.23,44700.0,33.9698,34.0375,33.9698,34.0005,44700.0
2014-06-03 10:30:00,55.23,55.31,55.12,55.2,47300.0,34.0005,34.0498,33.9328,33.9821,47300.0
2014-06-03 11:00:00,55.19,55.2,55.11,55.18,36500.0,33.9759,33.9821,33.9267,33.9698,36500.0
2014-06-03 11:30:00,55.17,55.2,55.02,55.16,35200.0,33.9636,33.9821,33.8713,33.9574,35200.0
2014-06-03 12:00:00,55.16,55.37,55.16,55.34,28700.0,33.9574,34.0867,33.9574,34.0682,28700.0
2014-06-03 12:30:00,55.33,55.34,55.26,55.28,24400.0,34.0621,34.0682,34.019,34.0313,24400.0
2014-06-03 13:00:00,55.29,55.36,55.22,55.35,63800.0,34.0375,34.0806,33.9944,34.0744,63800.0
2014-06-03 13:30:00,55.33,55.34,55.19,55.23,53400.0,34.0621,34.0682,33.9759,34.0005,53400.0
2014-06-03 14:00:00,55.23,55.25,55.19,55.25,62500.0,34.0005,34.0128,33.9759,34.0128,62500.0
2014-06-03 14:30:00,55.25,55.39,55.25,55.3,40100.0,34.0128,34.099,34.0128,34.0436,40100.0
2014-06-03 15:00:00,55.3,55.31,55.24,55.3,37500.0,34.0436,34.0498,34.0067,34.0436,37500.0
2014-06-03 15:30:00,55.3,55.3,55.22,55.23,242400.0,34.0436,34.0436,33.9944,34.0005,242400.0
2014-06-04 09:30:00,55.16,55.34,55.02,55.02,83700.0,33.9574,34.0682,33.8713,33.8713,83700.0
2014-06-04 10:00:00,55.04,55.28,55.03,55.09,76000.0,33.8836,34.0313,33.8774,33.9143,76000.0
2014-06-04 10:30:00,55.1,55.4,55.1,55.4,60500.0,33.9205,34.1052,33.9205,34.1052,60500.0
2014-06-04 11:00:00,55.4,55.59,55.38,55.57,76900.0,34.1052,34.2222,34.0929,34.2098,76900.0
2014-06-04 11:30:00,55.57,55.6,55.5,55.51,52300.0,34.2098,34.2283,34.1667,34.1729,52300.0
2014-06-04 12:00:00,55.51,55.57,55.47,55.56,40100.0,34.1729,34.2098,34.1483,34.2037,40100.0
2014-06-04 12:30:00,55.56,55.6,55.51,55.57,63900.0,34.2037,34.2283,34.1729,34.2098,63900.0
2014-06-04 13:00:00,55.57,55.64,55.55,55.59,78700.0,34.2098,34.2529,34.1975,34.2222,78700.0
2014-06-04 13:30:00,55.6,55.61,55.51,55.59,68800.0,34.2283,34.2345,34.1729,34.2222,68800.0
2014-06-04 14:00:00,55.6,55.6,55.48,55.51,65200.0,34.2283,34.2283,34.1544,34.1729,65200.0
2014-06-04 14:30:00,55.51,55.52,55.47,55.5,73900.0,34.1729,34.1791,34.1483,34.1667,73900.0
2014-06-04 15:00:00,55.5,55.71,55.49,55.71,102600.0,34.1667,34.296,34.1606,34.296,102600.0
2014-06-04 15:30:00,55.71,55.8,55.68,55.7,196800.0,34.296,34.3514,34.2776,34.2899,196800.0
2014-06-05 09:30:00,55.91,55.91,55.3,55.42,167600.0,34.4192,34.4192,34.0436,34.1175,167600.0
2014-06-05 10:00:00,55.41,55.58,55.21,55.58,106200.0,34.1113,34.216,33.9882,34.216,106200.0
2014-06-05 10:30:00,55.55,55.66,55.41,55.51,70800.0,34.1975,34.2652,34.1113,34.1729,70800.0
2014-06-05 11:00:00,55.5,55.75,55.49,55.7,64800.0,34.1667,34.3207,34.1606,34.2899,64800.0
2014-06-05 11:30:00,55.71,56.04,55.69,56.03,101500.0,34.296,34.4992,34.2837,34.493,101500.0
2014-06-05 12:00:00,56.04,56.12,55.96,55.99,38800.0,34.4992,34.5484,34.4499,34.4684,38800.0
2014-06-05 12:30:00,56.0,56.06,55.94,55.97,26800.0,34.4746,34.5115,34.4376,34.4561,26800.0
2014-06-05 13:00:00,55.97,56.08,55.91,55.93,50900.0,34.4561,34.5238,34.4192,34.4315,50900.0
2014-06-05 13:30:00,55.93,56.1,55.9,55.98,108700.0,34.4315,34.5361,34.413,34.4622,108700.0
2014-06-05 14:00:00,55.99,56.01,55.88,55.97,88600.0,34.4684,34.4807,34.4007,34.4561,88600.0
2014-06-05 14:30:00,55.98,56.1,55.96,56.03,77200.0,34.4622,34.5361,34.4499,34.493,77200.0
2014-06-05 15:00:00,56.03,56.13,56.02,56.03,72400.0,34.493,34.5546,34.4869,34.493,72400.0
2014-06-05 15:30:00,56.03,56.09,56.02,56.04,209000.0,34.493,34.53,34.4869,34.4992,209000.0
2014-06-06 09:30:00,56.33,56.77,56.14,56.77,110700.0,34.6777,34.9486,34.5607,34.9486,110700.0
2014-06-06 10:00:00,56.76,56.9,56.73,56.87,86100.0,34.9424,35.0286,34.924,35.0101,86100.0
2014-06-06 10:30:00,56.85,56.91,56.72,56.89,38200.0,34.9978,35.0348,34.9178,35.0225,38200.0
2014-06-06 11:00:00,56.9,57.01,56.77,56.8,68400.0,35.0286,35.0963,34.9486,34.967,68400.0
2014-06-06 11:30:00,56.8,56.96,56.77,56.9,59700.0,34.967,35.0655,34.9486,35.0286,59700.0
2014-06-06 12:00:00,56.89,56.97,56.86,56.92,32600.0,35.0225,35.0717,35.004,35.0409,32600.0
2014-06-06 12:30:00,56.92,56.98,56.92,56.95,34000.0,35.0409,35.0779,35.0409,35.0594,34000.0
2014-06-06 13:00:00,56.94,56.96,56.91,56.93,35900.0,35.0532,35.0655,35.0348,35.0471,35900.0
2014-06-06 13:30:00,56.93,56.93,56.81,56.81,56400.0,35.0471,35.0471,34.9732,34.9732,56400.0
2014-06-06 14:00:00,56.81,56.83,56.73,56.75,108500.0,34.9732,34.9855,34.924,34.9363,108500.0
2014-06-06 14:30:00,56.75,56.75,56.68,56.7,56500.0,34.9363,34.9363,34.8932,34.9055,56500.0
2014-06-06 15:00:00,56.7,56.7,56.59,56.6,176800.0,34.9055,34.9055,34.8378,34.8439,176800.0
2014-06-06 15:30:00,56.6,56.6,56.46,56.57,291000.0,34.8439,34.8439,34.7577,34.8255,291000.0
2014-06-09 09:30:00,56.59,56.72,56.5,56.59,178600.0,34.8378,34.9178,34.7824,34.8378,178600.0
2014-06-09 10:00:00,56.6,56.72,56.55,56.71,162800.0,34.8439,34.9178,34.8131,34.9116,162800.0
2014-06-09 10:30:00,56.71,56.71,56.6,56.63,85400.0,34.9116,34.9116,34.8439,34.8624,85400.0
2014-06-09 11:00:00,56.64,56.71,56.57,56.71,131900.0,34.8686,34.9116,34.8255,34.9116,131900.0
2014-06-09 11:30:00,56.73,56.8,56.71,56.78,71300.0,34.924,34.967,34.9116,34.9547,71300.0
2014-06-09 12:00:00,56.78,56.78,56.7,56.7,41400.0,34.9547,34.9547,34.9055,34.9055,41400.0
2014-06-09 12:30:00,56.71,56.73,56.65,56.65,63700.0,34.9116,34.924,34.8747,34.8747,63700.0
2014-06-09 13:00:00,56.66,56.66,56.53,56.55,43600.0,34.8809,34.8809,34.8008,34.8131,43600.0
2014-06-09 13:30:00,56.55,56.6,56.53,56.58,24000.0,34.8131,34.8439,34.8008,34.8316,24000.0
2014-06-09 14:00:00,56.56,56.6,56.44,56.49,47800.0,34.8193,34.8439,34.7454,34.7762,47800.0
2014-06-09 14:30:00,56.5,56.6,56.46,56.59,33600.0,34.7824,34.8439,34.7577,34.8378,33600.0
2014-06-09 15:00:00,56.59,56.61,56.57,56.59,153500.0,34.8378,34.8501,34.8255,34.8378,153500.0
2014-06-09 15:30:00,56.59,56.62,56.47,56.58,354300.0,34.8378,34.8562,34.7639,34.8316,354300.0
2014-06-10 09:30:00,56.51,56.85,55.44,56.72,147200.0,34.7885,34.9978,34.1298,34.9178,147200.0
2014-06-10 10:00:00,56.7,56.75,56.41,56.71,102700.0,34.9055,34.9363,34.727,34.9116,102700.0
2014-06-10 10:30:00,56.72,56.87,56.71,56.81,54700.0,34.9178,35.0101,34.9116,34.9732,54700.0
2014-06-10 11:00:00,56.82,56.9,56.8,56.87,87700.0,34.9794,35.0286,34.967,35.0101,87700.0
2014-06-10 11:30:00,56.87,56.95,56.84,56.84,64300.0,35.0101,35.0594,34.9917,34.9917,64300.0
2014-06-10 12:00:00,56.84,56.95,56.81,56.95,88700.0,34.9917,35.0594,34.9732,35.0594,88700.0
2014-06-10 12:30:00,56.94,56.95,56.81,56.82,55700.0,35.0532,35.0594,34.9732,34.9794,55700.0
2014-06-10 13:00:00,56.82,56.85,56.73,56.76,33300.0,34.9794,34.9978,34.924,34.9424,33300.0
2014-06-10 13:30:00,56.75,56.78,56.71,56.77,52700.0,34.9363,34.9547,34.9116,34.9486,52700.0
2014-06-10 14:00:00,56.77,56.82,56.74,56.81,46600.0,34.9486,34.9794,34.9301,34.9732,46600.0
2014-06-10 14:30:00,56.8,56.8,56.71,56.76,49400.0,34.967,34.967,34.9116,34.9424,49400.0
2014-06-10 15:00:00,56.75,56.83,56.74,56.76,52600.0,34.9363,34.9855,34.9301,34.9424,52600.0
2014-06-10 15:30:00,56.76,56.77,56.66,56.75,219900.0,34.9424,34.9486,34.8809,34.9363,219900.0
2014-06-11 09:30:00,56.34,56.52,56.28,56.37,91300.0,34.6839,34.7947,34.6469,34.7023,91300.0
2014-06-11 10:00:00,56.39,56.59,56.33,56.45,85700.0,34.7146,34.8378,34.6777,34.7516,85700.0
2014-06-11 10:30:00,56.46,56.54,56.32,56.32,63200.0,34.7577,34.807,34.6716,34.6716,63200.0
2014-06-11 11:00:00,56.3,56.41,56.25,56.3,82700.0,34.6592,34.727,34.6285,34.6592,82700.0
2014-06-11 11:30:00,56.31,56.34,56.25,56.32,33000.0,34.6654,34.6839,34.6285,34.6716,33000.0
2014-06-11 12:00:00,56.33,56.41,56.28,56.29,20400.0,34.6777,34.727,34.6469,34.6531,20400.0
2014-06-11 12:30:00,56.28,56.32,56.26,56.28,31800.0,34.6469,34.6716,34.6346,34.6469,31800.0
2014-06-11 13:00:00,56.29,56.31,56.23,56.29,39600.0,34.6531,34.6654,34.6161,34.6531,39600.0
2014-06-11 13:30:00,56.3,56.34,56.21,56.21,36300.0,34.6592,34.6839,34.6038,34.6038,36300.0
2014-06-11 14:00:00,56.21,56.25,56.13,56.19,32300.0,34.6038,34.6285,34.5546,34.5915,32300.0
2014-06-11 14:30:00,56.19,56.22,56.14,56.17,30300.0,34.5915,34.61,34.5607,34.5792,30300.0
2014-06-11 15:00:00,56.17,56.28,56.16,56.28,49400.0,34.5792,34.6469,34.5731,34.6469,49400.0
2014-06-11 15:30:00,56.29,56.33,56.22,56.27,176400.0,34.6531,34.6777,34.61,34.6408,176400.0
2014-06-12 09:30:00,56.25,56.27,55.8,56.25,113400.0,34.6285,34.6408,34.3514,34.6285,113400.0
2014-06-12 10:00:00,56.24,56.33,56.13,56.18,58000.0,34.6223,34.6777,34.5546,34.5854,58000.0
2014-06-12 10:30:00,56.19,56.22,56.06,56.15,50400.0,34.5915,34.61,34.5115,34.5669,50400.0
2014-06-12 11:00:00,56.16,56.29,56.12,56.27,31200.0,34.5731,34.6531,34.5484,34.6408,31200.0
2014-06-12 11:30:00,56.27,56.29,56.21,56.24,28900.0,34.6408,34.6531,34.6038,34.6223,28900.0
2014-06-12 12:00:00,56.24,56.37,56.22,56.36,43700.0,34.6223,34.7023,34.61,34.6962,43700.0
2014-06-12 12:30:00,56.35,56.38,56.18,56.26,30200.0,34.69,34.7085,34.5854,34.6346,30200.0
2014-06-12 13:00:00,56.25,56.28,56.17,56.2,44400.0,34.6285,34.6469,34.5792,34.5977,44400.0
2014-06-12 13:30:00,56.2,56.21,55.99,56.03,93200.0,34.5977,34.6038,34.4684,34.493,93200.0
2014-06-12 14:00:00,56.02,56.14,56.0,56.07,43200.0,34.4869,34.5607,34.4746,34.5176,43200.0
2014-06-12 14:30:00,56.06,56.11,56.0,56.05,45100.0,34.5115,34.5423,34.4746,34.5053,45100.0
2014-06-12 15:00:00,56.04,56.16,55.98,56.06,74800.0,34.4992,34.5731,34.4622,34.5115,74800.0
2014-06-12 15:30:00,56.06,56.11,55.92,56.03,273300.0,34.5115,34.5423,34.4253,34.493,273300.0
2014-06-13 09:30:00,56.13,56.23,55.7,55.78,81100.0,34.5546,34.6161,34.2899,34.3391,81100.0
2014-06-13 10:00:00,55.77,55.83,55.65,55.77,81200.0,34.333,34.3699,34.2591,34.333,81200.0
2014-06-13 10:30:00,55.79,55.91,55.73,55.79,90900.0,34.3453,34.4192,34.3083,34.3453,90900.0
2014-06-13 11:00:00,55.83,55.88,55.79,55.82,68000.0,34.3699,34.4007,34.3453,34.3637,68000.0
2014-06-13 11:30:00,55.83,55.85,55.66,55.69,45800.0,34.3699,34.3822,34.2652,34.2837,45800.0
2014-06-13 12:00:00,55.68,55.8,55.65,55.75,54500.0,34.2776,34.3514,34.2591,34.3207,54500.0
2014-06-13 12:30:00,55.75,55.75,55.53,55.64,94700.0,34.3207,34.3207,34.1852,34.2529,94700.0
2014-06-13 13:00:00,55.63,55.68,55.54,55.6,31400.0,34.2468,34.2776,34.1914,34.2283,31400.0
2014-06-13 13:30:00,55.61,55.65,55.56,55.61,47300.0,34.2345,34.2591,34.2037,34.2345,47300.0
2014-06-13 14:00:00,55.6,55.62,55.56,55.57,43600.0,34.2283,34.2406,34.2037,34.2098,43600.0
2014-06-13 14:30:00,55.57,55.57,55.5,55.51,41600.0,34.2098,34.2098,34.1667,34.1729,41600.0
2014-06-13 15:00:00,55.52,55.7,55.48,55.48,73800.0,34.1791,34.2899,34.1544,34.1544,73800.0
2014-06-13 15:30:00,55.48,55.61,55.41,55.61,207300.0,34.1544,34.2345,34.1113,34.2345,207300.0
2014-06-16 09:30:00,55.84,55.94,55.61,55.65,165900.0,34.3761,34.4376,34.2345,34.2591,165900.0
2014-06-16 10:00:00,55.63,55.95,55.63,55.8,50400.0,34.2468,34.4438,34.2468,34.3514,50400.0
2014-06-16 10:30:00,55.78,55.86,55.58,55.59,69700.0,34.3391,34.3884,34.216,34.2222,69700.0
2014-06-16 11:00:00,55.59,55.62,55.47,55.48,89900.0,34.2222,34.2406,34.1483,34.1544,89900.0
2014-06-16 11:30:00,55.47,55.47,55.31,55.36,70700.0,34.1483,34.1483,34.0498,34.0806,70700.0
2014-06-16 12:00:00,55.37,55.49,55.34,55.48,47400.0,34.0867,34.1606,34.0682,34.1544,47400.0
2014-06-16 12:30:00,55.48,55.48,55.34,55.41,41500.0,34.1544,34.1544,34.0682,34.1113,41500.0
2014-06-16 13:00:00,55.4,55.61,55.4,55.54,46100.0,34.1052,34.2345,34.1052,34.1914,46100.0
2014-06-16 13:30:00,55.54,55.59,55.37,55.38,51100.0,34.1914,34.2222,34.0867,34.0929,51100.0
2014-06-16 14:00:00,55.39,55.4,55.36,55.39,54400.0,34.099,34.1052,34.0806,34.099,54400.0
2014-06-16 14:30:00,55.39,55.4,55.31,55.32,57800.0,34.099,34.1052,34.0498,34.0559,57800.0
2014-06-16 15:00:00,55.31,55.32,55.16,55.16,168400.0,34.0498,34.0559,33.9574,33.9574,168400.0
2014-06-16 15:30:00,55.16,55.36,55.15,55.33,233600.0,33.9574,34.0806,33.9513,34.0621,233600.0
2014-06-17 09:30:00,55.24,55.6,54.94,55.52,234200.0,34.0067,34.2283,33.822,34.1791,234200.0
2014-06-17 10:00:00,55.54,55.81,55.48,55.8,58800.0,34.1914,34.3576,34.1544,34.3514,58800.0
2014-06-17 10:30:00,55.78,55.79,55.47,55.65,48100.0,34.3391,34.3453,34.1483,34.2591,48100.0
2014-06-17 11:00:00,55.65,55.69,55.48,55.69,116900.0,34.2591,34.2837,34.1544,34.2837,116900.0
2014-06-17 11:30:00,55.69,55.93,55.64,55.93,72300.0,34.2837,34.4315,34.2529,34.4315,72300.0
2014-06-17 12:00:00,55.94,56.19,55.92,56.14,65900.0,34.4376,34.5915,34.4253,34.5607,65900.0
2014-06-17 12:30:00,56.14,56.29,56.1,56.25,57600.0,34.5607,34.6531,34.5361,34.6285,57600.0
2014-06-17 13:00:00,56.25,56.33,56.15,56.27,59200.0,34.6285,34.6777,34.5669,34.6408,59200.0
2014-06-17 13:30:00,56.27,56.34,56.23,56.32,46000.0,34.6408,34.6839,34.6161,34.6716,46000.0
2014-06-17 14:00:00,56.31,56.4,56.24,56.37,61400.0,34.6654,34.7208,34.6223,34.7023,61400.0
2014-06-17 14:30:00,56.38,56.46,56.36,56.39,65900.0,34.7085,34.7577,34.6962,34.7146,65900.0
2014-06-17 15:00:00,56.38,56.4,56.27,56.29,78500.0,34.7085,34.7208,34.6408,34.6531,78500.0
2014-06-17 15:30:00,56.29,56.32,56.12,56.18,253900.0,34.6531,34.6716,34.5484,34.5854,253900.0
2014-06-18 09:30:00,56.91,57.32,56.67,57.22,371100.0,35.0348,35.2872,34.887,35.2256,371100.0
2014-06-18 10:00:00,57.22,57.3,56.95,56.96,270000.0,35.2256,35.2749,35.0594,35.0655,270000.0
2014-06-18 10:30:00,56.96,57.08,56.83,56.83,234900.0,35.0655,35.1394,34.9855,34.9855,234900.0
2014-06-18 11:00:00,56.83,57.09,56.83,57.08,142900.0,34.9855,35.1456,34.9855,35.1394,142900.0
2014-06-18 11:30:00,57.07,57.3,57.07,57.24,104400.0,35.1333,35.2749,35.1333,35.2379,104400.0
2014-06-18 12:00:00,57.23,57.35,57.2,57.35,83700.0,35.2318,35.3056,35.2133,35.3056,83700.0
2014-06-18 12:30:00,57.36,57.67,57.35,57.6,203900.0,35.3118,35.5026,35.3056,35.4595,203900.0
2014-06-18 13:00:00,57.6,57.67,57.54,57.58,187300.0,35.4595,35.5026,35.4226,35.4472,187300.0
2014-06-18 13:30:00,57.59,57.59,57.26,57.26,115300.0,35.4534,35.4534,35.2502,35.2502,115300.0
2014-06-18 14:00:00,57.26,57.77,57.17,57.73,258800.0,35.2502,35.5642,35.1948,35.5396,258800.0
2014-06-18 14:30:00,57.73,57.99,57.65,57.98,301200.0,35.5396,35.6996,35.4903,35.6935,301200.0
2014-06-18 15:00:00,57.97,58.19,57.94,58.14,330000.0,35.6873,35.8228,35.6689,35.792,330000.0
2014-06-18 15:30:00,58.13,58.22,58.03,58.15,493200.0,35.7858,35.8412,35.7243,35.7981,493200.0
2014-06-19 09:30:00,58.21,58.42,57.89,58.02,142000.0,35.8351,35.9643,35.6381,35.7181,142000.0
2014-06-19 10:00:00,58.03,58.08,57.91,58.02,102600.0,35.7243,35.755,35.6504,35.7181,102600.0
2014-06-19 10:30:00,58.01,58.02,57.75,57.76,103900.0,35.7119,35.7181,35.5519,35.558,103900.0
2014-06-19 11:00:00,57.77,57.87,57.75,57.76,80100.0,35.5642,35.6258,35.5519,35.558,80100.0
2014-06-19 11:30:00,57.75,57.85,57.75,57.79,32900.0,35.5519,35.6134,35.5519,35.5765,32900.0
2014-06-19 12:00:00,57.8,57.81,57.75,57.76,29100.0,35.5827,35.5888,35.5519,35.558,29100.0
2014-06-19 12:30:00,57.75,57.9,57.75,57.85,41200.0,35.5519,35.6442,35.5519,35.6134,41200.0
2014-06-19 13:00:00,57.86,57.88,57.74,57.85,52000.0,35.6196,35.6319,35.5457,35.6134,52000.0
2014-06-19 13:30:00,57.85,57.89,57.76,57.82,49800.0,35.6134,35.6381,35.558,35.595,49800.0
2014-06-19 14:00:00,57.82,57.87,57.76,57.8,38700.0,35.595,35.6258,35.558,35.5827,38700.0
2014-06-19 14:30:00,57.79,57.85,57.77,57.81,53700.0,35.5765,35.6134,35.5642,35.5888,53700.0
2014-06-19 15:00:00,57.81,57.91,57.81,57.91,57100.0,35.5888,35.6504,35.5888,35.6504,57100.0
2014-06-19 15:30:00,57.92,57.92,57.81,57.88,266700.0,35.6565,35.6565,35.5888,35.6319,266700.0
2014-06-20 09:30:00,58.21,58.21,57.83,57.84,481900.0,35.8351,35.8351,35.6011,35.6073,481900.0
2014-06-20 10:00:00,57.86,58.01,57.74,57.94,160700.0,35.6196,35.7119,35.5457,35.6689,160700.0
2014-06-20 10:30:00,57.93,58.29,57.93,58.23,130300.0,35.6627,35.8843,35.6627,35.8474,130300.0
2014-06-20 11:00:00,58.24,58.27,58.15,58.17,25600.0,35.8535,35.872,35.7981,35.8104,25600.0
2014-06-20 11:30:00,58.16,58.21,58.05,58.07,40300.0,35.8043,35.8351,35.7366,35.7489,40300.0
2014-06-20 12:00:00,58.08,58.08,57.87,57.92,43600.0,35.755,35.755,35.6258,35.6565,43600.0
2014-06-20 12:30:00,57.92,57.93,57.84,57.89,29100.0,35.6565,35.6627,35.6073,35.6381,29100.0
2014-06-20 13:00:00,57.89,58.01,57.84,58.0,46400.0,35.6381,35.7119,35.6073,35.7058,46400.0
2014-06-20 13:30:00,58.01,58.04,57.93,58.02,109400.0,35.7119,35.7304,35.6627,35.7181,109400.0
2014-06-20 14:00:00,58.02,58.14,57.96,57.96,91600.0,35.7181,35.792,35.6812,35.6812,91600.0
2014-06-20 14:30:00,57.97,57.98,57.91,57.93,41700.0,35.6873,35.6935,35.6504,35.6627,41700.0
2014-06-20 15:00:00,57.94,57.98,57.93,57.96,45500.0,35.6689,35.6935,35.6627,35.6812,45500.0
2014-06-20 15:30:00,57.97,58.11,57.96,58.04,289200.0,35.6873,35.7735,35.6812,35.7304,289200.0
2014-06-23 09:30:00,58.09,58.26,58.0,58.11,85600.0,35.7612,35.8659,35.7058,35.7735,85600.0
2014-06-23 10:00:00,58.12,58.26,58.07,58.13,52000.0,35.7797,35.8659,35.7489,35.7858,52000.0
2014-06-23 10:30:00,58.13,58.17,57.92,58.02,44400.0,35.7858,35.8104,35.6565,35.7181,44400.0
2014-06-23 11:00:00,58.02,58.04,57.9,57.9,46200.0,35.7181,35.7304,35.6442,35.6442,46200.0
2014-06-23 11:30:00,57.91,57.95,57.85,57.9,31400.0,35.6504,35.675,35.6134,35.6442,31400.0
2014-06-23 12:00:00,57.91,57.95,57.9,57.92,27200.0,35.6504,35.675,35.6442,35.6565,27200.0
2014-06-23 12:30:00,57.92,57.99,57.91,57.95,43000.0,35.6565,35.6996,35.6504,35.675,43000.0
2014-06-23 13:00:00,57.96,57.96,57.87,57.91,23900.0,35.6812,35.6812,35.6258,35.6504,23900.0
2014-06-23 13:30:00,57.91,58.0,57.87,57.98,24400.0,35.6504,35.7058,35.6258,35.6935,24400.0
2014-06-23 14:00:00,57.97,58.0,57.91,57.97,37600.0,35.6873,35.7058,35.6504,35.6873,37600.0
2014-06-23 14:30:00,57.97,57.99,57.94,57.99,54800.0,35.6873,35.6996,35.6689,35.6996,54800.0
2014-06-23 15:00:00,57.99,58.06,57.96,57.96,68800.0,35.6996,35.7427,35.6812,35.6812,68800.0
2014-06-23 15:30:00,57.96,58.11,57.95,58.07,304200.0,35.6812,35.7735,35.675,35.7489,304200.0
2014-06-24 09:30:00,57.87,58.06,57.72,57.98,112700.0,35.6258,35.7427,35.5334,35.6935,112700.0
2014-06-24 10:00:00,57.99,58.14,57.95,58.13,105800.0,35.6996,35.792,35.675,35.7858,105800.0
2014-06-24 10:30:00,58.14,58.23,58.11,58.17,85900.0,35.792,35.8474,35.7735,35.8104,85900.0
2014-06-24 11:00:00,58.16,58.26,58.15,58.23,65800.0,35.8043,35.8659,35.7981,35.8474,65800.0
2014-06-24 11:30:00,58.24,58.27,58.17,58.25,33400.0,35.8535,35.872,35.8104,35.8597,33400.0
2014-06-24 12:00:00,58.27,58.27,58.14,58.19,18600.0,35.872,35.872,35.792,35.8228,18600.0
2014-06-24 12:30:00,58.18,58.18,58.07,58.08,34500.0,35.8166,35.8166,35.7489,35.755,34500.0
2014-06-24 13:00:00,58.08,58.1,57.97,58.09,61600.0,35.755,35.7674,35.6873,35.7612,61600.0
2014-06-24 13:30:00,58.08,58.13,57.91,57.93,29800.0,35.755,35.7858,35.6504,35.6627,29800.0
2014-06-24 14:00:00,57.94,58.02,57.81,57.83,38400.0,35.6689,35.7181,35.5888,35.6011,38400.0
2014-06-24 14:30:00,57.83,57.87,57.75,57.76,115800.0,35.6011,35.6258,35.5519,35.558,115800.0
2014-06-24 15:00:00,57.75,57.75,57.43,57.49,142500.0,35.5519,35.5519,35.3549,35.3918,142500.0
2014-06-24 15:30:00,57.48,57.57,57.38,57.47,230500.0,35.3857,35.4411,35.3241,35.3795,230500.0
2014-06-25 09:30:00,57.5,57.59,57.01,57.09,164400.0,35.398,35.4534,35.0963,35.1456,164400.0
2014-06-25 10:00:00,57.1,57.22,57.04,57.13,144100.0,35.1517,35.2256,35.1148,35.1702,144100.0
2014-06-25 10:30:00,57.12,57.51,57.03,57.49,106600.0,35.164,35.4041,35.1086,35.3918,106600.0
2014-06-25 11:00:00,57.49,57.55,57.36,57.44,69400.0,35.3918,35.4288,35.3118,35.361,69400.0
2014-06-25 11:30:00,57.44,57.46,57.28,57.38,54700.0,35.361,35.3734,35.2625,35.3241,54700.0
2014-06-25 12:00:00,57.4,57.42,57.26,57.28,72600.0,35.3364,35.3487,35.2502,35.2625,72600.0
2014-06-25 12:30:00,57.28,57.31,57.27,57.29,57600.0,35.2625,35.281,35.2564,35.2687,57600.0
2014-06-25 13:00:00,57.28,57.39,57.28,57.31,91800.0,35.2625,35.3303,35.2625,35.281,91800.0
2014-06-25 13:30:00,57.32,57.39,57.32,57.37,75300.0,35.2872,35.3303,35.2872,35.318,75300.0
2014-06-25 14:00:00,57.37,57.44,57.33,57.42,87800.0,35.318,35.361,35.2933,35.3487,87800.0
2014-06-25 14:30:00,57.44,57.5,57.36,57.39,75500.0,35.361,35.398,35.3118,35.3303,75500.0
2014-06-25 15:00:00,57.38,57.55,57.37,57.49,91100.0,35.3241,35.4288,35.318,35.3918,91100.0
2014-06-25 15:30:00,57.49,57.64,57.44,57.48,283900.0,35.3918,35.4842,35.361,35.3857,283900.0
2014-06-26 09:30:00,57.61,57.78,57.07,57.12,228600.0,35.5398,35.6447,35.2067,35.2375,228600.0
2014-06-26 10:00:00,57.17,57.53,57.11,57.4,110500.0,35.2683,35.4904,35.2313,35.4102,110500.0
2014-06-26 10:30:00,57.4,57.48,57.26,57.42,199300.0,35.4102,35.4596,35.3239,35.4226,199300.0
2014-06-26 11:00:00,57.42,57.6,57.34,57.37,119200.0,35.4226,35.5336,35.3732,35.3917,119200.0
2014-06-26 11:30:00,57.38,57.48,57.32,57.36,94500.0,35.3979,35.4596,35.3609,35.3856,94500.0
2014-06-26 12:00:00,57.37,57.39,57.27,57.36,37200.0,35.3917,35.4041,35.33,35.3856,37200.0
2014-06-26 12:30:00,57.35,57.38,57.21,57.22,54800.0,35.3794,35.3979,35.293,35.2992,54800.0
2014-06-26 13:00:00,57.21,57.46,57.21,57.43,39400.0,35.293,35.4472,35.293,35.4287,39400.0
2014-06-26 13:30:00,57.44,57.48,57.37,57.37,33200.0,35.4349,35.4596,35.3917,35.3917,33200.0
2014-06-26 14:00:00,57.36,57.46,57.31,57.44,45000.0,35.3856,35.4472,35.3547,35.4349,45000.0
2014-06-26 14:30:00,57.43,57.43,57.35,57.39,36100.0,35.4287,35.4287,35.3794,35.4041,36100.0
2014-06-26 15:00:00,57.39,57.51,57.38,57.44,87500.0,35.4041,35.4781,35.3979,35.4349,87500.0
2014-06-26 15:30:00,57.44,57.5,57.39,57.44,214900.0,35.4349,35.4719,35.4041,35.4349,214900.0
2014-06-27 09:30:00,57.13,57.61,57.13,57.59,156200.0,35.2437,35.5398,35.2437,35.5274,156200.0
2014-06-27 10:00:00,57.59,57.71,57.47,57.65,112500.0,35.5274,35.6015,35.4534,35.5645,112500.0
2014-06-27 10:30:00,57.66,57.76,57.54,57.75,60200.0,35.5706,35.6323,35.4966,35.6261,60200.0
2014-06-27 11:00:00,57.74,57.75,57.61,57.63,72400.0,35.62,35.6261,35.5398,35.5521,72400.0
2014-06-27 11:30:00,57.63,57.75,57.59,57.7,46500.0,35.5521,35.6261,35.5274,35.5953,46500.0
2014-06-27 12:00:00,57.71,57.75,57.61,57.62,37300.0,35.6015,35.6261,35.5398,35.5459,37300.0
2014-06-27 12:30:00,57.62,57.65,57.56,57.58,38900.0,35.5459,35.5645,35.5089,35.5213,38900.0
2014-06-27 13:00:00,57.59,57.6,57.38,57.4,38400.0,35.5274,35.5336,35.3979,35.4102,38400.0
2014-06-27 13:30:00,57.4,57.42,57.28,57.36,43400.0,35.4102,35.4226,35.3362,35.3856,43400.0
2014-06-27 14:00:00,57.37,57.45,57.37,57.39,62500.0,35.3917,35.4411,35.3917,35.4041,62500.0
2014-06-27 14:30:00,57.39,57.46,57.32,57.32,53200.0,35.4041,35.4472,35.3609,35.3609,53200.0
2014-06-27 15:00:00,57.31,57.51,57.31,57.47,75100.0,35.3547,35.4781,35.3547,35.4534,75100.0
2014-06-27 15:30:00,57.47,57.7,57.47,57.6,276700.0,35.4534,35.5953,35.4534,35.5336,276700.0
2014-06-30 09:30:00,57.1,57.96,57.1,57.85,105900.0,35.2252,35.7557,35.2252,35.6878,105900.0
2014-06-30 10:00:00,57.87,57.98,57.85,57.89,91500.0,35.7002,35.768,35.6878,35.7125,91500.0
2014-06-30 10:30:00,57.9,57.91,57.72,57.75,48100.0,35.7187,35.7249,35.6076,35.6261,48100.0
2014-06-30 11:00:00,57.75,57.94,57.73,57.91,45700.0,35.6261,35.7434,35.6138,35.7249,45700.0
2014-06-30 11:30:00,57.92,57.97,57.87,57.88,54000.0,35.731,35.7619,35.7002,35.7063,54000.0
2014-06-30 12:00:00,57.87,57.88,57.75,57.77,25500.0,35.7002,35.7063,35.6261,35.6385,25500.0
2014-06-30 12:30:00,57.77,57.81,57.73,57.73,21100.0,35.6385,35.6632,35.6138,35.6138,21100.0
2014-06-30 13:00:00,57.73,57.76,57.66,57.7,42000.0,35.6138,35.6323,35.5706,35.5953,42000.0
2014-06-30 13:30:00,57.69,57.77,57.66,57.72,25200.0,35.5891,35.6385,35.5706,35.6076,25200.0
2014-06-30 14:00:00,57.72,57.9,57.72,57.88,24900.0,35.6076,35.7187,35.6076,35.7063,24900.0
2014-06-30 14:30:00,57.89,57.9,57.71,57.71,46800.0,35.7125,35.7187,35.6015,35.6015,46800.0
2014-06-30 15:00:00,57.72,57.83,57.68,57.81,45600.0,35.6076,35.6755,35.583,35.6632,45600.0
2014-06-30 15:30:00,57.82,57.88,57.68,57.86,317500.0,35.6693,35.7063,35.583,35.694,317500.0
2014-07-01 09:30:00,57.64,57.99,57.46,57.58,229000.0,35.5583,35.7742,35.4472,35.5213,229000.0
2014-07-01 10:00:00,57.56,57.6,57.48,57.52,134800.0,35.5089,35.5336,35.4596,35.4843,134800.0
2014-07-01 10:30:00,57.53,57.74,57.53,57.66,91000.0,35.4904,35.62,35.4904,35.5706,91000.0
2014-07-01 11:00:00,57.65,57.7,57.58,57.65,87900.0,35.5645,35.5953,35.5213,35.5645,87900.0
2014-07-01 11:30:00,57.65,57.69,57.61,57.64,64100.0,35.5645,35.5891,35.5398,35.5583,64100.0
2014-07-01 12:00:00,57.65,57.66,57.49,57.49,99600.0,35.5645,35.5706,35.4658,35.4658,99600.0
2014-07-01 12:30:00,57.49,57.57,57.46,57.47,88500.0,35.4658,35.5151,35.4472,35.4534,88500.0
2014-07-01 13:00:00,57.48,57.6,57.46,57.59,107100.0,35.4596,35.5336,35.4472,35.5274,107100.0
2014-07-01 13:30:00,57.59,57.6,57.49,57.55,127400.0,35.5274,35.5336,35.4658,35.5028,127400.0
2014-07-01 14:00:00,57.55,57.58,57.5,57.5,66700.0,35.5028,35.5213,35.4719,35.4719,66700.0
2014-07-01 14:30:00,57.51,57.6,57.49,57.58,142500.0,35.4781,35.5336,35.4658,35.5213,142500.0
2014-07-01 15:00:00,57.58,57.64,57.54,57.62,222800.0,35.5213,35.5583,35.4966,35.5459,222800.0
2014-07-01 15:30:00,57.61,57.65,57.46,57.47,396400.0,35.5398,35.5645,35.4472,35.4534,396400.0
2014-07-02 09:30:00,57.49,57.57,57.21,57.36,170300.0,35.4658,35.5151,35.293,35.3856,170300.0
2014-07-02 10:00:00,57.39,57.46,57.08,57.25,110500.0,35.4041,35.4472,35.2128,35.3177,110500.0
2014-07-02 10:30:00,57.25,57.31,57.17,57.24,74400.0,35.3177,35.3547,35.2683,35.3115,74400.0
2014-07-02 11:00:00,57.25,57.32,57.17,57.3,79300.0,35.3177,35.3609,35.2683,35.3485,79300.0
2014-07-02 11:30:00,57.3,57.42,57.3,57.37,91500.0,35.3485,35.4226,35.3485,35.3917,91500.0
2014-07-02 12:00:00,57.37,57.5,57.36,57.43,74900.0,35.3917,35.4719,35.3856,35.4287,74900.0
2014-07-02 12:30:00,57.43,57.49,57.39,57.49,73900.0,35.4287,35.4658,35.4041,35.4658,73900.0
2014-07-02 13:00:00,57.5,57.5,57.42,57.5,49600.0,35.4719,35.4719,35.4226,35.4719,49600.0
2014-07-02 13:30:00,57.49,57.51,57.43,57.48,42000.0,35.4658,35.4781,35.4287,35.4596,42000.0
2014-07-02 14:00:00,57.47,57.49,57.39,57.43,67000.0,35.4534,35.4658,35.4041,35.4287,67000.0
2014-07-02 14:30:00,57.42,57.5,57.42,57.5,50600.0,35.4226,35.4719,35.4226,35.4719,50600.0
2014-07-02 15:00:00,57.5,57.5,57.44,57.45,87100.0,35.4719,35.4719,35.4349,35.4411,87100.0
2014-07-02 15:30:00,57.45,57.56,57.43,57.52,247100.0,35.4411,35.5089,35.4287,35.4843,247100.0
2014-07-03 09:30:00,57.77,58.01,57.6,57.7,169500.0,35.6385,35.7865,35.5336,35.5953,169500.0
2014-07-03 10:00:00,57.71,57.9,57.7,57.83,158700.0,35.6015,35.7187,35.5953,35.6755,158700.0
2014-07-03 10:30:00,57.84,57.87,57.8,57.87,74000.0,35.6817,35.7002,35.657,35.7002,74000.0
2014-07-03 11:00:00,57.86,58.03,57.85,58.02,88800.0,35.694,35.7989,35.6878,35.7927,88800.0
2014-07-03 11:30:00,58.02,58.12,58.02,58.09,105000.0,35.7927,35.8544,35.7927,35.8359,105000.0
2014-07-03 12:00:00,58.1,58.23,58.08,58.22,74000.0,35.8421,35.9223,35.8297,35.9161,74000.0
2014-07-03 12:30:00,58.22,58.28,58.13,58.22,196800.0,35.9161,35.9531,35.8606,35.9161,196800.0
2014-07-07 09:30:00,57.96,58.02,57.57,57.76,80300.0,35.7557,35.7927,35.5151,35.6323,80300.0
2014-07-07 10:00:00,57.72,57.8,57.6,57.67,47400.0,35.6076,35.657,35.5336,35.5768,47400.0
2014-07-07 10:30:00,57.68,57.68,57.5,57.51,85000.0,35.583,35.583,35.4719,35.4781,85000.0
2014-07-07 11:00:00,57.5,57.56,57.45,57.52,27900.0,35.4719,35.5089,35.4411,35.4843,27900.0
2014-07-07 11:30:00,57.52,57.54,57.43,57.51,20800.0,35.4843,35.4966,35.4287,35.4781,20800.0
2014-07-07 12:00:00,57.51,57.66,57.5,57.57,53600.0,35.4781,35.5706,35.4719,35.5151,53600.0
2014-07-07 12:30:00,57.59,57.69,57.56,57.61,28200.0,35.5274,35.5891,35.5089,35.5398,28200.0
2014-07-07 13:00:00,57.63,57.66,57.53,57.64,26700.0,35.5521,35.5706,35.4904,35.5583,26700.0
2014-07-07 13:30:00,57.63,57.77,57.62,57.71,26300.0,35.5521,35.6385,35.5459,35.6015,26300.0
2014-07-07 14:00:00,57.71,57.73,57.65,57.65,28600.0,35.6015,35.6138,35.5645,35.5645,28600.0
2014-07-07 14:30:00,57.65,57.66,57.53,57.64,39300.0,35.5645,35.5706,35.4904,35.5583,39300.0
2014-07-07 15:00:00,57.63,57.72,57.62,57.69,45600.0,35.5521,35.6076,35.5459,35.5891,45600.0
2014-07-07 15:30:00,57.7,57.73,57.58,57.68,121200.0,35.5953,35.6138,35.5213,35.583,121200.0
2014-07-08 09:30:00,57.5,57.62,57.17,57.33,85800.0,35.4719,35.5459,35.2683,35.367,85800.0
2014-07-08 10:00:00,57.35,57.37,57.18,57.32,69200.0,35.3794,35.3917,35.2745,35.3609,69200.0
2014-07-08 10:30:00,57.31,57.38,57.21,57.25,48500.0,35.3547,35.3979,35.293,35.3177,48500.0
2014-07-08 11:00:00,57.25,57.28,57.08,57.08,84800.0,35.3177,35.3362,35.2128,35.2128,84800.0
2014-07-08 11:30:00,57.09,57.28,57.06,57.25,58000.0,35.219,35.3362,35.2005,35.3177,58000.0
2014-07-08 12:00:00,57.25,57.27,57.09,57.16,49100.0,35.3177,35.33,35.219,35.2622,49100.0
2014-07-08 12:30:00,57.16,57.19,57.08,57.13,45400.0,35.2622,35.2807,35.2128,35.2437,45400.0
2014-07-08 13:00:00,57.12,57.21,57.05,57.18,59000.0,35.2375,35.293,35.1943,35.2745,59000.0
2014-07-08 13:30:00,57.18,57.27,57.16,57.23,83100.0,35.2745,35.33,35.2622,35.3054,83100.0
2014-07-08 14:00:00,57.23,57.25,57.15,57.15,35400.0,35.3054,35.3177,35.256,35.256,35400.0
2014-07-08 14:30:00,57.16,57.2,57.05,57.06,45700.0,35.2622,35.2868,35.1943,35.2005,45700.0
2014-07-08 15:00:00,57.07,57.12,56.99,57.06,69100.0,35.2067,35.2375,35.1573,35.2005,69100.0
2014-07-08 15:30:00,57.06,57.14,57.02,57.1,253400.0,35.2005,35.2498,35.1758,35.2252,253400.0
2014-07-09 09:30:00,57.43,58.0,57.41,57.7,169700.0,35.4287,35.7804,35.4164,35.5953,169700.0
2014-07-09 10:00:00,57.71,57.86,57.62,57.85,140300.0,35.6015,35.694,35.5459,35.6878,140300.0
2014-07-09 10:30:00,57.83,58.13,57.83,58.01,120700.0,35.6755,35.8606,35.6755,35.7865,120700.0
2014-07-09 11:00:00,58.02,58.02,57.76,57.9,77200.0,35.7927,35.7927,35.6323,35.7187,77200.0
2014-07-09 11:30:00,57.89,57.89,57.61,57.67,56000.0,35.7125,35.7125,35.5398,35.5768,56000.0
2014-07-09 12:00:00,57.68,57.71,57.53,57.56,55500.0,35.583,35.6015,35.4904,35.5089,55500.0
2014-07-09 12:30:00,57.56,57.57,57.44,57.46,47600.0,35.5089,35.5151,35.4349,35.4472,47600.0
2014-07-09 13:00:00,57.46,57.53,57.35,57.37,46400.0,35.4472,35.4904,35.3794,35.3917,46400.0
2014-07-09 13:30:00,57.36,57.47,57.35,57.37,70200.0,35.3856,35.4534,35.3794,35.3917,70200.0
2014-07-09 14:00:00,57.36,57.65,57.12,57.6,206900.0,35.3856,35.5645,35.2375,35.5336,206900.0
2014-07-09 14:30:00,57.6,57.65,57.5,57.55,71800.0,35.5336,35.5645,35.4719,35.5028,71800.0
2014-07-09 15:00:00,57.54,57.57,57.45,57.54,104200.0,35.4966,35.5151,35.4411,35.4966,104200.0
2014-07-09 15:30:00,57.54,57.62,57.45,57.54,188900.0,35.4966,35.5459,35.4411,35.4966,188900.0
2014-07-10 09:30:00,56.7,56.78,56.35,56.49,242300.0,34.9784,35.0277,34.7625,34.8488,242300.0
2014-07-10 10:00:00,56.5,56.68,56.47,56.58,85500.0,34.855,34.9661,34.8365,34.9044,85500.0
2014-07-10 10:30:00,56.59,56.69,56.52,56.65,50800.0,34.9105,34.9722,34.8674,34.9476,50800.0
2014-07-10 11:00:00,56.64,56.86,56.64,56.66,87200.0,34.9414,35.0771,34.9414,34.9537,87200.0
2014-07-10 11:30:00,56.66,56.74,56.63,56.73,48800.0,34.9537,35.0031,34.9352,34.9969,48800.0
2014-07-10 12:00:00,56.72,57.04,56.71,57.01,40100.0,34.9907,35.1881,34.9846,35.1696,40100.0
2014-07-10 12:30:00,57.02,57.03,56.8,56.87,26200.0,35.1758,35.182,35.0401,35.0833,26200.0
2014-07-10 13:00:00,56.87,57.06,56.83,57.01,48300.0,35.0833,35.2005,35.0586,35.1696,48300.0
2014-07-10 13:30:00,57.01,57.17,56.94,56.97,27800.0,35.1696,35.2683,35.1265,35.145,27800.0
2014-07-10 14:00:00,56.97,57.07,56.97,57.03,47800.0,35.145,35.2067,35.145,35.182,47800.0
2014-07-10 14:30:00,57.03,57.03,56.83,56.84,64700.0,35.182,35.182,35.0586,35.0648,64700.0
2014-07-10 15:00:00,56.81,56.88,56.72,56.88,79500.0,35.0463,35.0894,34.9907,35.0894,79500.0
2014-07-10 15:30:00,56.88,56.97,56.79,56.8,255800.0,35.0894,35.145,35.0339,35.0401,255800.0
2014-07-11 09:30:00,56.72,57.02,56.59,56.85,116000.0,34.9907,35.1758,34.9105,35.0709,116000.0
2014-07-11 10:00:00,56.84,57.25,56.81,57.24,76300.0,35.0648,35.3177,35.0463,35.3115,76300.0
2014-07-11 10:30:00,57.24,57.27,57.0,57.12,87900.0,35.3115,35.33,35.1635,35.2375,87900.0
2014-07-11 11:00:00,57.13,57.22,56.98,57.03,71200.0,35.2437,35.2992,35.1511,35.182,71200.0
2014-07-11 11:30:00,57.04,57.14,57.04,57.09,54800.0,35.1881,35.2498,35.1881,35.219,54800.0
2014-07-11 12:00:00,57.09,57.24,57.09,57.23,51900.0,35.219,35.3115,35.219,35.3054,51900.0
2014-07-11 12:30:00,57.21,57.35,57.17,57.34,32400.0,35.293,35.3794,35.2683,35.3732,32400.0
2014-07-11 13:00:00,57.34,57.37,57.19,57.21,108700.0,35.3732,35.3917,35.2807,35.293,108700.0
2014-07-11 13:30:00,57.21,57.21,57.04,57.05,46400.0,35.293,35.293,35.1881,35.1943,46400.0
2014-07-11 14:00:00,57.06,57.2,57.05,57.18,80800.0,35.2005,35.2868,35.1943,35.2745,80800.0
2014-07-11 14:30:00,57.18,57.21,57.11,57.14,61500.0,35.2745,35.293,35.2313,35.2498,61500.0
2014-07-11 15:00:00,57.14,57.16,57.09,57.13,86100.0,35.2498,35.2622,35.219,35.2437,86100.0
2014-07-11 15:30:00,57.13,57.14,57.04,57.07,200200.0,35.2437,35.2498,35.1881,35.2067,200200.0
2014-07-14 09:30:00,57.63,57.71,57.36,57.44,73500.0,35.5521,35.6015,35.3856,35.4349,73500.0
2014-07-14 10:00:00,57.46,57.61,57.39,57.42,50200.0,35.4472,35.5398,35.4041,35.4226,50200.0
2014-07-14 10:30:00,57.43,57.54,57.42,57.49,36400.0,35.4287,35.4966,35.4226,35.4658,36400.0
2014-07-14 11:00:00,57.49,57.54,57.45,57.52,39400.0,35.4658,35.4966,35.4411,35.4843,39400.0
2014-07-14 11:30:00,57.52,57.52,57.33,57.33,24200.0,35.4843,35.4843,35.367,35.367,24200.0
2014-07-14 12:00:00,57.34,57.37,57.28,57.33,29000.0,35.3732,35.3917,35.3362,35.367,29000.0
2014-07-14 12:30:00,57.33,57.33,57.21,57.25,40100.0,35.367,35.367,35.293,35.3177,40100.0
2014-07-14 13:00:00,57.23,57.3,57.19,57.29,36800.0,35.3054,35.3485,35.2807,35.3424,36800.0
2014-07-14 13:30:00,57.29,57.33,57.25,57.27,37600.0,35.3424,35.367,35.3177,35.33,37600.0
2014-07-14 14:00:00,57.28,57.32,57.23,57.28,52600.0,35.3362,35.3609,35.3054,35.3362,52600.0
2014-07-14 14:30:00,57.28,57.31,57.26,57.3,46700.0,35.3362,35.3547,35.3239,35.3485,46700.0
2014-07-14 15:00:00,57.29,57.29,57.16,57.17,48100.0,35.3424,35.3424,35.2622,35.2683,48100.0
2014-07-14 15:30:00,57.17,57.34,57.17,57.34,173600.0,35.2683,35.3732,35.2683,35.3732,173600.0
2014-07-15 09:30:00,57.05,57.75,57.05,57.61,109200.0,35.1943,35.6261,35.1943,35.5398,109200.0
2014-07-15 10:00:00,57.62,57.73,57.39,57.52,50200.0,35.5459,35.6138,35.4041,35.4843,50200.0
2014-07-15 10:30:00,57.52,57.6,57.22,57.42,28800.0,35.4843,35.5336,35.2992,35.4226,28800.0
2014-07-15 11:00:00,57.37,57.61,57.35,57.52,21200.0,35.3917,35.5398,35.3794,35.4843,21200.0
2014-07-15 11:30:00,57.49,57.52,57.26,57.28,52800.0,35.4658,35.4843,35.3239,35.3362,52800.0
2014-07-15 12:00:00,57.29,57.47,57.21,57.44,34700.0,35.3424,35.4534,35.293,35.4349,34700.0
2014-07-15 12:30:00,57.43,57.51,57.4,57.43,31300.0,35.4287,35.4781,35.4102,35.4287,31300.0
2014-07-15 13:00:00,57.44,57.66,57.42,57.6,28000.0,35.4349,35.5706,35.4226,35.5336,28000.0
2014-07-15 13:30:00,57.6,57.62,57.44,57.45,26400.0,35.5336,35.5459,35.4349,35.4411,26400.0
2014-07-15 14:00:00,57.47,57.59,57.4,57.54,29100.0,35.4534,35.5274,35.4102,35.4966,29100.0
2014-07-15 14:30:00,57.53,57.55,57.47,57.54,29600.0,35.4904,35.5028,35.4534,35.4966,29600.0
2014-07-15 15:00:00,57.53,57.55,57.41,57.47,62400.0,35.4904,35.5028,35.4164,35.4534,62400.0
2014-07-15 15:30:00,57.47,57.5,57.44,57.46,210200.0,35.4534,35.4719,35.4349,35.4472,210200.0
2014-07-16 09:30:00,57.64,57.95,57.59,57.8,98100.0,35.5583,35.7495,35.5274,35.657,98100.0
2014-07-16 10:00:00,57.83,57.88,57.55,57.57,58400.0,35.6755,35.7063,35.5028,35.5151,58400.0
2014-07-16 10:30:00,57.57,57.61,57.4,57.45,37600.0,35.5151,35.5398,35.4102,35.4411,37600.0
2014-07-16 11:00:00,57.42,57.48,57.35,57.38,13600.0,35.4226,35.4596,35.3794,35.3979,13600.0
2014-07-16 11:30:00,57.38,57.46,57.31,57.41,23200.0,35.3979,35.4472,35.3547,35.4164,23200.0
2014-07-16 12:00:00,57.42,57.54,57.39,57.52,17100.0,35.4226,35.4966,35.4041,35.4843,17100.0
2014-07-16 12:30:00,57.52,57.58,57.5,57.56,15800.0,35.4843,35.5213,35.4719,35.5089,15800.0
2014-07-16 13:00:00,57.56,57.6,57.53,57.58,12300.0,35.5089,35.5336,35.4904,35.5213,12300.0
2014-07-16 13:30:00,57.59,57.68,57.57,57.68,24700.0,35.5274,35.583,35.5151,35.583,24700.0
2014-07-16 14:00:00,57.67,57.75,57.67,57.71,29300.0,35.5768,35.6261,35.5768,35.6015,29300.0
2014-07-16 14:30:00,57.72,57.73,57.53,57.57,27400.0,35.6076,35.6138,35.4904,35.5151,27400.0
2014-07-16 15:00:00,57.57,57.6,57.53,57.6,33400.0,35.5151,35.5336,35.4904,35.5336,33400.0
2014-07-16 15:30:00,57.6,57.72,57.58,57.7,240400.0,35.5336,35.6076,35.5213,35.5953,240400.0
2014-07-17 09:30:00,57.36,57.83,57.01,57.74,88900.0,35.3856,35.6755,35.1696,35.62,88900.0
2014-07-17 10:00:00,57.74,57.83,57.57,57.74,32400.0,35.62,35.6755,35.5151,35.62,32400.0
2014-07-17 10:30:00,57.75,57.78,57.56,57.57,31600.0,35.6261,35.6447,35.5089,35.5151,31600.0
2014-07-17 11:00:00,57.57,57.62,57.27,57.28,52900.0,35.5151,35.5459,35.33,35.3362,52900.0
2014-07-17 11:30:00,57.28,57.4,57.23,57.3,39000.0,35.3362,35.4102,35.3054,35.3485,39000.0
2014-07-17 12:00:00,57.29,57.33,57.13,57.31,43500.0,35.3424,35.367,35.2437,35.3547,43500.0
2014-07-17 12:30:00,57.31,57.44,57.29,57.37,29500.0,35.3547,35.4349,35.3424,35.3917,29500.0
2014-07-17 13:00:00,57.36,57.54,57.35,57.38,29800.0,35.3856,35.4966,35.3794,35.3979,29800.0
2014-07-17 13:30:00,57.38,57.43,57.22,57.31,42100.0,35.3979,35.4287,35.2992,35.3547,42100.0
2014-07-17 14:00:00,57.3,57.3,57.09,57.15,56600.0,35.3485,35.3485,35.219,35.256,56600.0
2014-07-17 14:30:00,57.14,57.23,57.09,57.15,69400.0,35.2498,35.3054,35.219,35.256,69400.0
2014-07-17 15:00:00,57.14,57.15,56.8,56.8,126900.0,35.2498,35.256,35.0401,35.0401,126900.0
2014-07-17 15:30:00,56.79,56.85,56.69,56.73,424600.0,35.0339,35.0709,34.9722,34.9969,424600.0
2014-07-18 09:30:00,56.96,57.42,56.86,57.1,193500.0,35.1388,35.4226,35.0771,35.2252,193500.0
2014-07-18 10:00:00,57.08,57.28,57.0,57.28,43400.0,35.2128,35.3362,35.1635,35.3362,43400.0
2014-07-18 10:30:00,57.29,57.53,57.2,57.53,29400.0,35.3424,35.4904,35.2868,35.4904,29400.0
2014-07-18 11:00:00,57.54,57.58,57.45,57.55,45100.0,35.4966,35.5213,35.4411,35.5028,45100.0
2014-07-18 11:30:00,57.56,57.68,57.53,57.54,28400.0,35.5089,35.583,35.4904,35.4966,28400.0
2014-07-18 12:00:00,57.55,57.68,57.52,57.64,88800.0,35.5028,35.583,35.4843,35.5583,88800.0
2014-07-18 12:30:00,57.65,57.71,57.61,57.69,50400.0,35.5645,35.6015,35.5398,35.5891,50400.0
2014-07-18 13:00:00,57.69,57.69,57.51,57.51,19100.0,35.5891,35.5891,35.4781,35.4781,19100.0
2014-07-18 13:30:00,57.49,57.64,57.47,57.63,18200.0,35.4658,35.5583,35.4534,35.5521,18200.0
2014-07-18 14:00:00,57.61,57.68,57.51,57.68,37400.0,35.5398,35.583,35.4781,35.583,37400.0
2014-07-18 14:30:00,57.67,57.76,57.61,57.63,59400.0,35.5768,35.6323,35.5398,35.5521,59400.0
2014-07-18 15:00:00,57.62,57.73,57.59,57.62,35500.0,35.5459,35.6138,35.5274,35.5459,35500.0
2014-07-18 15:30:00,57.61,57.63,57.54,57.57,232000.0,35.5398,35.5521,35.4966,35.5151,232000.0
2014-07-21 09:30:00,57.09,57.49,56.84,57.31,176800.0,35.219,35.4658,35.0648,35.3547,176800.0
2014-07-21 10:00:00,57.32,57.34,57.1,57.21,152300.0,35.3609,35.3732,35.2252,35.293,152300.0
2014-07-21 10:30:00,57.22,57.23,56.96,57.07,62300.0,35.2992,35.3054,35.1388,35.2067,62300.0
2014-07-21 11:00:00,57.07,57.22,57.05,57.2,65800.0,35.2067,35.2992,35.1943,35.2868,65800.0
2014-07-21 11:30:00,57.2,57.35,57.13,57.34,57100.0,35.2868,35.3794,35.2437,35.3732,57100.0
2014-07-21 12:00:00,57.34,57.34,57.16,57.18,44900.0,35.3732,35.3732,35.2622,35.2745,44900.0
2014-07-21 12:30:00,57.17,57.24,57.16,57.19,29800.0,35.2683,35.3115,35.2622,35.2807,29800.0
2014-07-21 13:00:00,57.18,57.31,57.16,57.31,78800.0,35.2745,35.3547,35.2622,35.3547,78800.0
2014-07-21 13:30:00,57.32,57.48,57.3,57.47,58600.0,35.3609,35.4596,35.3485,35.4534,58600.0
2014-07-21 14:00:00,57.46,57.54,57.36,57.4,64000.0,35.4472,35.4966,35.3856,35.4102,64000.0
2014-07-21 14:30:00,57.38,57.41,57.3,57.37,64400.0,35.3979,35.4164,35.3485,35.3917,64400.0
2014-07-21 15:00:00,57.37,57.42,57.33,57.38,70000.0,35.3917,35.4226,35.367,35.3979,70000.0
2014-07-21 15:30:00,57.38,57.38,57.3,57.34,156800.0,35.3979,35.3979,35.3485,35.3732,156800.0
2014-07-22 09:30:00,57.5,57.82,57.42,57.65,51100.0,35.4719,35.6693,35.4226,35.5645,51100.0
2014-07-22 10:00:00,57.66,57.89,57.66,57.86,58600.0,35.5706,35.7125,35.5706,35.694,58600.0
2014-07-22 10:30:00,57.87,57.91,57.78,57.86,29300.0,35.7002,35.7249,35.6447,35.694,29300.0
2014-07-22 11:00:00,57.86,57.91,57.8,57.8,63100.0,35.694,35.7249,35.657,35.657,63100.0
2014-07-22 11:30:00,57.81,57.92,57.78,57.79,89300.0,35.6632,35.731,35.6447,35.6508,89300.0
2014-07-22 12:00:00,57.79,57.87,57.77,57.85,27600.0,35.6508,35.7002,35.6385,35.6878,27600.0
2014-07-22 12:30:00,57.85,57.95,57.79,57.95,111800.0,35.6878,35.7495,35.6508,35.7495,111800.0
2014-07-22 13:00:00,57.94,58.02,57.94,57.97,47500.0,35.7434,35.7927,35.7434,35.7619,47500.0
2014-07-22 13:30:00,57.97,57.98,57.87,57.96,39600.0,35.7619,35.768,35.7002,35.7557,39600.0
2014-07-22 14:00:00,57.96,57.98,57.92,57.96,23200.0,35.7557,35.768,35.731,35.7557,23200.0
2014-07-22 14:30:00,57.95,57.97,57.9,57.97,114500.0,35.7495,35.7619,35.7187,35.7619,114500.0
2014-07-22 15:00:00,57.96,58.0,57.94,57.97,64600.0,35.7557,35.7804,35.7434,35.7619,64600.0
2014-07-22 15:30:00,57.97,58.0,57.94,57.96,269700.0,35.7619,35.7804,35.7434,35.7557,269700.0
2014-07-23 09:30:00,57.96,58.17,57.73,57.81,98400.0,35.7557,35.8852,35.6138,35.6632,98400.0
2014-07-23 10:00:00,57.8,58.01,57.79,57.98,59400.0,35.657,35.7865,35.6508,35.768,59400.0
2014-07-23 10:30:00,57.98,58.03,57.9,57.91,45300.0,35.768,35.7989,35.7187,35.7249,45300.0
2014-07-23 11:00:00,57.92,57.99,57.92,57.96,31600.0,35.731,35.7742,35.731,35.7557,31600.0
2014-07-23 11:30:00,57.97,57.99,57.87,57.94,43400.0,35.7619,35.7742,35.7002,35.7434,43400.0
2014-07-23 12:00:00,57.93,57.96,57.84,57.85,46800.0,35.7372,35.7557,35.6817,35.6878,46800.0
2014-07-23 12:30:00,57.85,57.85,57.72,57.79,31600.0,35.6878,35.6878,35.6076,35.6508,31600.0
2014-07-23 13:00:00,57.79,57.85,57.77,57.8,42700.0,35.6508,35.6878,35.6385,35.657,42700.0
2014-07-23 13:30:00,57.8,57.98,57.8,57.98,53500.0,35.657,35.768,35.657,35.768,53500.0
2014-07-23 14:00:00,57.98,58.02,57.94,58.01,45800.0,35.768,35.7927,35.7434,35.7865,45800.0
2014-07-23 14:30:00,58.01,58.04,57.97,57.98,47700.0,35.7865,35.805,35.7619,35.768,47700.0
2014-07-23 15:00:00,58.0,58.05,57.99,58.03,51800.0,35.7804,35.8112,35.7742,35.7989,51800.0
2014-07-23 15:30:00,58.04,58.13,58.03,58.07,233600.0,35.805,35.8606,35.7989,35.8236,233600.0
2014-07-24 09:30:00,58.07,58.2,57.96,58.0,58600.0,35.8236,35.9038,35.7557,35.7804,58600.0
2014-07-24 10:00:00,57.99,58.02,57.84,57.89,70400.0,35.7742,35.7927,35.6817,35.7125,70400.0
2014-07-24 10:30:00,57.88,57.89,57.7,57.71,58200.0,35.7063,35.7125,35.5953,35.6015,58200.0
2014-07-24 11:00:00,57.72,57.97,57.71,57.94,249700.0,35.6076,35.7619,35.6015,35.7434,249700.0
2014-07-24 11:30:00,57.94,57.96,57.88,57.91,101700.0,35.7434,35.7557,35.7063,35.7249,101700.0
2014-07-24 12:00:00,57.91,57.94,57.77,57.78,47600.0,35.7249,35.7434,35.6385,35.6447,47600.0
2014-07-24 12:30:00,57.79,57.81,57.77,57.77,22500.0,35.6508,35.6632,35.6385,35.6385,22500.0
2014-07-24 13:00:00,57.78,57.78,57.62,57.75,84800.0,35.6447,35.6447,35.5459,35.6261,84800.0
2014-07-24 13:30:00,57.75,57.82,57.7,57.81,38900.0,35.6261,35.6693,35.5953,35.6632,38900.0
2014-07-24 14:00:00,57.82,57.82,57.68,57.79,172300.0,35.6693,35.6693,35.583,35.6508,172300.0
2014-07-24 14:30:00,57.8,57.8,57.68,57.71,110300.0,35.657,35.657,35.583,35.6015,110300.0
2014-07-24 15:00:00,57.7,57.7,57.63,57.67,98400.0,35.5953,35.5953,35.5521,35.5768,98400.0
2014-07-24 15:30:00,57.67,57.79,57.66,57.71,286400.0,35.5768,35.6508,35.5706,35.6015,286400.0
2014-07-25 09:30:00,57.4,57.53,57.1,57.52,85800.0,35.4102,35.4904,35.2252,35.4843,85800.0
2014-07-25 10:00:00,57.52,57.54,57.45,57.47,18900.0,35.4843,35.4966,35.4411,35.4534,18900.0
2014-07-25 10:30:00,57.49,57.52,57.32,57.33,24900.0,35.4658,35.4843,35.3609,35.367,24900.0
2014-07-25 11:00:00,57.33,57.36,57.11,57.26,31900.0,35.367,35.3856,35.2313,35.3239,31900.0
2014-07-25 11:30:00,57.27,57.44,57.27,57.4,17600.0,35.33,35.4349,35.33,35.4102,17600.0
2014-07-25 12:00:00,57.41,57.47,57.4,57.42,9000.0,35.4164,35.4534,35.4102,35.4226,9000.0
2014-07-25 12:30:00,57.42,57.58,57.39,57.52,59900.0,35.4226,35.5213,35.4041,35.4843,59900.0
2014-07-25 13:00:00,57.51,57.54,57.36,57.38,44400.0,35.4781,35.4966,35.3856,35.3979,44400.0
2014-07-25 13:30:00,57.38,57.38,57.29,57.31,20300.0,35.3979,35.3979,35.3424,35.3547,20300.0
2014-07-25 14:00:00,57.31,57.37,57.28,57.36,22900.0,35.3547,35.3917,35.3362,35.3856,22900.0
2014-07-25 14:30:00,57.37,57.4,57.26,57.28,34500.0,35.3917,35.4102,35.3239,35.3362,34500.0
2014-07-25 15:00:00,57.29,57.29,57.19,57.23,53900.0,35.3424,35.3424,35.2807,35.3054,53900.0
2014-07-25 15:30:00,57.23,57.26,57.17,57.24,117000.0,35.3054,35.3239,35.2683,35.3115,117000.0
2014-07-28 09:30:00,57.19,57.4,57.08,57.25,120800.0,35.2807,35.4102,35.2128,35.3177,120800.0
2014-07-28 10:00:00,57.27,57.38,57.11,57.35,119100.0,35.33,35.3979,35.2313,35.3794,119100.0
2014-07-28 10:30:00,57.34,57.42,57.22,57.28,124400.0,35.3732,35.4226,35.2992,35.3362,124400.0
2014-07-28 11:00:00,57.28,57.48,57.26,57.48,83300.0,35.3362,35.4596,35.3239,35.4596,83300.0
2014-07-28 11:30:00,57.5,57.53,57.37,57.43,47200.0,35.4719,35.4904,35.3917,35.4287,47200.0
2014-07-28 12:00:00,57.43,57.44,57.31,57.32,32000.0,35.4287,35.4349,35.3547,35.3609,32000.0
2014-07-28 12:30:00,57.33,57.38,57.3,57.35,39600.0,35.367,35.3979,35.3485,35.3794,39600.0
2014-07-28 13:00:00,57.35,57.47,57.3,57.45,35600.0,35.3794,35.4534,35.3485,35.4411,35600.0
2014-07-28 13:30:00,57.46,57.65,57.46,57.55,40000.0,35.4472,35.5645,35.4472,35.5028,40000.0
2014-07-28 14:00:00,57.56,57.64,57.43,57.46,43300.0,35.5089,35.5583,35.4287,35.4472,43300.0
2014-07-28 14:30:00,57.46,57.48,57.36,57.41,154800.0,35.4472,35.4596,35.3856,35.4164,154800.0
2014-07-28 15:00:00,57.42,57.48,57.32,57.35,79600.0,35.4226,35.4596,35.3609,35.3794,79600.0
2014-07-28 15:30:00,57.35,57.47,57.35,57.4,122700.0,35.3794,35.4534,35.3794,35.4102,122700.0
2014-07-29 09:30:00,57.41,57.85,57.38,57.5,59900.0,35.4164,35.6878,35.3979,35.4719,59900.0
2014-07-29 10:00:00,57.51,57.7,57.43,57.66,41100.0,35.4781,35.5953,35.4287,35.5706,41100.0
2014-07-29 10:30:00,57.65,57.68,57.53,57.55,46600.0,35.5645,35.583,35.4904,35.5028,46600.0
2014-07-29 11:00:00,57.51,57.53,57.21,57.21,43800.0,35.4781,35.4904,35.293,35.293,43800.0
2014-07-29 11:30:00,57.2,57.25,57.01,57.23,50700.0,35.2868,35.3177,35.1696,35.3054,50700.0
2014-07-29 12:00:00,57.23,57.46,57.2,57.44,26600.0,35.3054,35.4472,35.2868,35.4349,26600.0
2014-07-29 12:30:00,57.44,57.55,57.35,57.53,29100.0,35.4349,35.5028,35.3794,35.4904,29100.0
2014-07-29 13:00:00,57.52,57.57,57.39,57.51,36300.0,35.4843,35.5151,35.4041,35.4781,36300.0
2014-07-29 13:30:00,57.52,57.52,57.38,57.46,31900.0,35.4843,35.4843,35.3979,35.4472,31900.0
2014-07-29 14:00:00,57.45,57.48,57.18,57.28,54200.0,35.4411,35.4596,35.2745,35.3362,54200.0
2014-07-29 14:30:00,57.26,57.3,57.16,57.21,57800.0,35.3239,35.3485,35.2622,35.293,57800.0
2014-07-29 15:00:00,57.21,57.27,57.15,57.25,110200.0,35.293,35.33,35.256,35.3177,110200.0
2014-07-29 15:30:00,57.26,57.26,57.09,57.12,338800.0,35.3239,35.3239,35.219,35.2375,338800.0
2014-07-30 09:30:00,57.25,57.27,55.65,55.75,268300.0,35.3177,35.33,34.3306,34.3923,268300.0
2014-07-30 10:00:00,55.71,55.96,55.58,55.66,175400.0,34.3677,34.5219,34.2875,34.3368,175400.0
2014-07-30 10:30:00,55.66,55.7,55.31,55.34,236000.0,34.3368,34.3615,34.1209,34.1394,236000.0
2014-07-30 11:00:00,55.33,55.42,55.13,55.4,130700.0,34.1332,34.1888,34.0099,34.1764,130700.0
2014-07-30 11:30:00,55.41,55.45,54.96,54.98,166900.0,34.1826,34.2073,33.905,33.9173,166900.0
2014-07-30 12:00:00,54.98,55.21,54.81,55.13,319100.0,33.9173,34.0592,33.8125,34.0099,319100.0
2014-07-30 12:30:00,55.13,55.62,55.12,55.43,110900.0,34.0099,34.3121,34.0037,34.1949,110900.0
2014-07-30 13:00:00,55.42,55.57,55.36,55.57,91100.0,34.1888,34.2813,34.1517,34.2813,91100.0
2014-07-30 13:30:00,55.58,55.82,55.47,55.71,119000.0,34.2875,34.4355,34.2196,34.3677,119000.0
2014-07-30 14:00:00,55.7,56.21,55.55,55.9,127300.0,34.3615,34.6761,34.269,34.4849,127300.0
2014-07-30 14:30:00,55.9,55.93,55.73,55.9,170700.0,34.4849,34.5034,34.38,34.4849,170700.0
2014-07-30 15:00:00,55.89,56.28,55.78,56.28,298700.0,34.4787,34.7193,34.4108,34.7193,298700.0
2014-07-30 15:30:00,56.28,56.37,56.02,56.08,340700.0,34.7193,34.7748,34.5589,34.5959,340700.0
2014-07-31 09:30:00,55.02,55.26,54.73,54.81,337700.0,33.942,34.0901,33.7631,33.8125,337700.0
2014-07-31 10:00:00,54.82,54.96,54.57,54.74,213900.0,33.8186,33.905,33.6644,33.7693,213900.0
2014-07-31 10:30:00,54.74,54.77,54.49,54.49,272200.0,33.7693,33.7878,33.615,33.615,272200.0
2014-07-31 11:00:00,54.49,54.72,54.37,54.66,183000.0,33.615,33.7569,33.541,33.7199,183000.0
2014-07-31 11:30:00,54.67,55.16,54.64,54.79,260900.0,33.7261,34.0284,33.7076,33.8001,260900.0
2014-07-31 12:00:00,54.78,55.05,54.69,54.93,260700.0,33.7939,33.9605,33.7384,33.8865,260700.0
2014-07-31 12:30:00,54.94,55.06,54.85,54.94,107200.0,33.8926,33.9667,33.8371,33.8926,107200.0
2014-07-31 13:00:00,54.94,54.97,54.78,54.91,102500.0,33.8926,33.9112,33.7939,33.8741,102500.0
2014-07-31 13:30:00,54.93,55.14,54.93,54.97,152900.0,33.8865,34.016,33.8865,33.9112,152900.0
2014-07-31 14:00:00,54.99,55.14,54.83,55.12,192600.0,33.9235,34.016,33.8248,34.0037,192600.0
2014-07-31 14:30:00,55.12,55.12,54.47,54.48,188700.0,34.0037,34.0037,33.6027,33.6089,188700.0
2014-07-31 15:00:00,54.47,54.55,54.21,54.26,212000.0,33.6027,33.6521,33.4423,33.4732,212000.0
2014-07-31 15:30:00,54.27,54.5,54.14,54.16,575300.0,33.4793,33.6212,33.3991,33.4115,575300.0
2014-08-01 09:30:00,53.52,54.37,53.38,54.33,269500.0,33.0166,33.541,32.9303,33.5163,269500.0
2014-08-01 10:00:00,54.33,54.56,54.17,54.24,178600.0,33.5163,33.6582,33.4176,33.4608,178600.0
2014-08-01 10:30:00,54.25,54.28,54.07,54.09,157300.0,33.467,33.4855,33.3559,33.3683,157300.0
2014-08-01 11:00:00,54.09,54.12,53.66,53.69,152000.0,33.3683,33.3868,33.103,33.1215,152000.0
2014-08-01 11:30:00,53.7,53.75,53.34,53.39,172300.0,33.1277,33.1585,32.9056,32.9364,172300.0
2014-08-01 12:00:00,53.42,53.51,53.39,53.42,90300.0,32.955,33.0105,32.9364,32.955,90300.0
2014-08-01 12:30:00,53.42,53.5,53.35,53.47,62600.0,32.955,33.0043,32.9118,32.9858,62600.0
2014-08-01 13:00:00,53.47,53.75,53.38,53.75,94300.0,32.9858,33.1585,32.9303,33.1585,94300.0
2014-08-01 13:30:00,53.76,53.84,53.7,53.82,68900.0,33.1647,33.2141,33.1277,33.2017,68900.0
2014-08-01 14:00:00,53.83,54.05,53.8,53.88,68300.0,33.2079,33.3436,33.1894,33.2387,68300.0
2014-08-01 14:30:00,53.89,53.92,53.73,53.8,72700.0,33.2449,33.2634,33.1462,33.1894,72700.0
2014-08-01 15:00:00,53.8,54.0,53.8,53.85,103600.0,33.1894,33.3128,33.1894,33.2202,103600.0
2014-08-01 15:30:00,53.85,53.91,53.63,53.67,359200.0,33.2202,33.2572,33.0845,33.1092,359200.0
2014-08-04 09:30:00,53.96,54.05,53.75,54.03,146300.0,33.2881,33.3436,33.1585,33.3313,146300.0
2014-08-04 10:00:00,54.03,54.03,53.85,53.96,84600.0,33.3313,33.3313,33.2202,33.2881,84600.0
2014-08-04 10:30:00,53.96,53.99,53.67,53.73,123300.0,33.2881,33.3066,33.1092,33.1462,123300.0
2014-08-04 11:00:00,53.72,53.93,53.68,53.93,79200.0,33.14,33.2696,33.1154,33.2696,79200.0
2014-08-04 11:30:00,53.93,53.99,53.76,53.77,88400.0,33.2696,33.3066,33.1647,33.1709,88400.0
2014-08-04 12:00:00,53.77,53.84,53.67,53.84,131800.0,33.1709,33.2141,33.1092,33.2141,131800.0
2014-08-04 12:30:00,53.84,53.87,53.7,53.8,106600.0,33.2141,33.2326,33.1277,33.1894,106600.0
2014-08-04 13:00:00,53.8,53.84,53.68,53.76,39000.0,33.1894,33.2141,33.1154,33.1647,39000.0
2014-08-04 13:30:00,53.75,53.94,53.75,53.9,52600.0,33.1585,33.2757,33.1585,33.2511,52600.0
2014-08-04 14:00:00,53.91,53.92,53.65,53.77,227200.0,33.2572,33.2634,33.0968,33.1709,227200.0
2014-08-04 14:30:00,53.77,53.97,53.7,53.92,156300.0,33.1709,33.2943,33.1277,33.2634,156300.0
2014-08-04 15:00:00,53.92,53.99,53.72,53.95,215800.0,33.2634,33.3066,33.14,33.2819,215800.0
2014-08-04 15:30:00,53.95,54.1,53.92,53.96,287900.0,33.2819,33.3744,33.2634,33.2881,287900.0
2014-08-05 09:30:00,53.55,54.11,53.53,53.63,140100.0,33.0352,33.3806,33.0228,33.0845,140100.0
2014-08-05 10:00:00,53.64,53.91,53.52,53.91,120400.0,33.0907,33.2572,33.0166,33.2572,120400.0
2014-08-05 10:30:00,53.9,54.01,53.78,53.84,73500.0,33.2511,33.3189,33.177,33.2141,73500.0
2014-08-05 11:00:00,53.84,54.03,53.75,53.88,47100.0,33.2141,33.3313,33.1585,33.2387,47100.0
2014-08-05 11:30:00,53.88,53.93,53.65,53.68,109800.0,33.2387,33.2696,33.0968,33.1154,109800.0
2014-08-05 12:00:00,53.67,53.67,53.27,53.48,366800.0,33.1092,33.1092,32.8624,32.992,366800.0
2014-08-05 12:30:00,53.48,53.55,53.39,53.46,171000.0,32.992,33.0352,32.9364,32.9796,171000.0
2014-08-05 13:00:00,53.46,53.55,53.46,53.5,142500.0,32.9796,33.0352,32.9796,33.0043,142500.0
2014-08-05 13:30:00,53.5,53.51,53.08,53.18,178000.0,33.0043,33.0105,32.7452,32.8069,178000.0
2014-08-05 14:00:00,53.19,53.25,53.0,53.11,330900.0,32.8131,32.8501,32.6959,32.7637,330900.0
2014-08-05 14:30:00,53.1,53.43,53.08,53.12,261800.0,32.7575,32.9611,32.7452,32.7699,261800.0
2014-08-05 15:00:00,53.12,53.24,53.05,53.16,254900.0,32.7699,32.8439,32.7267,32.7946,254900.0
2014-08-05 15:30:00,53.16,53.41,53.16,53.17,468300.0,32.7946,32.9488,32.7946,32.8007,468300.0
2014-08-06 09:30:00,53.08,53.77,52.65,53.72,201500.0,32.7452,33.1709,32.4799,33.14,201500.0
2014-08-06 10:00:00,53.72,53.99,53.66,53.97,104600.0,33.14,33.3066,33.103,33.2943,104600.0
2014-08-06 10:30:00,53.97,54.21,53.83,54.19,92700.0,33.2943,33.4423,33.2079,33.43,92700.0
2014-08-06 11:00:00,54.16,54.24,54.12,54.2,118700.0,33.4115,33.4608,33.3868,33.4361,118700.0
2014-08-06 11:30:00,54.19,54.46,54.19,54.36,95500.0,33.43,33.5965,33.43,33.5348,95500.0
2014-08-06 12:00:00,54.36,54.44,54.25,54.3,89000.0,33.5348,33.5842,33.467,33.4978,89000.0
2014-08-06 12:30:00,54.31,54.47,54.31,54.33,68400.0,33.504,33.6027,33.504,33.5163,68400.0
2014-08-06 13:00:00,54.32,54.37,54.14,54.14,67000.0,33.5102,33.541,33.3991,33.3991,67000.0
2014-08-06 13:30:00,54.15,54.25,54.08,54.14,89700.0,33.4053,33.467,33.3621,33.3991,89700.0
2014-08-06 14:00:00,54.14,54.26,54.12,54.21,98600.0,33.3991,33.4732,33.3868,33.4423,98600.0
2014-08-06 14:30:00,54.21,54.34,54.14,54.3,118500.0,33.4423,33.5225,33.3991,33.4978,118500.0
2014-08-06 15:00:00,54.29,54.38,54.21,54.24,200700.0,33.4917,33.5472,33.4423,33.4608,200700.0
2014-08-06 15:30:00,54.25,54.28,54.14,54.2,299200.0,33.467,33.4855,33.3991,33.4361,299200.0
2014-08-07 09:30:00,54.39,54.68,54.11,54.32,104700.0,33.5534,33.7323,33.3806,33.5102,104700.0
2014-08-07 10:00:00,54.31,54.39,54.14,54.22,57600.0,33.504,33.5534,33.3991,33.4485,57600.0
2014-08-07 10:30:00,54.23,54.3,53.89,54.05,59400.0,33.4546,33.4978,33.2449,33.3436,59400.0
2014-08-07 11:00:00,54.04,54.06,53.87,53.88,62000.0,33.3374,33.3498,33.2326,33.2387,62000.0
2014-08-07 11:30:00,53.89,53.97,53.75,53.86,103300.0,33.2449,33.2943,33.1585,33.2264,103300.0
2014-08-07 12:00:00,53.85,53.91,53.67,53.73,36500.0,33.2202,33.2572,33.1092,33.1462,36500.0
2014-08-07 12:30:00,53.73,53.75,53.6,53.72,31900.0,33.1462,33.1585,33.066,33.14,31900.0
2014-08-07 13:00:00,53.73,53.86,53.73,53.79,36200.0,33.1462,33.2264,33.1462,33.1832,36200.0
2014-08-07 13:30:00,53.79,53.9,53.77,53.88,28300.0,33.1832,33.2511,33.1709,33.2387,28300.0
2014-08-07 14:00:00,53.88,53.88,53.64,53.71,57500.0,33.2387,33.2387,33.0907,33.1339,57500.0
2014-08-07 14:30:00,53.7,53.72,53.49,53.51,63400.0,33.1277,33.14,32.9981,33.0105,63400.0
2014-08-07 15:00:00,53.54,53.63,53.39,53.52,105500.0,33.029,33.0845,32.9364,33.0166,105500.0
2014-08-07 15:30:00,53.51,53.62,53.4,53.52,290400.0,33.0105,33.0783,32.9426,33.0166,290400.0
2014-08-08 09:30:00,53.62,53.71,53.38,53.55,129000.0,33.0783,33.1339,32.9303,33.0352,129000.0
2014-08-08 10:00:00,53.55,53.62,53.42,53.45,52300.0,33.0352,33.0783,32.955,32.9735,52300.0
2014-08-08 10:30:00,53.44,53.91,53.42,53.75,153500.0,32.9673,33.2572,32.955,33.1585,153500.0
2014-08-08 11:00:00,53.71,53.96,53.67,53.86,66400.0,33.1339,33.2881,33.1092,33.2264,66400.0
2014-08-08 11:30:00,53.86,53.89,53.71,53.82,48000.0,33.2264,33.2449,33.1339,33.2017,48000.0
2014-08-08 12:00:00,53.8,53.82,53.58,53.6,44300.0,33.1894,33.2017,33.0537,33.066,44300.0
2014-08-08 12:30:00,53.59,53.6,53.51,53.52,57100.0,33.0598,33.066,33.0105,33.0166,57100.0
2014-08-08 13:00:00,53.53,53.95,53.5,53.91,103500.0,33.0228,33.2819,33.0043,33.2572,103500.0
2014-08-08 13:30:00,53.93,54.0,53.83,53.99,79000.0,33.2696,33.3128,33.2079,33.3066,79000.0
2014-08-08 14:00:00,53.97,54.12,53.95,54.11,42500.0,33.2943,33.3868,33.2819,33.3806,42500.0
2014-08-08 14:30:00,54.11,54.13,54.03,54.04,33000.0,33.3806,33.393,33.3313,33.3374,33000.0
2014-08-08 15:00:00,54.03,54.17,53.98,54.17,46000.0,33.3313,33.4176,33.3004,33.4176,46000.0
2014-08-08 15:30:00,54.16,54.32,54.12,54.27,160700.0,33.4115,33.5102,33.3868,33.4793,160700.0
2014-08-11 09:30:00,54.44,54.6,54.17,54.48,120500.0,33.5842,33.6829,33.4176,33.6089,120500.0
2014-08-11 10:00:00,54.52,54.61,54.41,54.44,79200.0,33.6335,33.6891,33.5657,33.5842,79200.0
2014-08-11 10:30:00,54.46,54.6,54.42,54.55,52400.0,33.5965,33.6829,33.5719,33.6521,52400.0
2014-08-11 11:00:00,54.54,54.74,54.51,54.69,41500.0,33.6459,33.7693,33.6274,33.7384,41500.0
2014-08-11 11:30:00,54.69,54.73,54.48,54.49,77700.0,33.7384,33.7631,33.6089,33.615,77700.0
2014-08-11 12:00:00,54.49,54.51,54.35,54.45,41200.0,33.615,33.6274,33.5287,33.5904,41200.0
2014-08-11 12:30:00,54.44,54.6,54.43,54.56,28000.0,33.5842,33.6829,33.578,33.6582,28000.0
2014-08-11 13:00:00,54.56,54.7,54.5,54.5,70100.0,33.6582,33.7446,33.6212,33.6212,70100.0
2014-08-11 13:30:00,54.5,54.56,54.38,54.41,28300.0,33.6212,33.6582,33.5472,33.5657,28300.0
2014-08-11 14:00:00,54.4,54.47,54.35,54.4,45100.0,33.5595,33.6027,33.5287,33.5595,45100.0
2014-08-11 14:30:00,54.38,54.47,54.34,54.4,71400.0,33.5472,33.6027,33.5225,33.5595,71400.0
2014-08-11 15:00:00,54.42,54.57,54.39,54.46,88900.0,33.5719,33.6644,33.5534,33.5965,88900.0
2014-08-11 15:30:00,54.45,54.5,54.42,54.45,107700.0,33.5904,33.6212,33.5719,33.5904,107700.0
2014-08-12 09:30:00,54.37,54.71,54.19,54.67,158100.0,33.541,33.7508,33.43,33.7261,158100.0
2014-08-12 10:00:00,54.65,54.76,54.46,54.72,151400.0,33.7137,33.7816,33.5965,33.7569,151400.0
2014-08-12 10:30:00,54.69,54.69,54.33,54.36,64000.0,33.7384,33.7384,33.5163,33.5348,64000.0
2014-08-12 11:00:00,54.35,54.35,54.2,54.22,113300.0,33.5287,33.5287,33.4361,33.4485,113300.0
2014-08-12 11:30:00,54.22,54.27,54.17,54.21,85800.0,33.4485,33.4793,33.4176,33.4423,85800.0
2014-08-12 12:00:00,54.2,54.28,54.08,54.22,94700.0,33.4361,33.4855,33.3621,33.4485,94700.0
2014-08-12 12:30:00,54.22,54.38,54.22,54.26,41800.0,33.4485,33.5472,33.4485,33.4732,41800.0
2014-08-12 13:00:00,54.27,54.28,54.18,54.21,43700.0,33.4793,33.4855,33.4238,33.4423,43700.0
2014-08-12 13:30:00,54.21,54.21,54.05,54.07,68200.0,33.4423,33.4423,33.3436,33.3559,68200.0
2014-08-12 14:00:00,54.08,54.08,53.93,53.96,114400.0,33.3621,33.3621,33.2696,33.2881,114400.0
2014-08-12 14:30:00,53.97,54.06,53.92,54.0,93900.0,33.2943,33.3498,33.2634,33.3128,93900.0
2014-08-12 15:00:00,54.01,54.15,54.0,54.11,57600.0,33.3189,33.4053,33.3128,33.3806,57600.0
2014-08-12 15:30:00,54.1,54.32,54.09,54.29,154200.0,33.3744,33.5102,33.3683,33.4917,154200.0
2014-08-13 09:30:00,54.53,54.73,54.39,54.69,92900.0,33.6397,33.7631,33.5534,33.7384,92900.0
2014-08-13 10:00:00,54.69,54.76,54.49,54.49,71600.0,33.7384,33.7816,33.615,33.615,71600.0
2014-08-13 10:30:00,54.49,54.56,54.44,54.51,36400.0,33.615,33.6582,33.5842,33.6274,36400.0
2014-08-13 11:00:00,54.51,54.64,54.5,54.53,35000.0,33.6274,33.7076,33.6212,33.6397,35000.0
2014-08-13 11:30:00,54.53,54.73,54.51,54.63,60700.0,33.6397,33.7631,33.6274,33.7014,60700.0
2014-08-13 12:00:00,54.63,54.64,54.47,54.55,34400.0,33.7014,33.7076,33.6027,33.6521,34400.0
2014-08-13 12:30:00,54.54,54.59,54.5,54.53,21200.0,33.6459,33.6767,33.6212,33.6397,21200.0
2014-08-13 13:00:00,54.53,54.55,54.5,54.53,21500.0,33.6397,33.6521,33.6212,33.6397,21500.0
2014-08-13 13:30:00,54.53,54.54,54.43,54.44,49400.0,33.6397,33.6459,33.578,33.5842,49400.0
2014-08-13 14:00:00,54.43,54.48,54.37,54.38,43000.0,33.578,33.6089,33.541,33.5472,43000.0
2014-08-13 14:30:00,54.39,54.47,54.38,54.43,25600.0,33.5534,33.6027,33.5472,33.578,25600.0
2014-08-13 15:00:00,54.44,54.5,54.39,54.45,84100.0,33.5842,33.6212,33.5534,33.5904,84100.0
2014-08-13 15:30:00,54.44,54.49,54.35,54.39,359500.0,33.5842,33.615,33.5287,33.5534,359500.0
2014-08-14 09:30:00,54.46,54.82,54.33,54.64,152900.0,33.5965,33.8186,33.5163,33.7076,152900.0
2014-08-14 10:00:00,54.64,54.76,54.56,54.71,32800.0,33.7076,33.7816,33.6582,33.7508,32800.0
2014-08-14 10:30:00,54.71,54.79,54.68,54.74,191900.0,33.7508,33.8001,33.7323,33.7693,191900.0
2014-08-14 11:00:00,54.74,54.89,54.72,54.83,78900.0,33.7693,33.8618,33.7569,33.8248,78900.0
2014-08-14 11:30:00,54.84,54.88,54.81,54.85,53100.0,33.831,33.8556,33.8125,33.8371,53100.0
2014-08-14 12:00:00,54.84,54.88,54.73,54.76,34600.0,33.831,33.8556,33.7631,33.7816,34600.0
2014-08-14 12:30:00,54.73,54.83,54.73,54.8,22600.0,33.7631,33.8248,33.7631,33.8063,22600.0
2014-08-14 13:00:00,54.8,54.86,54.77,54.84,24700.0,33.8063,33.8433,33.7878,33.831,24700.0
2014-08-14 13:30:00,54.84,54.85,54.79,54.83,16900.0,33.831,33.8371,33.8001,33.8248,16900.0
2014-08-14 14:00:00,54.82,54.83,54.77,54.8,19100.0,33.8186,33.8248,33.7878,33.8063,19100.0
2014-08-14 14:30:00,54.81,54.82,54.77,54.78,24600.0,33.8125,33.8186,33.7878,33.7939,24600.0
2014-08-14 15:00:00,54.77,54.82,54.77,54.79,58100.0,33.7878,33.8186,33.7878,33.8001,58100.0
2014-08-14 15:30:00,54.79,54.87,54.79,54.85,142000.0,33.8001,33.8495,33.8001,33.8371,142000.0
2014-08-15 09:30:00,55.05,55.09,54.88,54.97,177000.0,33.9605,33.9852,33.8556,33.9112,177000.0
2014-08-15 10:00:00,54.99,55.08,54.86,54.89,45200.0,33.9235,33.979,33.8433,33.8618,45200.0
2014-08-15 10:30:00,54.9,54.95,54.21,54.42,100300.0,33.868,33.8988,33.4423,33.5719,100300.0
2014-08-15 11:00:00,54.42,54.76,54.3,54.74,623300.0,33.5719,33.7816,33.4978,33.7693,623300.0
2014-08-15 11:30:00,54.73,54.8,54.44,54.55,476800.0,33.7631,33.8063,33.5842,33.6521,476800.0
2014-08-15 12:00:00,54.54,54.82,54.49,54.82,257000.0,33.6459,33.8186,33.615,33.8186,257000.0
2014-08-15 12:30:00,54.82,54.9,54.69,54.72,84700.0,33.8186,33.868,33.7384,33.7569,84700.0
2014-08-15 13:00:00,54.7,54.76,54.58,54.73,81100.0,33.7446,33.7816,33.6706,33.7631,81100.0
2014-08-15 13:30:00,54.74,54.77,54.61,54.65,83300.0,33.7693,33.7878,33.6891,33.7137,83300.0
2014-08-15 14:00:00,54.65,54.81,54.6,54.81,34300.0,33.7137,33.8125,33.6829,33.8125,34300.0
2014-08-15 14:30:00,54.81,54.85,54.74,54.75,30500.0,33.8125,33.8371,33.7693,33.7754,30500.0
2014-08-15 15:00:00,54.77,54.8,54.69,54.73,45400.0,33.7878,33.8063,33.7384,33.7631,45400.0
2014-08-15 15:30:00,54.73,54.84,54.71,54.8,132500.0,33.7631,33.831,33.7508,33.8063,132500.0
2014-08-18 09:30:00,55.08,55.52,55.02,55.46,98600.0,33.979,34.2505,33.942,34.2134,98600.0
2014-08-18 10:00:00,55.47,55.5,55.29,55.47,67100.0,34.2196,34.2381,34.1086,34.2196,67100.0
2014-08-18 10:30:00,55.48,55.57,55.45,55.55,54400.0,34.2258,34.2813,34.2073,34.269,54400.0
2014-08-18 11:00:00,55.53,55.53,55.33,55.37,42600.0,34.2566,34.2566,34.1332,34.1579,42600.0
2014-08-18 11:30:00,55.36,55.43,55.26,55.28,38400.0,34.1517,34.1949,34.0901,34.1024,38400.0
2014-08-18 12:00:00,55.3,55.33,55.26,55.29,42400.0,34.1147,34.1332,34.0901,34.1086,42400.0
2014-08-18 12:30:00,55.29,55.33,55.22,55.22,26600.0,34.1086,34.1332,34.0654,34.0654,26600.0
2014-08-18 13:00:00,55.22,55.25,55.16,55.21,33700.0,34.0654,34.0839,34.0284,34.0592,33700.0
2014-08-18 13:30:00,55.21,55.27,55.18,55.24,37600.0,34.0592,34.0962,34.0407,34.0777,37600.0
2014-08-18 14:00:00,55.24,55.25,55.19,55.21,45000.0,34.0777,34.0839,34.0469,34.0592,45000.0
2014-08-18 14:30:00,55.21,55.22,55.15,55.2,60700.0,34.0592,34.0654,34.0222,34.053,60700.0
2014-08-18 15:00:00,55.21,55.26,55.17,55.17,86700.0,34.0592,34.0901,34.0345,34.0345,86700.0
2014-08-18 15:30:00,55.17,55.27,55.15,55.25,260800.0,34.0345,34.0962,34.0222,34.0839,260800.0
2014-08-19 09:30:00,55.27,55.29,55.09,55.13,64600.0,34.0962,34.1086,33.9852,34.0099,64600.0
2014-08-19 10:00:00,55.15,55.26,55.12,55.14,42800.0,34.0222,34.0901,34.0037,34.016,42800.0
2014-08-19 10:30:00,55.16,55.25,55.13,55.18,37100.0,34.0284,34.0839,34.0099,34.0407,37100.0
2014-08-19 11:00:00,55.19,55.25,55.12,55.19,43800.0,34.0469,34.0839,34.0037,34.0469,43800.0
2014-08-19 11:30:00,55.2,55.21,55.04,55.07,58900.0,34.053,34.0592,33.9543,33.9728,58900.0
2014-08-19 12:00:00,55.07,55.21,55.06,55.21,36000.0,33.9728,34.0592,33.9667,34.0592,36000.0
2014-08-19 12:30:00,55.21,55.23,55.16,55.21,30500.0,34.0592,34.0716,34.0284,34.0592,30500.0
2014-08-19 13:00:00,55.22,55.29,55.21,55.26,43300.0,34.0654,34.1086,34.0592,34.0901,43300.0
2014-08-19 13:30:00,55.26,55.35,55.26,55.31,56400.0,34.0901,34.1456,34.0901,34.1209,56400.0
2014-08-19 14:00:00,55.3,55.38,55.28,55.36,42900.0,34.1147,34.1641,34.1024,34.1517,42900.0
2014-08-19 14:30:00,55.36,55.36,55.24,55.28,50100.0,34.1517,34.1517,34.0777,34.1024,50100.0
2014-08-19 15:00:00,55.28,55.28,55.19,55.23,56000.0,34.1024,34.1024,34.0469,34.0716,56000.0
2014-08-19 15:30:00,55.23,55.32,55.19,55.29,189400.0,34.0716,34.1271,34.0469,34.1086,189400.0
2014-08-20 09:30:00,55.25,55.5,55.12,55.47,37000.0,34.0839,34.2381,34.0037,34.2196,37000.0
2014-08-20 10:00:00,55.45,55.52,55.41,55.42,50200.0,34.2073,34.2505,34.1826,34.1888,50200.0
2014-08-20 10:30:00,55.41,55.56,55.36,55.51,97800.0,34.1826,34.2751,34.1517,34.2443,97800.0
2014-08-20 11:00:00,55.52,55.55,55.46,55.47,60800.0,34.2505,34.269,34.2134,34.2196,60800.0
2014-08-20 11:30:00,55.48,55.66,55.48,55.66,121900.0,34.2258,34.3368,34.2258,34.3368,121900.0
2014-08-20 12:00:00,55.66,55.7,55.64,55.67,50000.0,34.3368,34.3615,34.3245,34.343,50000.0
2014-08-20 12:30:00,55.66,55.73,55.66,55.73,48400.0,34.3368,34.38,34.3368,34.38,48400.0
2014-08-20 13:00:00,55.72,55.85,55.71,55.85,64300.0,34.3738,34.454,34.3677,34.454,64300.0
2014-08-20 13:30:00,55.84,55.89,55.76,55.77,56500.0,34.4479,34.4787,34.3985,34.4047,56500.0
2014-08-20 14:00:00,55.76,55.82,55.61,55.65,132800.0,34.3985,34.4355,34.306,34.3306,132800.0
2014-08-20 14:30:00,55.66,55.79,55.6,55.71,101700.0,34.3368,34.417,34.2998,34.3677,101700.0
2014-08-20 15:00:00,55.71,55.78,55.7,55.72,135100.0,34.3677,34.4108,34.3615,34.3738,135100.0
2014-08-20 15:30:00,55.72,55.78,55.63,55.65,221900.0,34.3738,34.4108,34.3183,34.3306,221900.0
2014-08-21 09:30:00,55.74,56.08,55.63,56.04,64700.0,34.3862,34.5959,34.3183,34.5712,64700.0
2014-08-21 10:00:00,56.05,56.1,55.79,55.84,80700.0,34.5774,34.6083,34.417,34.4479,80700.0
2014-08-21 10:30:00,55.85,56.12,55.85,56.09,39800.0,34.454,34.6206,34.454,34.6021,39800.0
2014-08-21 11:00:00,56.1,56.23,56.09,56.22,32900.0,34.6083,34.6885,34.6021,34.6823,32900.0
2014-08-21 11:30:00,56.21,56.28,56.2,56.25,59100.0,34.6761,34.7193,34.6699,34.7008,59100.0
2014-08-21 12:00:00,56.24,56.28,56.16,56.26,69900.0,34.6946,34.7193,34.6453,34.707,69900.0
2014-08-21 12:30:00,56.25,56.26,56.2,56.23,28100.0,34.7008,34.707,34.6699,34.6885,28100.0
2014-08-21 13:00:00,56.23,56.34,56.22,56.3,39100.0,34.6885,34.7563,34.6823,34.7316,39100.0
2014-08-21 13:30:00,56.29,56.31,56.23,56.24,26100.0,34.7255,34.7378,34.6885,34.6946,26100.0
2014-08-21 14:00:00,56.23,56.31,56.2,56.3,31300.0,34.6885,34.7378,34.6699,34.7316,31300.0
2014-08-21 14:30:00,56.29,56.3,56.23,56.25,56400.0,34.7255,34.7316,34.6885,34.7008,56400.0
2014-08-21 15:00:00,56.25,56.29,56.22,56.23,76100.0,34.7008,34.7255,34.6823,34.6885,76100.0
2014-08-21 15:30:00,56.23,56.24,56.14,56.18,213700.0,34.6885,34.6946,34.6329,34.6576,213700.0
2014-08-22 09:30:00,56.08,56.24,55.8,55.98,62400.0,34.5959,34.6946,34.4232,34.5342,62400.0
2014-08-22 10:00:00,56.0,56.28,55.91,56.23,34500.0,34.5466,34.7193,34.491,34.6885,34500.0
2014-08-22 10:30:00,56.23,56.31,55.94,55.94,41200.0,34.6885,34.7378,34.5096,34.5096,41200.0
2014-08-22 11:00:00,55.93,55.94,55.79,55.86,76300.0,34.5034,34.5096,34.417,34.4602,76300.0
2014-08-22 11:30:00,55.87,55.9,55.73,55.75,73800.0,34.4664,34.4849,34.38,34.3923,73800.0
2014-08-22 12:00:00,55.75,55.83,55.68,55.8,47600.0,34.3923,34.4417,34.3492,34.4232,47600.0
2014-08-22 12:30:00,55.8,55.82,55.76,55.8,42900.0,34.4232,34.4355,34.3985,34.4232,42900.0
2014-08-22 13:00:00,55.8,55.84,55.78,55.8,35800.0,34.4232,34.4479,34.4108,34.4232,35800.0
2014-08-22 13:30:00,55.8,55.82,55.74,55.77,117600.0,34.4232,34.4355,34.3862,34.4047,117600.0
2014-08-22 14:00:00,55.78,55.8,55.73,55.76,58900.0,34.4108,34.4232,34.38,34.3985,58900.0
2014-08-22 14:30:00,55.76,55.78,55.68,55.76,45700.0,34.3985,34.4108,34.3492,34.3985,45700.0
2014-08-22 15:00:00,55.75,55.89,55.74,55.79,63100.0,34.3923,34.4787,34.3862,34.417,63100.0
2014-08-22 15:30:00,55.78,55.78,55.65,55.7,196200.0,34.4108,34.4108,34.3306,34.3615,196200.0
2014-08-25 09:30:00,56.24,56.33,55.99,56.32,43600.0,34.6946,34.7501,34.5404,34.744,43600.0
2014-08-25 10:00:00,56.32,56.49,56.29,56.4,43200.0,34.744,34.8488,34.7255,34.7933,43200.0
2014-08-25 10:30:00,56.38,56.54,56.34,56.48,56300.0,34.781,34.8797,34.7563,34.8427,56300.0
2014-08-25 11:00:00,56.48,56.52,56.43,56.45,45500.0,34.8427,34.8674,34.8118,34.8242,45500.0
2014-08-25 11:30:00,56.45,56.65,56.45,56.54,35600.0,34.8242,34.9476,34.8242,34.8797,35600.0
2014-08-25 12:00:00,56.54,56.54,56.25,56.31,43000.0,34.8797,34.8797,34.7008,34.7378,43000.0
2014-08-25 12:30:00,56.31,56.33,56.22,56.3,33100.0,34.7378,34.7501,34.6823,34.7316,33100.0
2014-08-25 13:00:00,56.3,56.33,56.23,56.33,36100.0,34.7316,34.7501,34.6885,34.7501,36100.0
2014-08-25 13:30:00,56.33,56.37,56.26,56.29,52900.0,34.7501,34.7748,34.707,34.7255,52900.0
2014-08-25 14:00:00,56.29,56.39,56.25,56.32,76700.0,34.7255,34.7872,34.7008,34.744,76700.0
2014-08-25 14:30:00,56.32,56.39,56.28,56.39,32800.0,34.744,34.7872,34.7193,34.7872,32800.0
2014-08-25 15:00:00,56.38,56.38,56.31,56.32,105800.0,34.781,34.781,34.7378,34.744,105800.0
2014-08-25 15:30:00,56.33,56.39,56.3,56.36,157400.0,34.7501,34.7872,34.7316,34.7687,157400.0
2014-08-26 09:30:00,56.25,56.69,56.22,56.52,80400.0,34.7008,34.9722,34.6823,34.8674,80400.0
2014-08-26 10:00:00,56.52,56.72,56.49,56.72,65700.0,34.8674,34.9907,34.8488,34.9907,65700.0
2014-08-26 10:30:00,56.72,56.8,56.65,56.8,61300.0,34.9907,35.0401,34.9476,35.0401,61300.0
2014-08-26 11:00:00,56.79,56.82,56.65,56.7,72100.0,35.0339,35.0524,34.9476,34.9784,72100.0
2014-08-26 11:30:00,56.69,56.73,56.66,56.66,42200.0,34.9722,34.9969,34.9537,34.9537,42200.0
2014-08-26 12:00:00,56.66,56.74,56.61,56.72,106400.0,34.9537,35.0031,34.9229,34.9907,106400.0
2014-08-26 12:30:00,56.72,56.73,56.62,56.66,47800.0,34.9907,34.9969,34.929,34.9537,47800.0
2014-08-26 13:00:00,56.66,56.69,56.62,56.67,22600.0,34.9537,34.9722,34.929,34.9599,22600.0
2014-08-26 13:30:00,56.69,56.69,56.63,56.69,39700.0,34.9722,34.9722,34.9352,34.9722,39700.0
2014-08-26 14:00:00,56.69,56.72,56.65,56.66,36400.0,34.9722,34.9907,34.9476,34.9537,36400.0
2014-08-26 14:30:00,56.66,56.73,56.66,56.72,48000.0,34.9537,34.9969,34.9537,34.9907,48000.0
2014-08-26 15:00:00,56.72,56.74,56.61,56.61,55200.0,34.9907,35.0031,34.9229,34.9229,55200.0
2014-08-26 15:30:00,56.61,56.62,56.58,56.61,141400.0,34.9229,34.929,34.9044,34.9229,141400.0
2014-08-27 09:30:00,56.69,56.87,56.51,56.51,116600.0,34.9722,35.0833,34.8612,34.8612,116600.0
2014-08-27 10:00:00,56.51,56.51,56.4,56.4,31800.0,34.8612,34.8612,34.7933,34.7933,31800.0
2014-08-27 10:30:00,56.41,56.54,56.39,56.46,48800.0,34.7995,34.8797,34.7872,34.8303,48800.0
2014-08-27 11:00:00,56.46,56.54,56.43,56.49,40400.0,34.8303,34.8797,34.8118,34.8488,40400.0
2014-08-27 11:30:00,56.49,56.5,56.41,56.48,45700.0,34.8488,34.855,34.7995,34.8427,45700.0
2014-08-27 12:00:00,56.47,56.5,56.43,56.47,14600.0,34.8365,34.855,34.8118,34.8365,14600.0
2014-08-27 12:30:00,56.48,56.51,56.44,56.49,12700.0,34.8427,34.8612,34.818,34.8488,12700.0
2014-08-27 13:00:00,56.49,56.52,56.38,56.42,67000.0,34.8488,34.8674,34.781,34.8057,67000.0
2014-08-27 13:30:00,56.43,56.48,56.42,56.47,15400.0,34.8118,34.8427,34.8057,34.8365,15400.0
2014-08-27 14:00:00,56.48,56.5,56.44,56.5,18800.0,34.8427,34.855,34.818,34.855,18800.0
2014-08-27 14:30:00,56.49,56.49,56.34,56.36,27300.0,34.8488,34.8488,34.7563,34.7687,27300.0
2014-08-27 15:00:00,56.36,56.46,56.35,56.45,31700.0,34.7687,34.8303,34.7625,34.8242,31700.0
2014-08-27 15:30:00,56.44,56.54,56.41,56.51,130600.0,34.818,34.8797,34.7995,34.8612,130600.0
2014-08-28 09:30:00,56.18,56.19,55.87,56.06,77700.0,34.6576,34.6638,34.4664,34.5836,77700.0
2014-08-28 10:00:00,56.05,56.15,55.98,56.07,51800.0,34.5774,34.6391,34.5342,34.5897,51800.0
2014-08-28 10:30:00,56.09,56.12,55.99,56.11,33000.0,34.6021,34.6206,34.5404,34.6144,33000.0
2014-08-28 11:00:00,56.11,56.15,56.06,56.12,31500.0,34.6144,34.6391,34.5836,34.6206,31500.0
2014-08-28 11:30:00,56.13,56.25,56.1,56.22,73200.0,34.6268,34.7008,34.6083,34.6823,73200.0
2014-08-28 12:00:00,56.22,56.29,56.22,56.22,25900.0,34.6823,34.7255,34.6823,34.6823,25900.0
2014-08-28 12:30:00,56.22,56.23,56.15,56.17,18000.0,34.6823,34.6885,34.6391,34.6514,18000.0
2014-08-28 13:00:00,56.18,56.2,56.16,56.18,17900.0,34.6576,34.6699,34.6453,34.6576,17900.0
2014-08-28 13:30:00,56.19,56.28,56.16,56.23,58000.0,34.6638,34.7193,34.6453,34.6885,58000.0
2014-08-28 14:00:00,56.22,56.24,56.17,56.19,53200.0,34.6823,34.6946,34.6514,34.6638,53200.0
2014-08-28 14:30:00,56.19,56.22,56.16,56.16,29800.0,34.6638,34.6823,34.6453,34.6453,29800.0
2014-08-28 15:00:00,56.16,56.22,56.16,56.22,27900.0,34.6453,34.6823,34.6453,34.6823,27900.0
2014-08-28 15:30:00,56.21,56.25,56.14,56.2,116700.0,34.6761,34.7008,34.6329,34.6699,116700.0
2014-08-29 09:30:00,56.39,56.54,56.29,56.48,96800.0,34.7872,34.8797,34.7255,34.8427,96800.0
2014-08-29 10:00:00,56.46,56.46,56.15,56.29,75200.0,34.8303,34.8303,34.6391,34.7255,75200.0
2014-08-29 10:30:00,56.29,56.57,56.28,56.57,43800.0,34.7255,34.8982,34.7193,34.8982,43800.0
2014-08-29 11:00:00,56.57,56.62,56.53,56.6,38200.0,34.8982,34.929,34.8735,34.9167,38200.0
2014-08-29 11:30:00,56.59,56.7,56.58,56.67,21900.0,34.9105,34.9784,34.9044,34.9599,21900.0
2014-08-29 12:00:00,56.67,56.71,56.65,56.66,35000.0,34.9599,34.9846,34.9476,34.9537,35000.0
2014-08-29 12:30:00,56.64,56.67,56.55,56.66,49700.0,34.9414,34.9599,34.8859,34.9537,49700.0
2014-08-29 13:00:00,56.65,56.68,56.6,56.65,29600.0,34.9476,34.9661,34.9167,34.9476,29600.0
2014-08-29 13:30:00,56.64,56.65,56.48,56.49,25700.0,34.9414,34.9476,34.8427,34.8488,25700.0
2014-08-29 14:00:00,56.49,56.54,56.46,56.46,53500.0,34.8488,34.8797,34.8303,34.8303,53500.0
2014-08-29 14:30:00,56.45,56.45,56.4,56.44,21400.0,34.8242,34.8242,34.7933,34.818,21400.0
2014-08-29 15:00:00,56.43,56.52,56.41,56.5,28900.0,34.8118,34.8674,34.7995,34.855,28900.0
2014-08-29 15:30:00,56.5,56.56,56.48,56.53,161500.0,34.855,34.892,34.8427,34.8735,161500.0
2014-09-02 09:30:00,56.69,56.85,56.47,56.5,147800.0,34.9722,35.0709,34.8365,34.855,147800.0
2014-09-02 10:00:00,56.51,56.77,56.45,56.73,104500.0,34.8612,35.0216,34.8242,34.9969,104500.0
2014-09-02 10:30:00,56.74,56.74,56.65,56.71,74500.0,35.0031,35.0031,34.9476,34.9846,74500.0
2014-09-02 11:00:00,56.72,56.76,56.63,56.65,102200.0,34.9907,35.0154,34.9352,34.9476,102200.0
2014-09-02 11:30:00,56.67,56.73,56.44,56.49,52600.0,34.9599,34.9969,34.818,34.8488,52600.0
2014-09-02 12:00:00,56.48,56.55,56.42,56.52,33600.0,34.8427,34.8859,34.8057,34.8674,33600.0
2014-09-02 12:30:00,56.52,56.53,56.25,56.25,54400.0,34.8674,34.8735,34.7008,34.7008,54400.0
2014-09-02 13:00:00,56.24,56.28,56.19,56.23,52000.0,34.6946,34.7193,34.6638,34.6885,52000.0
2014-09-02 13:30:00,56.24,56.36,56.19,56.27,111500.0,34.6946,34.7687,34.6638,34.7131,111500.0
2014-09-02 14:00:00,56.27,56.52,56.23,56.5,80400.0,34.7131,34.8674,34.6885,34.855,80400.0
2014-09-02 14:30:00,56.52,56.57,56.43,56.52,72200.0,34.8674,34.8982,34.8118,34.8674,72200.0
2014-09-02 15:00:00,56.52,56.54,56.39,56.4,111300.0,34.8674,34.8797,34.7872,34.7933,111300.0
2014-09-02 15:30:00,56.39,56.66,56.38,56.59,259000.0,34.7872,34.9537,34.781,34.9105,259000.0
2014-09-03 09:30:00,56.77,57.1,56.69,56.84,163400.0,35.0216,35.2252,34.9722,35.0648,163400.0
2014-09-03 10:00:00,56.84,56.91,56.75,56.79,122000.0,35.0648,35.1079,35.0092,35.0339,122000.0
2014-09-03 10:30:00,56.79,56.9,56.76,56.81,81800.0,35.0339,35.1018,35.0154,35.0463,81800.0
2014-09-03 11:00:00,56.81,56.83,56.57,56.57,47200.0,35.0463,35.0586,34.8982,34.8982,47200.0
2014-09-03 11:30:00,56.57,56.61,56.41,56.41,61700.0,34.8982,34.9229,34.7995,34.7995,61700.0
2014-09-03 12:00:00,56.41,56.46,56.4,56.42,26600.0,34.7995,34.8303,34.7933,34.8057,26600.0
2014-09-03 12:30:00,56.42,56.56,56.42,56.55,25700.0,34.8057,34.892,34.8057,34.8859,25700.0
2014-09-03 13:00:00,56.55,56.59,56.5,56.53,28900.0,34.8859,34.9105,34.855,34.8735,28900.0
2014-09-03 13:30:00,56.55,56.62,56.48,56.52,39900.0,34.8859,34.929,34.8427,34.8674,39900.0
2014-09-03 14:00:00,56.51,56.52,56.33,56.37,32900.0,34.8612,34.8674,34.7501,34.7748,32900.0
2014-09-03 14:30:00,56.39,56.44,56.26,56.29,40600.0,34.7872,34.818,34.707,34.7255,40600.0
2014-09-03 15:00:00,56.29,56.41,56.25,56.39,40000.0,34.7255,34.7995,34.7008,34.7872,40000.0
2014-09-03 15:30:00,56.4,56.5,56.36,56.49,154800.0,34.7933,34.855,34.7687,34.8488,154800.0
2014-09-04 09:30:00,56.53,56.91,56.52,56.78,108300.0,34.8735,35.1079,34.8674,35.0277,108300.0
2014-09-04 10:00:00,56.8,56.96,56.8,56.91,48900.0,35.0401,35.1388,35.0401,35.1079,48900.0
2014-09-04 10:30:00,56.89,57.09,56.86,57.08,90900.0,35.0956,35.219,35.0771,35.2128,90900.0
2014-09-04 11:00:00,57.08,57.25,57.07,57.16,88600.0,35.2128,35.3177,35.2067,35.2622,88600.0
2014-09-04 11:30:00,57.15,57.15,56.95,57.0,38800.0,35.256,35.256,35.1326,35.1635,38800.0
2014-09-04 12:00:00,56.99,57.0,56.87,56.88,20700.0,35.1573,35.1635,35.0833,35.0894,20700.0
2014-09-04 12:30:00,56.87,56.97,56.87,56.93,35500.0,35.0833,35.145,35.0833,35.1203,35500.0
2014-09-04 13:00:00,56.93,56.97,56.87,56.88,23100.0,35.1203,35.145,35.0833,35.0894,23100.0
2014-09-04 13:30:00,56.89,56.91,56.8,56.81,15900.0,35.0956,35.1079,35.0401,35.0463,15900.0
2014-09-04 14:00:00,56.81,56.83,56.69,56.7,47300.0,35.0463,35.0586,34.9722,34.9784,47300.0
2014-09-04 14:30:00,56.7,56.7,56.46,56.49,72400.0,34.9784,34.9784,34.8303,34.8488,72400.0
2014-09-04 15:00:00,56.49,56.5,56.31,56.38,90900.0,34.8488,34.855,34.7378,34.781,90900.0
2014-09-04 15:30:00,56.38,56.51,56.36,56.51,151900.0,34.781,34.8612,34.7687,34.8612,151900.0
2014-09-05 09:30:00,56.44,56.48,56.03,56.37,168800.0,34.818,34.8427,34.5651,34.7748,168800.0
2014-09-05 10:00:00,56.38,56.42,56.29,56.39,83200.0,34.781,34.8057,34.7255,34.7872,83200.0
2014-09-05 10:30:00,56.4,56.42,56.2,56.38,49300.0,34.7933,34.8057,34.6699,34.781,49300.0
2014-09-05 11:00:00,56.39,56.46,56.34,56.41,31900.0,34.7872,34.8303,34.7563,34.7995,31900.0
2014-09-05 11:30:00,56.43,56.52,56.37,56.51,47100.0,34.8118,34.8674,34.7748,34.8612,47100.0
2014-09-05 12:00:00,56.52,56.62,56.52,56.61,39700.0,34.8674,34.929,34.8674,34.9229,39700.0
2014-09-05 12:30:00,56.61,56.73,56.61,56.68,42100.0,34.9229,34.9969,34.9229,34.9661,42100.0
2014-09-05 13:00:00,56.67,56.77,56.65,56.68,31100.0,34.9599,35.0216,34.9476,34.9661,31100.0
2014-09-05 13:30:00,56.69,56.71,56.55,56.63,35400.0,34.9722,34.9846,34.8859,34.9352,35400.0
2014-09-05 14:00:00,56.62,56.74,56.61,56.74,28300.0,34.929,35.0031,34.9229,35.0031,28300.0
2014-09-05 14:30:00,56.75,56.75,56.66,56.74,26200.0,35.0092,35.0092,34.9537,35.0031,26200.0
2014-09-05 15:00:00,56.74,56.8,56.71,56.74,47000.0,35.0031,35.0401,34.9846,35.0031,47000.0
2014-09-05 15:30:00,56.74,56.86,56.73,56.82,197000.0,35.0031,35.0771,34.9969,35.0524,197000.0
2014-09-08 09:30:00,56.6,56.73,56.46,56.6,216600.0,34.9167,34.9969,34.8303,34.9167,216600.0
2014-09-08 10:00:00,56.61,56.69,56.48,56.5,163500.0,34.9229,34.9722,34.8427,34.855,163500.0
2014-09-08 10:30:00,56.51,56.52,56.34,56.43,58600.0,34.8612,34.8674,34.7563,34.8118,58600.0
2014-09-08 11:00:00,56.42,56.51,56.34,56.44,57300.0,34.8057,34.8612,34.7563,34.818,57300.0
2014-09-08 11:30:00,56.44,56.5,56.34,56.43,54000.0,34.818,34.855,34.7563,34.8118,54000.0
2014-09-08 12:00:00,56.42,56.49,56.34,56.4,26500.0,34.8057,34.8488,34.7563,34.7933,26500.0
2014-09-08 12:30:00,56.4,56.45,56.37,56.42,28100.0,34.7933,34.8242,34.7748,34.8057,28100.0
2014-09-08 13:00:00,56.42,56.46,56.22,56.22,45500.0,34.8057,34.8303,34.6823,34.6823,45500.0
2014-09-08 13:30:00,56.21,56.26,56.08,56.12,44400.0,34.6761,34.707,34.5959,34.6206,44400.0
2014-09-08 14:00:00,56.11,56.23,56.1,56.22,59300.0,34.6144,34.6885,34.6083,34.6823,59300.0
2014-09-08 14:30:00,56.23,56.35,56.23,56.3,56200.0,34.6885,34.7625,34.6885,34.7316,56200.0
2014-09-08 15:00:00,56.3,56.43,56.3,56.4,80500.0,34.7316,34.8118,34.7316,34.7933,80500.0
2014-09-08 15:30:00,56.4,56.5,56.38,56.41,187200.0,34.7933,34.855,34.781,34.7995,187200.0
2014-09-09 09:30:00,56.32,56.32,55.89,56.03,147500.0,34.744,34.744,34.4787,34.5651,147500.0
2014-09-09 10:00:00,56.02,56.09,55.87,55.87,43800.0,34.5589,34.6021,34.4664,34.4664,43800.0
2014-09-09 10:30:00,55.89,55.94,55.68,55.72,92200.0,34.4787,34.5096,34.3492,34.3738,92200.0
2014-09-09 11:00:00,55.71,55.91,55.7,55.86,47400.0,34.3677,34.491,34.3615,34.4602,47400.0
2014-09-09 11:30:00,55.86,55.9,55.76,55.79,48900.0,34.4602,34.4849,34.3985,34.417,48900.0
2014-09-09 12:00:00,55.79,55.87,55.75,55.84,36700.0,34.417,34.4664,34.3923,34.4479,36700.0
2014-09-09 12:30:00,55.85,55.85,55.73,55.76,26800.0,34.454,34.454,34.38,34.3985,26800.0
2014-09-09 13:00:00,55.77,55.85,55.75,55.82,27300.0,34.4047,34.454,34.3923,34.4355,27300.0
2014-09-09 13:30:00,55.84,56.06,55.83,56.03,26800.0,34.4479,34.5836,34.4417,34.5651,26800.0
2014-09-09 14:00:00,56.03,56.05,55.82,55.82,34900.0,34.5651,34.5774,34.4355,34.4355,34900.0
2014-09-09 14:30:00,55.83,55.94,55.8,55.93,60400.0,34.4417,34.5096,34.4232,34.5034,60400.0
2014-09-09 15:00:00,55.92,55.93,55.77,55.78,263300.0,34.4972,34.5034,34.4047,34.4108,263300.0
2014-09-09 15:30:00,55.79,55.84,55.7,55.82,377500.0,34.417,34.4479,34.3615,34.4355,377500.0
2014-09-10 09:30:00,55.87,56.23,55.58,55.6,182000.0,34.4664,34.6885,34.2875,34.2998,182000.0
2014-09-10 10:00:00,55.6,55.84,55.42,55.69,185500.0,34.2998,34.4479,34.1888,34.3553,185500.0
2014-09-10 10:30:00,55.69,55.69,55.44,55.53,63300.0,34.3553,34.3553,34.2011,34.2566,63300.0
2014-09-10 11:00:00,55.52,55.78,55.49,55.74,60500.0,34.2505,34.4108,34.2319,34.3862,60500.0
2014-09-10 11:30:00,55.74,55.79,55.63,55.63,59700.0,34.3862,34.417,34.3183,34.3183,59700.0
2014-09-10 12:00:00,55.64,55.67,55.55,55.63,46700.0,34.3245,34.343,34.269,34.3183,46700.0
2014-09-10 12:30:00,55.64,55.68,55.57,55.6,42900.0,34.3245,34.3492,34.2813,34.2998,42900.0
2014-09-10 13:00:00,55.6,55.78,55.6,55.63,58800.0,34.2998,34.4108,34.2998,34.3183,58800.0
2014-09-10 13:30:00,55.62,55.65,55.57,55.62,43800.0,34.3121,34.3306,34.2813,34.3121,43800.0
2014-09-10 14:00:00,55.63,55.72,55.62,55.68,45600.0,34.3183,34.3738,34.3121,34.3492,45600.0
2014-09-10 14:30:00,55.67,55.71,55.59,55.64,52900.0,34.343,34.3677,34.2936,34.3245,52900.0
2014-09-10 15:00:00,55.64,55.73,55.6,55.62,124800.0,34.3245,34.38,34.2998,34.3121,124800.0
2014-09-10 15:30:00,55.62,55.65,55.53,55.6,256600.0,34.3121,34.3306,34.2566,34.2998,256600.0
2014-09-11 09:30:00,55.35,55.71,55.35,55.7,147700.0,34.1456,34.3677,34.1456,34.3615,147700.0
2014-09-11 10:00:00,55.71,55.77,55.65,55.7,149600.0,34.3677,34.4047,34.3306,34.3615,149600.0
2014-09-11 10:30:00,55.69,55.7,55.49,55.58,72400.0,34.3553,34.3615,34.2319,34.2875,72400.0
2014-09-11 11:00:00,55.58,55.72,55.58,55.65,78000.0,34.2875,34.3738,34.2875,34.3306,78000.0
2014-09-11 11:30:00,55.66,55.81,55.65,55.78,52100.0,34.3368,34.4294,34.3306,34.4108,52100.0
2014-09-11 12:00:00,55.79,55.85,55.67,55.84,80100.0,34.417,34.454,34.343,34.4479,80100.0
2014-09-11 12:30:00,55.84,55.86,55.7,55.7,30700.0,34.4479,34.4602,34.3615,34.3615,30700.0
2014-09-11 13:00:00,55.7,55.76,55.57,55.61,54600.0,34.3615,34.3985,34.2813,34.306,54600.0
2014-09-11 13:30:00,55.62,55.77,55.6,55.75,69500.0,34.3121,34.4047,34.2998,34.3923,69500.0
2014-09-11 14:00:00,55.76,55.87,55.73,55.84,71400.0,34.3985,34.4664,34.38,34.4479,71400.0
2014-09-11 14:30:00,55.86,55.88,55.8,55.82,37700.0,34.4602,34.4725,34.4232,34.4355,37700.0
2014-09-11 15:00:00,55.82,55.85,55.75,55.78,53300.0,34.4355,34.454,34.3923,34.4108,53300.0
2014-09-11 15:30:00,55.78,55.81,55.73,55.78,107300.0,34.4108,34.4294,34.38,34.4108,107300.0
2014-09-12 09:30:00,55.78,56.07,55.74,55.77,66300.0,34.4108,34.5897,34.3862,34.4047,66300.0
2014-09-12 10:00:00,55.77,55.95,55.7,55.85,49500.0,34.4047,34.5157,34.3615,34.454,49500.0
2014-09-12 10:30:00,55.84,55.88,55.69,55.85,113900.0,34.4479,34.4725,34.3553,34.454,113900.0
2014-09-12 11:00:00,55.85,55.85,55.63,55.67,58900.0,34.454,34.454,34.3183,34.343,58900.0
2014-09-12 11:30:00,55.66,55.8,55.61,55.65,34400.0,34.3368,34.4232,34.306,34.3306,34400.0
2014-09-12 12:00:00,55.64,55.67,55.56,55.57,32600.0,34.3245,34.343,34.2751,34.2813,32600.0
2014-09-12 12:30:00,55.6,55.6,55.44,55.52,34600.0,34.2998,34.2998,34.2011,34.2505,34600.0
2014-09-12 13:00:00,55.51,55.58,55.37,55.48,44300.0,34.2443,34.2875,34.1579,34.2258,44300.0
2014-09-12 13:30:00,55.49,55.49,55.36,55.39,56100.0,34.2319,34.2319,34.1517,34.1703,56100.0
2014-09-12 14:00:00,55.4,55.47,55.38,55.4,57600.0,34.1764,34.2196,34.1641,34.1764,57600.0
2014-09-12 14:30:00,55.41,55.43,55.28,55.38,103000.0,34.1826,34.1949,34.1024,34.1641,103000.0
2014-09-12 15:00:00,55.37,55.42,55.28,55.4,229600.0,34.1579,34.1888,34.1024,34.1764,229600.0
2014-09-12 15:30:00,55.4,55.47,55.37,55.46,194300.0,34.1764,34.2196,34.1579,34.2134,194300.0
2014-09-15 09:30:00,55.42,55.42,55.23,55.26,74400.0,34.1888,34.1888,34.0716,34.0901,74400.0
2014-09-15 10:00:00,55.25,55.4,55.14,55.37,66000.0,34.0839,34.1764,34.016,34.1579,66000.0
2014-09-15 10:30:00,55.38,55.39,55.23,55.33,91400.0,34.1641,34.1703,34.0716,34.1332,91400.0
2014-09-15 11:00:00,55.32,55.34,55.16,55.17,42400.0,34.1271,34.1394,34.0284,34.0345,42400.0
2014-09-15 11:30:00,55.17,55.23,55.14,55.19,32600.0,34.0345,34.0716,34.016,34.0469,32600.0
2014-09-15 12:00:00,55.21,55.29,55.19,55.26,29400.0,34.0592,34.1086,34.0469,34.0901,29400.0
2014-09-15 12:30:00,55.27,55.37,55.21,55.36,37400.0,34.0962,34.1579,34.0592,34.1517,37400.0
2014-09-15 13:00:00,55.35,55.44,55.32,55.32,35700.0,34.1456,34.2011,34.1271,34.1271,35700.0
2014-09-15 13:30:00,55.33,55.39,55.2,55.22,67500.0,34.1332,34.1703,34.053,34.0654,67500.0
2014-09-15 14:00:00,55.22,55.32,55.21,55.31,64900.0,34.0654,34.1271,34.0592,34.1209,64900.0
2014-09-15 14:30:00,55.34,55.44,55.32,55.35,37200.0,34.1394,34.2011,34.1271,34.1456,37200.0
2014-09-15 15:00:00,55.35,55.41,55.33,55.39,57600.0,34.1456,34.1826,34.1332,34.1703,57600.0
2014-09-15 15:30:00,55.39,55.42,55.35,55.37,118600.0,34.1703,34.1888,34.1456,34.1579,118600.0
2014-09-16 09:30:00,55.28,55.31,54.91,55.11,112600.0,34.1024,34.1209,33.8741,33.9975,112600.0
2014-09-16 10:00:00,55.12,55.27,55.12,55.16,42200.0,34.0037,34.0962,34.0037,34.0284,42200.0
2014-09-16 10:30:00,55.17,55.21,55.08,55.09,61600.0,34.0345,34.0592,33.979,33.9852,61600.0
2014-09-16 11:00:00,55.09,55.28,55.0,55.27,65500.0,33.9852,34.1024,33.9297,34.0962,65500.0
2014-09-16 11:30:00,55.29,55.65,55.28,55.61,86700.0,34.1086,34.3306,34.1024,34.306,86700.0
2014-09-16 12:00:00,55.61,55.67,55.44,55.63,48600.0,34.306,34.343,34.2011,34.3183,48600.0
2014-09-16 12:30:00,55.63,55.69,55.61,55.64,25500.0,34.3183,34.3553,34.306,34.3245,25500.0
2014-09-16 13:00:00,55.64,55.81,55.61,55.78,28400.0,34.3245,34.4294,34.306,34.4108,28400.0
2014-09-16 13:30:00,55.77,55.9,55.75,55.76,70400.0,34.4047,34.4849,34.3923,34.3985,70400.0
2014-09-16 14:00:00,55.75,55.82,55.73,55.75,77100.0,34.3923,34.4355,34.38,34.3923,77100.0
2014-09-16 14:30:00,55.76,55.79,55.69,55.7,54000.0,34.3985,34.417,34.3553,34.3615,54000.0
2014-09-16 15:00:00,55.7,55.74,55.65,55.66,81000.0,34.3615,34.3862,34.3306,34.3368,81000.0
2014-09-16 15:30:00,55.65,55.7,55.64,55.67,157000.0,34.3306,34.3615,34.3245,34.343,157000.0
2014-09-17 09:30:00,55.76,56.0,55.61,55.87,90400.0,34.3985,34.5466,34.306,34.4664,90400.0
2014-09-17 10:00:00,55.89,55.97,55.76,55.8,58900.0,34.4787,34.5281,34.3985,34.4232,58900.0
2014-09-17 10:30:00,55.81,55.81,55.69,55.74,31600.0,34.4294,34.4294,34.3553,34.3862,31600.0
2014-09-17 11:00:00,55.74,55.84,55.66,55.71,33500.0,34.3862,34.4479,34.3368,34.3677,33500.0
2014-09-17 11:30:00,55.71,55.78,55.66,55.75,47600.0,34.3677,34.4108,34.3368,34.3923,47600.0
2014-09-17 12:00:00,55.76,55.8,55.69,55.74,55000.0,34.3985,34.4232,34.3553,34.3862,55000.0
2014-09-17 12:30:00,55.74,55.76,55.65,55.67,51600.0,34.3862,34.3985,34.3306,34.343,51600.0
2014-09-17 13:00:00,55.67,55.71,55.66,55.67,18300.0,34.343,34.3677,34.3368,34.343,18300.0
2014-09-17 13:30:00,55.67,56.0,55.64,55.98,70400.0,34.343,34.5466,34.3245,34.5342,70400.0
2014-09-17 14:00:00,56.0,56.22,55.64,56.16,103500.0,34.5466,34.6823,34.3245,34.6453,103500.0
2014-09-17 14:30:00,56.17,56.17,55.82,56.03,108500.0,34.6514,34.6514,34.4355,34.5651,108500.0
2014-09-17 15:00:00,56.03,56.26,55.95,56.07,141000.0,34.5651,34.707,34.5157,34.5897,141000.0
2014-09-17 15:30:00,56.08,56.09,55.75,55.83,343000.0,34.5959,34.6021,34.3923,34.4417,343000.0
2014-09-18 09:30:00,56.12,56.33,56.12,56.32,79400.0,34.6206,34.7501,34.6206,34.744,79400.0
2014-09-18 10:00:00,56.34,56.55,56.3,56.35,89400.0,34.7563,34.8859,34.7316,34.7625,89400.0
2014-09-18 10:30:00,56.35,56.63,56.35,56.48,39100.0,34.7625,34.9352,34.7625,34.8427,39100.0
2014-09-18 11:00:00,56.5,56.59,56.47,56.54,59600.0,34.855,34.9105,34.8365,34.8797,59600.0
2014-09-18 11:30:00,56.54,56.6,56.47,56.57,43200.0,34.8797,34.9167,34.8365,34.8982,43200.0
2014-09-18 12:00:00,56.56,56.62,56.54,56.59,27300.0,34.892,34.929,34.8797,34.9105,27300.0
2014-09-18 12:30:00,56.57,56.6,56.52,56.6,38700.0,34.8982,34.9167,34.8674,34.9167,38700.0
2014-09-18 13:00:00,56.6,56.66,56.55,56.57,23100.0,34.9167,34.9537,34.8859,34.8982,23100.0
2014-09-18 13:30:00,56.58,56.59,56.52,56.59,58200.0,34.9044,34.9105,34.8674,34.9105,58200.0
2014-09-18 14:00:00,56.59,56.68,56.56,56.57,43100.0,34.9105,34.9661,34.892,34.8982,43100.0
2014-09-18 14:30:00,56.57,56.64,56.57,56.58,57000.0,34.8982,34.9414,34.8982,34.9044,57000.0
2014-09-18 15:00:00,56.58,56.67,56.55,56.65,88600.0,34.9044,34.9599,34.8859,34.9476,88600.0
2014-09-18 15:30:00,56.65,56.69,56.63,56.67,400100.0,34.9476,34.9722,34.9352,34.9599,400100.0
2014-09-19 09:30:00,56.86,56.98,56.27,56.28,490400.0,35.0771,35.1511,34.7131,34.7193,490400.0
2014-09-19 10:00:00,56.27,56.46,56.27,56.28,79700.0,34.7131,34.8303,34.7131,34.7193,79700.0
2014-09-19 10:30:00,56.29,56.31,56.16,56.21,73800.0,34.7255,34.7378,34.6453,34.6761,73800.0
2014-09-19 11:00:00,56.21,56.3,56.07,56.09,107800.0,34.6761,34.7316,34.5897,34.6021,107800.0
2014-09-19 11:30:00,56.08,56.08,55.9,55.99,76800.0,34.5959,34.5959,34.4849,34.5404,76800.0
2014-09-19 12:00:00,55.99,56.01,55.91,55.98,52900.0,34.5404,34.5527,34.491,34.5342,52900.0
2014-09-19 12:30:00,55.98,56.0,55.78,55.83,52500.0,34.5342,34.5466,34.4108,34.4417,52500.0
2014-09-19 13:00:00,55.84,55.85,55.64,55.84,160200.0,34.4479,34.454,34.3245,34.4479,160200.0
2014-09-19 13:30:00,55.84,55.93,55.8,55.89,39100.0,34.4479,34.5034,34.4232,34.4787,39100.0
2014-09-19 14:00:00,55.89,55.91,55.76,55.83,152400.0,34.4787,34.491,34.3985,34.4417,152400.0
2014-09-19 14:30:00,55.83,55.99,55.75,55.89,102600.0,34.4417,34.5404,34.3923,34.4787,102600.0
2014-09-19 15:00:00,55.89,55.95,55.88,55.89,101700.0,34.4787,34.5157,34.4725,34.4787,101700.0
2014-09-19 15:30:00,55.89,56.05,55.78,55.82,672800.0,34.4787,34.5774,34.4108,34.4355,672800.0
2014-09-22 09:30:00,55.75,55.79,55.51,55.62,98800.0,34.3923,34.417,34.2443,34.3121,98800.0
2014-09-22 10:00:00,55.61,55.67,55.37,55.4,42700.0,34.306,34.343,34.1579,34.1764,42700.0
2014-09-22 10:30:00,55.39,55.4,55.13,55.17,58600.0,34.1703,34.1764,34.0099,34.0345,58600.0
2014-09-22 11:00:00,55.17,55.3,55.13,55.27,43200.0,34.0345,34.1147,34.0099,34.0962,43200.0
2014-09-22 11:30:00,55.25,55.26,55.05,55.08,41000.0,34.0839,34.0901,33.9605,33.979,41000.0
2014-09-22 12:00:00,55.06,55.08,55.0,55.03,60000.0,33.9667,33.979,33.9297,33.9482,60000.0
2014-09-22 12:30:00,55.02,55.15,55.0,55.09,53100.0,33.942,34.0222,33.9297,33.9852,53100.0
2014-09-22 13:00:00,55.1,55.21,55.07,55.2,45900.0,33.9914,34.0592,33.9728,34.053,45900.0
2014-09-22 13:30:00,55.21,55.22,55.08,55.08,46400.0,34.0592,34.0654,33.979,33.979,46400.0
2014-09-22 14:00:00,55.08,55.12,54.95,55.0,43900.0,33.979,34.0037,33.8988,33.9297,43900.0
2014-09-22 14:30:00,55.0,55.17,55.0,55.11,42500.0,33.9297,34.0345,33.9297,33.9975,42500.0
2014-09-22 15:00:00,55.12,55.15,54.98,55.08,58200.0,34.0037,34.0222,33.9173,33.979,58200.0
2014-09-22 15:30:00,55.09,55.15,55.03,55.07,168000.0,33.9852,34.0222,33.9482,33.9728,168000.0
2014-09-23 09:30:00,54.96,55.32,54.87,55.31,139200.0,33.905,34.1271,33.8495,34.1209,139200.0
2014-09-23 10:00:00,55.34,55.44,55.24,55.24,71500.0,34.1394,34.2011,34.0777,34.0777,71500.0
2014-09-23 10:30:00,55.25,55.25,55.03,55.05,82800.0,34.0839,34.0839,33.9482,33.9605,82800.0
2014-09-23 11:00:00,55.05,55.15,54.95,55.1,57900.0,33.9605,34.0222,33.8988,33.9914,57900.0
2014-09-23 11:30:00,55.11,55.18,55.06,55.13,38600.0,33.9975,34.0407,33.9667,34.0099,38600.0
2014-09-23 12:00:00,55.12,55.16,55.06,55.1,38400.0,34.0037,34.0284,33.9667,33.9914,38400.0
2014-09-23 12:30:00,55.1,55.18,55.0,55.01,52100.0,33.9914,34.0407,33.9297,33.9358,52100.0
2014-09-23 13:00:00,55.0,55.01,54.88,54.91,91800.0,33.9297,33.9358,33.8556,33.8741,91800.0
2014-09-23 13:30:00,54.92,54.97,54.76,54.77,65800.0,33.8803,33.9112,33.7816,33.7878,65800.0
2014-09-23 14:00:00,54.77,54.88,54.71,54.76,84300.0,33.7878,33.8556,33.7508,33.7816,84300.0
2014-09-23 14:30:00,54.76,54.79,54.67,54.76,61800.0,33.7816,33.8001,33.7261,33.7816,61800.0
2014-09-23 15:00:00,54.77,54.88,54.76,54.85,71500.0,33.7878,33.8556,33.7816,33.8371,71500.0
2014-09-23 15:30:00,54.85,54.93,54.7,54.71,180100.0,33.8371,33.8865,33.7446,33.7508,180100.0
2014-09-24 09:30:00,54.81,54.91,54.65,54.76,53800.0,33.8125,33.8741,33.7137,33.7816,53800.0
2014-09-24 10:00:00,54.76,54.86,54.65,54.84,43600.0,33.7816,33.8433,33.7137,33.831,43600.0
2014-09-24 10:30:00,54.82,54.99,54.81,54.94,48800.0,33.8186,33.9235,33.8125,33.8926,48800.0
2014-09-24 11:00:00,54.95,55.2,54.94,55.2,43900.0,33.8988,34.053,33.8926,34.053,43900.0
2014-09-24 11:30:00,55.2,55.28,55.17,55.26,61600.0,34.053,34.1024,34.0345,34.0901,61600.0
2014-09-24 12:00:00,55.27,55.34,55.08,55.08,112200.0,34.0962,34.1394,33.979,33.979,112200.0
2014-09-24 12:30:00,55.08,55.1,55.0,55.05,23200.0,33.979,33.9914,33.9297,33.9605,23200.0
2014-09-24 13:00:00,55.06,55.11,55.02,55.11,25600.0,33.9667,33.9975,33.942,33.9975,25600.0
2014-09-24 13:30:00,55.13,55.25,55.12,55.23,41900.0,34.0099,34.0839,34.0037,34.0716,41900.0
2014-09-24 14:00:00,55.23,55.3,55.16,55.3,45600.0,34.0716,34.1147,34.0284,34.1147,45600.0
2014-09-24 14:30:00,55.29,55.38,55.25,55.35,71700.0,34.1086,34.1641,34.0839,34.1456,71700.0
2014-09-24 15:00:00,55.35,55.45,55.34,55.42,85100.0,34.1456,34.2073,34.1394,34.1888,85100.0
2014-09-24 15:30:00,55.42,55.51,55.4,55.49,230700.0,34.1888,34.2443,34.1764,34.2319,230700.0
2014-09-25 09:30:00,55.12,55.31,54.75,54.87,91900.0,34.0037,34.1209,33.7754,33.8495,91900.0
2014-09-25 10:00:00,54.87,54.91,54.61,54.74,88400.0,33.8495,33.8741,33.6891,33.7693,88400.0
2014-09-25 10:30:00,54.75,54.75,54.35,54.57,59000.0,33.7754,33.7754,33.5287,33.6644,59000.0
2014-09-25 11:00:00,54.56,54.62,54.41,54.51,64900.0,33.6582,33.6952,33.5657,33.6274,64900.0
2014-09-25 11:30:00,54.51,54.52,54.33,54.35,79900.0,33.6274,33.6335,33.5163,33.5287,79900.0
2014-09-25 12:00:00,54.37,54.45,54.29,54.31,116500.0,33.541,33.5904,33.4917,33.504,116500.0
2014-09-25 12:30:00,54.3,54.37,54.24,54.29,32800.0,33.4978,33.541,33.4608,33.4917,32800.0
2014-09-25 13:00:00,54.3,54.4,54.25,54.35,55900.0,33.4978,33.5595,33.467,33.5287,55900.0
2014-09-25 13:30:00,54.33,54.34,54.12,54.2,54900.0,33.5163,33.5225,33.3868,33.4361,54900.0
2014-09-25 14:00:00,54.2,54.39,54.17,54.34,56600.0,33.4361,33.5534,33.4176,33.5225,56600.0
2014-09-25 14:30:00,54.36,54.56,54.31,54.5,51800.0,33.5348,33.6582,33.504,33.6212,51800.0
2014-09-25 15:00:00,54.51,54.57,54.45,54.54,109400.0,33.6274,33.6644,33.5904,33.6459,109400.0
2014-09-25 15:30:00,54.54,54.74,54.46,54.46,429400.0,33.6459,33.7693,33.5965,33.5965,429400.0
2014-09-26 09:30:00,54.69,55.43,54.63,54.78,320300.0,33.812,34.2695,33.7749,33.8677,320300.0
2014-09-26 10:00:00,54.84,55.02,54.81,54.84,83000.0,33.9048,34.0161,33.8862,33.9048,83000.0
2014-09-26 10:30:00,54.84,54.88,54.55,54.7,156600.0,33.9048,33.9295,33.7255,33.8182,156600.0
2014-09-26 11:00:00,54.71,54.78,54.65,54.65,131900.0,33.8244,33.8677,33.7873,33.7873,131900.0
2014-09-26 11:30:00,54.66,54.76,54.64,54.69,106600.0,33.7935,33.8553,33.7811,33.812,106600.0
2014-09-26 12:00:00,54.69,54.79,54.67,54.78,113100.0,33.812,33.8739,33.7997,33.8677,113100.0
2014-09-26 12:30:00,54.78,54.79,54.74,54.75,73700.0,33.8677,33.8739,33.8429,33.8491,73700.0
2014-09-26 13:00:00,54.75,54.82,54.74,54.75,91500.0,33.8491,33.8924,33.8429,33.8491,91500.0
2014-09-26 13:30:00,54.75,54.88,54.74,54.87,99900.0,33.8491,33.9295,33.8429,33.9233,99900.0
2014-09-26 14:00:00,54.87,55.0,54.85,54.95,152300.0,33.9233,34.0037,33.911,33.9728,152300.0
2014-09-26 14:30:00,54.95,55.09,54.93,55.02,137600.0,33.9728,34.0593,33.9604,34.0161,137600.0
2014-09-26 15:00:00,55.02,55.15,55.01,55.1,127400.0,34.0161,34.0964,34.0099,34.0655,127400.0
2014-09-26 15:30:00,55.09,55.13,54.97,54.99,416100.0,34.0593,34.0841,33.9851,33.9975,416100.0
2014-09-29 09:30:00,54.28,54.35,54.04,54.28,197700.0,33.5586,33.6018,33.4102,33.5586,197700.0
2014-09-29 10:00:00,54.29,54.63,54.23,54.58,152100.0,33.5647,33.7749,33.5276,33.744,152100.0
2014-09-29 10:30:00,54.57,54.67,54.46,54.67,77300.0,33.7378,33.7997,33.6698,33.7997,77300.0
2014-09-29 11:00:00,54.68,54.88,54.65,54.81,55700.0,33.8059,33.9295,33.7873,33.8862,55700.0
2014-09-29 11:30:00,54.81,54.86,54.73,54.8,121300.0,33.8862,33.9171,33.8368,33.88,121300.0
2014-09-29 12:00:00,54.8,54.8,54.69,54.74,61100.0,33.88,33.88,33.812,33.8429,61100.0
2014-09-29 12:30:00,54.75,54.75,54.59,54.73,93200.0,33.8491,33.8491,33.7502,33.8368,93200.0
2014-09-29 13:00:00,54.74,54.83,54.66,54.77,96100.0,33.8429,33.8986,33.7935,33.8615,96100.0
2014-09-29 13:30:00,54.77,54.83,54.68,54.76,100800.0,33.8615,33.8986,33.8059,33.8553,100800.0
2014-09-29 14:00:00,54.75,54.8,54.53,54.55,67000.0,33.8491,33.88,33.7131,33.7255,67000.0
2014-09-29 14:30:00,54.56,54.74,54.55,54.72,88800.0,33.7317,33.8429,33.7255,33.8306,88800.0
2014-09-29 15:00:00,54.71,54.93,54.7,54.89,96400.0,33.8244,33.9604,33.8182,33.9357,96400.0
2014-09-29 15:30:00,54.9,54.9,54.75,54.82,311000.0,33.9419,33.9419,33.8491,33.8924,311000.0
2014-09-30 09:30:00,54.98,55.07,54.53,54.74,156000.0,33.9913,34.047,33.7131,33.8429,156000.0
2014-09-30 10:00:00,54.74,54.88,54.53,54.75,112400.0,33.8429,33.9295,33.7131,33.8491,112400.0
2014-09-30 10:30:00,54.77,54.92,54.75,54.81,140200.0,33.8615,33.9542,33.8491,33.8862,140200.0
2014-09-30 11:00:00,54.8,54.9,54.78,54.87,77200.0,33.88,33.9419,33.8677,33.9233,77200.0
2014-09-30 11:30:00,54.87,54.87,54.76,54.83,86700.0,33.9233,33.9233,33.8553,33.8986,86700.0
2014-09-30 12:00:00,54.84,54.91,54.73,54.75,51200.0,33.9048,33.948,33.8368,33.8491,51200.0
2014-09-30 12:30:00,54.74,54.78,54.63,54.71,169900.0,33.8429,33.8677,33.7749,33.8244,169900.0
2014-09-30 13:00:00,54.71,54.89,54.7,54.71,67000.0,33.8244,33.9357,33.8182,33.8244,67000.0
2014-09-30 13:30:00,54.69,54.75,54.51,54.57,136000.0,33.812,33.8491,33.7007,33.7378,136000.0
2014-09-30 14:00:00,54.57,54.71,54.47,54.64,130400.0,33.7378,33.8244,33.676,33.7811,130400.0
2014-09-30 14:30:00,54.63,54.72,54.58,54.68,92400.0,33.7749,33.8306,33.744,33.8059,92400.0
2014-09-30 15:00:00,54.68,54.85,54.61,54.75,102900.0,33.8059,33.911,33.7626,33.8491,102900.0
2014-09-30 15:30:00,54.76,54.83,54.59,54.62,360700.0,33.8553,33.8986,33.7502,33.7688,360700.0
2014-10-01 09:30:00,54.5,54.52,53.91,54.07,215500.0,33.6946,33.7069,33.3298,33.4287,215500.0
2014-10-01 10:00:00,54.06,54.1,53.78,54.01,338400.0,33.4225,33.4473,33.2494,33.3916,338400.0
2014-10-01 10:30:00,54.01,54.18,53.9,54.06,274400.0,33.3916,33.4967,33.3236,33.4225,274400.0
2014-10-01 11:00:00,54.06,54.2,54.03,54.05,362200.0,33.4225,33.5091,33.404,33.4164,362200.0
2014-10-01 11:30:00,54.05,54.2,54.05,54.14,190900.0,33.4164,33.5091,33.4164,33.472,190900.0
2014-10-01 12:00:00,54.13,54.38,54.1,54.33,344400.0,33.4658,33.6204,33.4473,33.5895,344400.0
2014-10-01 12:30:00,54.32,54.38,54.1,54.1,539900.0,33.5833,33.6204,33.4473,33.4473,539900.0
2014-10-01 13:00:00,54.1,54.21,54.0,54.2,213500.0,33.4473,33.5153,33.3854,33.5091,213500.0
2014-10-01 13:30:00,54.22,54.22,53.95,53.98,120000.0,33.5215,33.5215,33.3545,33.3731,120000.0
2014-10-01 14:00:00,53.98,54.19,53.92,54.15,215700.0,33.3731,33.5029,33.336,33.4782,215700.0
2014-10-01 14:30:00,54.15,54.2,53.97,53.98,161900.0,33.4782,33.5091,33.3669,33.3731,161900.0
2014-10-01 15:00:00,53.98,54.06,53.85,53.99,388300.0,33.3731,33.4225,33.2927,33.3793,388300.0
2014-10-01 15:30:00,53.98,54.26,53.96,54.17,860200.0,33.3731,33.5462,33.3607,33.4905,860200.0
2014-10-02 09:30:00,54.05,54.25,53.83,54.17,496700.0,33.4164,33.54,33.2803,33.4905,496700.0
2014-10-02 10:00:00,54.17,54.23,54.05,54.17,260200.0,33.4905,33.5276,33.4164,33.4905,260200.0
2014-10-02 10:30:00,54.18,54.2,54.03,54.17,478300.0,33.4967,33.5091,33.404,33.4905,478300.0
2014-10-02 11:00:00,54.17,54.24,54.07,54.1,324400.0,33.4905,33.5338,33.4287,33.4473,324400.0
2014-10-02 11:30:00,54.1,54.22,53.91,53.96,338200.0,33.4473,33.5215,33.3298,33.3607,338200.0
2014-10-02 12:00:00,53.95,53.97,53.86,53.94,127600.0,33.3545,33.3669,33.2989,33.3483,127600.0
2014-10-02 12:30:00,53.93,54.01,53.7,54.0,94400.0,33.3422,33.3916,33.2,33.3854,94400.0
2014-10-02 13:00:00,53.99,54.32,53.93,54.3,111500.0,33.3793,33.5833,33.3422,33.5709,111500.0
2014-10-02 13:30:00,54.3,54.34,54.15,54.26,77400.0,33.5709,33.5956,33.4782,33.5462,77400.0
2014-10-02 14:00:00,54.26,54.51,54.24,54.5,126500.0,33.5462,33.7007,33.5338,33.6946,126500.0
2014-10-02 14:30:00,54.49,54.69,54.4,54.61,106900.0,33.6884,33.812,33.6327,33.7626,106900.0
2014-10-02 15:00:00,54.61,54.64,54.41,54.49,120200.0,33.7626,33.7811,33.6389,33.6884,120200.0
2014-10-02 15:30:00,54.46,54.64,54.4,54.55,420100.0,33.6698,33.7811,33.6327,33.7255,420100.0
2014-10-03 09:30:00,54.85,55.04,54.66,54.84,136000.0,33.911,34.0284,33.7935,33.9048,136000.0
2014-10-03 10:00:00,54.84,54.93,54.71,54.78,62600.0,33.9048,33.9604,33.8244,33.8677,62600.0
2014-10-03 10:30:00,54.77,54.84,54.61,54.75,110800.0,33.8615,33.9048,33.7626,33.8491,110800.0
2014-10-03 11:00:00,54.74,54.82,54.59,54.71,239100.0,33.8429,33.8924,33.7502,33.8244,239100.0
2014-10-03 11:30:00,54.74,54.78,54.64,54.72,200700.0,33.8429,33.8677,33.7811,33.8306,200700.0
2014-10-03 12:00:00,54.72,54.77,54.65,54.69,77800.0,33.8306,33.8615,33.7873,33.812,77800.0
2014-10-03 12:30:00,54.7,54.82,54.67,54.79,312600.0,33.8182,33.8924,33.7997,33.8739,312600.0
2014-10-03 13:00:00,54.79,54.8,54.72,54.75,127400.0,33.8739,33.88,33.8306,33.8491,127400.0
2014-10-03 13:30:00,54.75,54.76,54.59,54.64,56200.0,33.8491,33.8553,33.7502,33.7811,56200.0
2014-10-03 14:00:00,54.64,54.8,54.64,54.75,66800.0,33.7811,33.88,33.7811,33.8491,66800.0
2014-10-03 14:30:00,54.75,54.81,54.73,54.74,78800.0,33.8491,33.8862,33.8368,33.8429,78800.0
2014-10-03 15:00:00,54.74,54.81,54.69,54.71,117300.0,33.8429,33.8862,33.812,33.8244,117300.0
2014-10-03 15:30:00,54.72,54.77,54.65,54.65,309900.0,33.8306,33.8615,33.7873,33.7873,309900.0
2014-10-06 09:30:00,55.07,55.12,54.71,54.71,158400.0,34.047,34.0779,33.8244,33.8244,158400.0
2014-10-06 10:00:00,54.73,54.8,54.55,54.63,126600.0,33.8368,33.88,33.7255,33.7749,126600.0
2014-10-06 10:30:00,54.65,54.81,54.55,54.64,58300.0,33.7873,33.8862,33.7255,33.7811,58300.0
2014-10-06 11:00:00,54.63,54.78,54.62,54.64,38500.0,33.7749,33.8677,33.7688,33.7811,38500.0
2014-10-06 11:30:00,54.66,54.75,54.34,54.41,54200.0,33.7935,33.8491,33.5956,33.6389,54200.0
2014-10-06 12:00:00,54.42,54.6,54.41,54.5,37300.0,33.6451,33.7564,33.6389,33.6946,37300.0
2014-10-06 12:30:00,54.52,54.52,54.28,54.33,45500.0,33.7069,33.7069,33.5586,33.5895,45500.0
2014-10-06 13:00:00,54.31,54.65,54.27,54.64,47400.0,33.5771,33.7873,33.5524,33.7811,47400.0
2014-10-06 13:30:00,54.64,54.65,54.52,54.55,28500.0,33.7811,33.7873,33.7069,33.7255,28500.0
2014-10-06 14:00:00,54.55,54.68,54.41,54.65,36600.0,33.7255,33.8059,33.6389,33.7873,36600.0
2014-10-06 14:30:00,54.65,54.7,54.6,54.61,40600.0,33.7873,33.8182,33.7564,33.7626,40600.0
2014-10-06 15:00:00,54.61,54.65,54.49,54.6,69100.0,33.7626,33.7873,33.6884,33.7564,69100.0
2014-10-06 15:30:00,54.59,54.64,54.5,54.52,174900.0,33.7502,33.7811,33.6946,33.7069,174900.0
2014-10-07 09:30:00,54.03,54.13,53.27,53.36,198600.0,33.404,33.4658,32.9341,32.9898,198600.0
2014-10-07 10:00:00,53.36,53.71,53.34,53.62,110800.0,32.9898,33.2061,32.9774,33.1505,110800.0
2014-10-07 10:30:00,53.63,53.87,53.57,53.7,217200.0,33.1567,33.3051,33.1196,33.2,217200.0
2014-10-07 11:00:00,53.69,53.8,53.54,53.54,198700.0,33.1938,33.2618,33.101,33.101,198700.0
2014-10-07 11:30:00,53.56,53.78,53.4,53.76,91000.0,33.1134,33.2494,33.0145,33.2371,91000.0
2014-10-07 12:00:00,53.74,53.81,53.69,53.72,44800.0,33.2247,33.268,33.1938,33.2123,44800.0
2014-10-07 12:30:00,53.74,53.76,53.52,53.63,52800.0,33.2247,33.2371,33.0887,33.1567,52800.0
2014-10-07 13:00:00,53.63,53.72,53.56,53.7,52100.0,33.1567,33.2123,33.1134,33.2,52100.0
2014-10-07 13:30:00,53.7,53.77,53.57,53.75,84200.0,33.2,33.2432,33.1196,33.2309,84200.0
2014-10-07 14:00:00,53.75,53.76,53.59,53.61,163600.0,33.2309,33.2371,33.132,33.1443,163600.0
2014-10-07 14:30:00,53.61,53.73,53.5,53.67,187400.0,33.1443,33.2185,33.0763,33.1814,187400.0
2014-10-07 15:00:00,53.66,53.75,53.53,53.61,460300.0,33.1752,33.2309,33.0949,33.1443,460300.0
2014-10-07 15:30:00,53.61,53.7,53.42,53.42,782300.0,33.1443,33.2,33.0269,33.0269,782300.0
2014-10-08 09:30:00,53.41,53.41,53.17,53.21,223100.0,33.0207,33.0207,32.8723,32.897,223100.0
2014-10-08 10:00:00,53.22,53.28,53.08,53.19,173100.0,32.9032,32.9403,32.8167,32.8847,173100.0
2014-10-08 10:30:00,53.19,53.25,52.69,52.74,194300.0,32.8847,32.9218,32.5755,32.6064,194300.0
2014-10-08 11:00:00,52.74,53.15,52.66,53.14,105400.0,32.6064,32.8599,32.557,32.8537,105400.0
2014-10-08 11:30:00,53.12,53.17,52.96,53.11,142500.0,32.8414,32.8723,32.7425,32.8352,142500.0
2014-10-08 12:00:00,53.11,53.25,52.97,52.99,43100.0,32.8352,32.9218,32.7486,32.761,43100.0
2014-10-08 12:30:00,52.99,53.05,52.95,53.04,95500.0,32.761,32.7981,32.7363,32.7919,95500.0
2014-10-08 13:00:00,53.04,53.18,53.03,53.03,30700.0,32.7919,32.8785,32.7857,32.7857,30700.0
2014-10-08 13:30:00,53.02,53.31,53.02,53.3,33300.0,32.7796,32.9589,32.7796,32.9527,33300.0
2014-10-08 14:00:00,53.32,53.8,53.31,53.7,111100.0,32.965,33.2618,32.9589,33.2,111100.0
2014-10-08 14:30:00,53.71,53.8,53.54,53.59,315100.0,33.2061,33.2618,33.101,33.132,315100.0
2014-10-08 15:00:00,53.6,53.83,53.6,53.82,330200.0,33.1381,33.2803,33.1381,33.2742,330200.0
2014-10-08 15:30:00,53.82,54.0,53.8,53.89,697600.0,33.2742,33.3854,33.2618,33.3174,697600.0
2014-10-09 09:30:00,53.88,53.94,52.97,52.97,636000.0,33.3113,33.3483,32.7486,32.7486,636000.0
2014-10-09 10:00:00,52.99,53.48,52.95,53.26,398400.0,32.761,33.064,32.7363,32.9279,398400.0
2014-10-09 10:30:00,53.26,53.26,52.9,53.18,302800.0,32.9279,32.9279,32.7054,32.8785,302800.0
2014-10-09 11:00:00,53.17,53.34,53.02,53.15,272400.0,32.8723,32.9774,32.7796,32.8599,272400.0
2014-10-09 11:30:00,53.14,53.21,52.56,52.69,364700.0,32.8537,32.897,32.4952,32.5755,364700.0
2014-10-09 12:00:00,52.68,52.82,52.42,52.46,337100.0,32.5694,32.6559,32.4086,32.4333,337100.0
2014-10-09 12:30:00,52.44,52.59,52.39,52.53,179500.0,32.421,32.5137,32.3901,32.4766,179500.0
2014-10-09 13:00:00,52.53,52.54,52.18,52.36,159900.0,32.4766,32.4828,32.2602,32.3715,159900.0
2014-10-09 13:30:00,52.36,52.56,52.08,52.22,207500.0,32.3715,32.4952,32.1984,32.285,207500.0
2014-10-09 14:00:00,52.22,52.22,51.86,51.92,207700.0,32.285,32.285,32.0624,32.0995,207700.0
2014-10-09 14:30:00,51.91,52.11,51.74,51.75,283200.0,32.0933,32.217,31.9882,31.9944,283200.0
2014-10-09 15:00:00,51.75,51.87,51.59,51.66,423100.0,31.9944,32.0686,31.8955,31.9387,423100.0
2014-10-09 15:30:00,51.68,51.89,51.43,51.43,837700.0,31.9511,32.0809,31.7965,31.7965,837700.0
2014-10-10 09:30:00,51.38,51.56,50.67,51.32,312500.0,31.7656,31.8769,31.3267,31.7285,312500.0
2014-10-10 10:00:00,51.29,51.33,50.61,50.68,252200.0,31.71,31.7347,31.2896,31.3329,252200.0
2014-10-10 10:30:00,50.69,50.98,50.56,50.75,276000.0,31.339,31.5183,31.2587,31.3761,276000.0
2014-10-10 11:00:00,50.77,51.09,50.76,50.88,142800.0,31.3885,31.5863,31.3823,31.4565,142800.0
2014-10-10 11:30:00,50.87,51.08,50.81,51.02,163100.0,31.4503,31.5802,31.4132,31.5431,163100.0
2014-10-10 12:00:00,51.03,51.29,51.02,51.18,146000.0,31.5492,31.71,31.5431,31.642,146000.0
2014-10-10 12:30:00,51.18,51.49,51.18,51.24,82700.0,31.642,31.8336,31.642,31.6791,82700.0
2014-10-10 13:00:00,51.24,51.31,51.0,51.06,70000.0,31.6791,31.7224,31.5307,31.5678,70000.0
2014-10-10 13:30:00,51.06,51.33,51.05,51.24,85400.0,31.5678,31.7347,31.5616,31.6791,85400.0
2014-10-10 14:00:00,51.24,51.31,51.03,51.11,111700.0,31.6791,31.7224,31.5492,31.5987,111700.0
2014-10-10 14:30:00,51.11,51.15,50.97,51.0,142000.0,31.5987,31.6234,31.5121,31.5307,142000.0
2014-10-10 15:00:00,51.0,51.11,50.88,51.06,372400.0,31.5307,31.5987,31.4565,31.5678,372400.0
2014-10-10 15:30:00,51.07,51.08,50.73,50.75,582200.0,31.574,31.5802,31.3638,31.3761,582200.0
2014-10-13 09:30:00,50.81,51.09,50.73,50.91,299400.0,31.4132,31.5863,31.3638,31.4751,299400.0
2014-10-13 10:00:00,50.92,51.1,50.92,50.98,298000.0,31.4812,31.5925,31.4812,31.5183,298000.0
2014-10-13 10:30:00,50.98,51.21,50.94,51.15,279700.0,31.5183,31.6605,31.4936,31.6234,279700.0
2014-10-13 11:00:00,51.1,51.3,50.99,51.01,262400.0,31.5925,31.7162,31.5245,31.5369,262400.0
2014-10-13 11:30:00,51.01,51.15,51.01,51.06,147400.0,31.5369,31.6234,31.5369,31.5678,147400.0
2014-10-13 12:00:00,51.07,51.25,51.02,51.24,147600.0,31.574,31.6853,31.5431,31.6791,147600.0
2014-10-13 12:30:00,51.24,51.44,51.19,51.21,71400.0,31.6791,31.8027,31.6482,31.6605,71400.0
2014-10-13 13:00:00,51.22,51.26,51.03,51.18,45100.0,31.6667,31.6914,31.5492,31.642,45100.0
2014-10-13 13:30:00,51.17,51.25,51.0,51.1,58200.0,31.6358,31.6853,31.5307,31.5925,58200.0
2014-10-13 14:00:00,51.1,51.1,50.97,51.02,75000.0,31.5925,31.5925,31.5121,31.5431,75000.0
2014-10-13 14:30:00,51.02,51.02,50.89,50.96,166600.0,31.5431,31.5431,31.4627,31.506,166600.0
2014-10-13 15:00:00,50.96,50.98,50.74,50.77,190400.0,31.506,31.5183,31.37,31.3885,190400.0
2014-10-13 15:30:00,50.77,50.77,50.25,50.33,889700.0,31.3885,31.3885,31.067,31.1165,889700.0
2014-10-14 09:30:00,50.53,50.83,50.51,50.73,249400.0,31.2401,31.4256,31.2278,31.3638,249400.0
2014-10-14 10:00:00,50.75,50.94,50.67,50.73,193500.0,31.3761,31.4936,31.3267,31.3638,193500.0
2014-10-14 10:30:00,50.74,51.0,50.66,50.82,142300.0,31.37,31.5307,31.3205,31.4194,142300.0
2014-10-14 11:00:00,50.85,51.12,50.73,51.04,133400.0,31.438,31.6049,31.3638,31.5554,133400.0
2014-10-14 11:30:00,51.04,51.2,50.97,51.03,126500.0,31.5554,31.6543,31.5121,31.5492,126500.0
2014-10-14 12:00:00,51.04,51.13,50.93,51.0,129800.0,31.5554,31.6111,31.4874,31.5307,129800.0
2014-10-14 12:30:00,51.0,51.1,50.93,51.05,54100.0,31.5307,31.5925,31.4874,31.5616,54100.0
2014-10-14 13:00:00,51.07,51.07,50.88,50.88,201600.0,31.574,31.574,31.4565,31.4565,201600.0
2014-10-14 13:30:00,50.88,50.93,50.65,50.83,195300.0,31.4565,31.4874,31.3143,31.4256,195300.0
2014-10-14 14:00:00,50.83,50.97,50.73,50.81,298700.0,31.4256,31.5121,31.3638,31.4132,298700.0
2014-10-14 14:30:00,50.82,50.9,50.69,50.81,357000.0,31.4194,31.4689,31.339,31.4132,357000.0
2014-10-14 15:00:00,50.8,50.88,50.58,50.75,475100.0,31.407,31.4565,31.271,31.3761,475100.0
2014-10-14 15:30:00,50.76,50.95,50.61,50.77,714000.0,31.3823,31.4998,31.2896,31.3885,714000.0
2014-10-15 09:30:00,49.82,50.37,49.13,50.17,238700.0,30.8012,31.1412,30.3746,31.0175,238700.0
2014-10-15 10:00:00,50.15,50.55,50.13,50.23,224700.0,31.0052,31.2525,30.9928,31.0546,224700.0
2014-10-15 10:30:00,50.21,50.23,49.76,49.99,159100.0,31.0423,31.0546,30.7641,30.9063,159100.0
2014-10-15 11:00:00,50.0,50.26,49.79,49.81,101700.0,30.9124,31.0732,30.7826,30.795,101700.0
2014-10-15 11:30:00,49.81,50.0,49.8,49.89,152800.0,30.795,30.9124,30.7888,30.8444,152800.0
2014-10-15 12:00:00,49.88,50.01,49.83,49.89,242300.0,30.8383,30.9186,30.8073,30.8444,242300.0
2014-10-15 12:30:00,49.9,49.93,49.67,49.76,261600.0,30.8506,30.8692,30.7084,30.7641,261600.0
2014-10-15 13:00:00,49.75,49.8,49.12,49.2,181000.0,30.7579,30.7888,30.3684,30.4178,181000.0
2014-10-15 13:30:00,49.21,49.5,49.18,49.39,146200.0,30.424,30.6033,30.4055,30.5353,146200.0
2014-10-15 14:00:00,49.36,49.68,49.3,49.66,199800.0,30.5168,30.7146,30.4797,30.7022,199800.0
2014-10-15 14:30:00,49.66,50.11,49.61,49.99,198100.0,30.7022,30.9805,30.6713,30.9063,198100.0
2014-10-15 15:00:00,50.0,50.39,49.88,50.38,292600.0,30.9124,31.1536,30.8383,31.1474,292600.0
2014-10-15 15:30:00,50.4,50.78,50.3,50.54,348400.0,31.1597,31.3947,31.0979,31.2463,348400.0
2014-10-16 09:30:00,49.32,50.53,49.3,50.5,281900.0,30.492,31.2401,30.4797,31.2216,281900.0
2014-10-16 10:00:00,50.47,50.71,49.85,50.24,274400.0,31.203,31.3514,30.8197,31.0608,274400.0
2014-10-16 10:30:00,50.22,50.7,50.22,50.4,131700.0,31.0485,31.3452,31.0485,31.1597,131700.0
2014-10-16 11:00:00,50.39,50.86,50.27,50.82,139300.0,31.1536,31.4441,31.0794,31.4194,139300.0
2014-10-16 11:30:00,50.83,51.03,50.55,50.62,159600.0,31.4256,31.5492,31.2525,31.2958,159600.0
2014-10-16 12:00:00,50.58,50.9,50.47,50.8,130100.0,31.271,31.4689,31.203,31.407,130100.0
2014-10-16 12:30:00,50.79,50.96,50.65,50.9,116400.0,31.4009,31.506,31.3143,31.4689,116400.0
2014-10-16 13:00:00,50.91,51.1,50.87,51.03,83100.0,31.4751,31.5925,31.4503,31.5492,83100.0
2014-10-16 13:30:00,51.02,51.3,50.99,51.06,98800.0,31.5431,31.7162,31.5245,31.5678,98800.0
2014-10-16 14:00:00,51.07,51.28,51.0,51.15,130000.0,31.574,31.7038,31.5307,31.6234,130000.0
2014-10-16 14:30:00,51.15,51.28,50.8,50.87,184400.0,31.6234,31.7038,31.407,31.4503,184400.0
2014-10-16 15:00:00,50.88,51.12,50.67,51.0,159000.0,31.4565,31.6049,31.3267,31.5307,159000.0
2014-10-16 15:30:00,51.0,51.08,50.84,50.91,344400.0,31.5307,31.5802,31.4318,31.4751,344400.0
2014-10-17 09:30:00,51.56,51.69,51.32,51.48,239300.0,31.8769,31.9573,31.7285,31.8275,239300.0
2014-10-17 10:00:00,51.47,51.89,51.47,51.81,140500.0,31.8213,32.0809,31.8213,32.0315,140500.0
2014-10-17 10:30:00,51.82,51.85,51.56,51.63,123800.0,32.0377,32.0562,31.8769,31.9202,123800.0
2014-10-17 11:00:00,51.63,51.78,51.56,51.73,101200.0,31.9202,32.0129,31.8769,31.982,101200.0
2014-10-17 11:30:00,51.73,51.97,51.69,51.89,73600.0,31.982,32.1304,31.9573,32.0809,73600.0
2014-10-17 12:00:00,51.89,51.96,51.72,51.79,66900.0,32.0809,32.1242,31.9758,32.0191,66900.0
2014-10-17 12:30:00,51.8,51.95,51.69,51.75,142000.0,32.0253,32.118,31.9573,31.9944,142000.0
2014-10-17 13:00:00,51.77,51.8,51.49,51.54,57500.0,32.0067,32.0253,31.8336,31.8645,57500.0
2014-10-17 13:30:00,51.53,51.6,51.41,51.56,130900.0,31.8584,31.9016,31.7842,31.8769,130900.0
2014-10-17 14:00:00,51.55,51.56,51.24,51.32,92900.0,31.8707,31.8769,31.6791,31.7285,92900.0
2014-10-17 14:30:00,51.32,51.51,51.3,51.42,88600.0,31.7285,31.846,31.7162,31.7904,88600.0
2014-10-17 15:00:00,51.43,51.52,51.19,51.44,204500.0,31.7965,31.8522,31.6482,31.8027,204500.0
2014-10-17 15:30:00,51.44,51.77,51.42,51.69,668100.0,31.8027,32.0067,31.7904,31.9573,668100.0
2014-10-20 09:30:00,51.41,51.48,51.18,51.44,232500.0,31.7842,31.8275,31.642,31.8027,232500.0
2014-10-20 10:00:00,51.44,51.49,51.24,51.42,99000.0,31.8027,31.8336,31.6791,31.7904,99000.0
2014-10-20 10:30:00,51.42,51.51,51.33,51.35,60000.0,31.7904,31.846,31.7347,31.7471,60000.0
2014-10-20 11:00:00,51.37,51.62,51.29,51.56,76400.0,31.7594,31.914,31.71,31.8769,76400.0
2014-10-20 11:30:00,51.56,51.56,51.4,51.48,120400.0,31.8769,31.8769,31.778,31.8275,120400.0
2014-10-20 12:00:00,51.49,51.62,51.49,51.54,66900.0,31.8336,31.914,31.8336,31.8645,66900.0
2014-10-20 12:30:00,51.55,51.59,51.39,51.4,49600.0,31.8707,31.8955,31.7718,31.778,49600.0
2014-10-20 13:00:00,51.39,51.62,51.36,51.62,40900.0,31.7718,31.914,31.7533,31.914,40900.0
2014-10-20 13:30:00,51.61,51.67,51.57,51.62,66100.0,31.9078,31.9449,31.8831,31.914,66100.0
2014-10-20 14:00:00,51.61,51.73,51.59,51.67,106800.0,31.9078,31.982,31.8955,31.9449,106800.0
2014-10-20 14:30:00,51.67,51.72,51.63,51.72,102300.0,31.9449,31.9758,31.9202,31.9758,102300.0
2014-10-20 15:00:00,51.72,51.91,51.72,51.8,159500.0,31.9758,32.0933,31.9758,32.0253,159500.0
2014-10-20 15:30:00,51.8,51.94,51.8,51.9,506900.0,32.0253,32.1118,32.0253,32.0871,506900.0
2014-10-21 09:30:00,52.39,52.56,52.27,52.55,174900.0,32.3901,32.4952,32.3159,32.489,174900.0
2014-10-21 10:00:00,52.55,52.57,52.42,52.51,149800.0,32.489,32.5013,32.4086,32.4643,149800.0
2014-10-21 10:30:00,52.51,52.62,52.51,52.57,97300.0,32.4643,32.5323,32.4643,32.5013,97300.0
2014-10-21 11:00:00,52.58,52.72,52.49,52.72,107500.0,32.5075,32.5941,32.4519,32.5941,107500.0
2014-10-21 11:30:00,52.72,52.85,52.69,52.83,91700.0,32.5941,32.6745,32.5755,32.6621,91700.0
2014-10-21 12:00:00,52.83,52.9,52.83,52.86,56700.0,32.6621,32.7054,32.6621,32.6806,56700.0
2014-10-21 12:30:00,52.87,52.89,52.7,52.73,67400.0,32.6868,32.6992,32.5817,32.6003,67400.0
2014-10-21 13:00:00,52.74,52.76,52.64,52.72,30600.0,32.6064,32.6188,32.5446,32.5941,30600.0
2014-10-21 13:30:00,52.72,52.83,52.7,52.78,53900.0,32.5941,32.6621,32.5817,32.6312,53900.0
2014-10-21 14:00:00,52.77,52.88,52.74,52.76,70500.0,32.625,32.693,32.6064,32.6188,70500.0
2014-10-21 14:30:00,52.76,52.84,52.72,52.75,91400.0,32.6188,32.6683,32.5941,32.6126,91400.0
2014-10-21 15:00:00,52.74,52.99,52.73,52.98,142900.0,32.6064,32.761,32.6003,32.7548,142900.0
2014-10-21 15:30:00,52.97,52.97,52.8,52.91,278000.0,32.7486,32.7486,32.6435,32.7116,278000.0
2014-10-22 09:30:00,52.94,52.97,52.68,52.83,99500.0,32.7301,32.7486,32.5694,32.6621,99500.0
2014-10-22 10:00:00,52.83,52.9,52.69,52.79,71200.0,32.6621,32.7054,32.5755,32.6374,71200.0
2014-10-22 10:30:00,52.78,52.84,52.59,52.65,115600.0,32.6312,32.6683,32.5137,32.5508,115600.0
2014-10-22 11:00:00,52.64,52.89,52.64,52.83,55000.0,32.5446,32.6992,32.5446,32.6621,55000.0
2014-10-22 11:30:00,52.83,52.9,52.78,52.78,62000.0,32.6621,32.7054,32.6312,32.6312,62000.0
2014-10-22 12:00:00,52.77,52.77,52.5,52.58,60000.0,32.625,32.625,32.4581,32.5075,60000.0
2014-10-22 12:30:00,52.57,52.6,52.36,52.45,67700.0,32.5013,32.5199,32.3715,32.4272,67700.0
2014-10-22 13:00:00,52.45,52.52,52.31,52.34,70300.0,32.4272,32.4704,32.3406,32.3591,70300.0
2014-10-22 13:30:00,52.36,52.39,52.23,52.23,64900.0,32.3715,32.3901,32.2911,32.2911,64900.0
2014-10-22 14:00:00,52.23,52.32,52.16,52.25,102700.0,32.2911,32.3468,32.2479,32.3035,102700.0
2014-10-22 14:30:00,52.25,52.44,52.2,52.43,111300.0,32.3035,32.421,32.2726,32.4148,111300.0
2014-10-22 15:00:00,52.44,52.45,52.32,52.36,89700.0,32.421,32.4272,32.3468,32.3715,89700.0
2014-10-22 15:30:00,52.36,52.36,52.08,52.12,283700.0,32.3715,32.3715,32.1984,32.2231,283700.0
2014-10-23 09:30:00,52.76,52.9,52.48,52.48,120300.0,32.6188,32.7054,32.4457,32.4457,120300.0
2014-10-23 10:00:00,52.48,52.77,52.47,52.62,181100.0,32.4457,32.625,32.4395,32.5323,181100.0
2014-10-23 10:30:00,52.63,52.68,52.48,52.65,177500.0,32.5384,32.5694,32.4457,32.5508,177500.0
2014-10-23 11:00:00,52.66,52.72,52.53,52.54,123600.0,32.557,32.5941,32.4766,32.4828,123600.0
2014-10-23 11:30:00,52.53,52.55,52.38,52.54,167600.0,32.4766,32.489,32.3839,32.4828,167600.0
2014-10-23 12:00:00,52.55,52.74,52.54,52.72,59800.0,32.489,32.6064,32.4828,32.5941,59800.0
2014-10-23 12:30:00,52.71,52.71,52.56,52.61,57800.0,32.5879,32.5879,32.4952,32.5261,57800.0
2014-10-23 13:00:00,52.61,52.81,52.6,52.79,56000.0,32.5261,32.6497,32.5199,32.6374,56000.0
2014-10-23 13:30:00,52.77,53.03,52.76,52.96,79100.0,32.625,32.7857,32.6188,32.7425,79100.0
2014-10-23 14:00:00,52.96,53.18,52.96,53.16,77100.0,32.7425,32.8785,32.7425,32.8661,77100.0
2014-10-23 14:30:00,53.18,53.18,52.73,52.96,104200.0,32.8785,32.8785,32.6003,32.7425,104200.0
2014-10-23 15:00:00,52.95,52.95,52.7,52.84,206100.0,32.7363,32.7363,32.5817,32.6683,206100.0
2014-10-23 15:30:00,52.83,53.04,52.8,52.88,356100.0,32.6621,32.7919,32.6435,32.693,356100.0
2014-10-24 09:30:00,52.7,53.12,52.65,52.66,90700.0,32.5817,32.8414,32.5508,32.557,90700.0
2014-10-24 10:00:00,52.68,52.79,52.49,52.57,82300.0,32.5694,32.6374,32.4519,32.5013,82300.0
2014-10-24 10:30:00,52.58,52.77,52.54,52.75,71500.0,32.5075,32.625,32.4828,32.6126,71500.0
2014-10-24 11:00:00,52.75,52.88,52.71,52.85,73900.0,32.6126,32.693,32.5879,32.6745,73900.0
2014-10-24 11:30:00,52.85,52.99,52.75,52.98,56600.0,32.6745,32.761,32.6126,32.7548,56600.0
2014-10-24 12:00:00,52.96,53.14,52.9,53.03,46400.0,32.7425,32.8537,32.7054,32.7857,46400.0
2014-10-24 12:30:00,53.05,53.08,52.94,52.98,42600.0,32.7981,32.8167,32.7301,32.7548,42600.0
2014-10-24 13:00:00,52.97,53.08,52.85,52.96,66500.0,32.7486,32.8167,32.6745,32.7425,66500.0
2014-10-24 13:30:00,52.95,53.11,52.94,53.07,41700.0,32.7363,32.8352,32.7301,32.8105,41700.0
2014-10-24 14:00:00,53.07,53.22,53.04,53.16,79600.0,32.8105,32.9032,32.7919,32.8661,79600.0
2014-10-24 14:30:00,53.17,53.33,53.12,53.28,118400.0,32.8723,32.9712,32.8414,32.9403,118400.0
2014-10-24 15:00:00,53.28,53.34,53.15,53.25,129500.0,32.9403,32.9774,32.8599,32.9218,129500.0
2014-10-24 15:30:00,53.25,53.49,53.25,53.39,527200.0,32.9218,33.0701,32.9218,33.0083,527200.0
2014-10-27 09:30:00,52.97,53.35,52.42,53.32,255700.0,32.7486,32.9836,32.4086,32.965,255700.0
2014-10-27 10:00:00,53.3,53.3,53.01,53.22,133000.0,32.9527,32.9527,32.7734,32.9032,133000.0
2014-10-27 10:30:00,53.22,53.4,53.06,53.33,103900.0,32.9032,33.0145,32.8043,32.9712,103900.0
2014-10-27 11:00:00,53.34,53.59,53.28,53.32,83200.0,32.9774,33.132,32.9403,32.965,83200.0
2014-10-27 11:30:00,53.33,53.49,53.25,53.43,114000.0,32.9712,33.0701,32.9218,33.033,114000.0
2014-10-27 12:00:00,53.43,53.65,53.43,53.52,88000.0,33.033,33.1691,33.033,33.0887,88000.0
2014-10-27 12:30:00,53.53,53.73,53.41,53.72,85000.0,33.0949,33.2185,33.0207,33.2123,85000.0
2014-10-27 13:00:00,53.71,53.72,53.59,53.64,68100.0,33.2061,33.2123,33.132,33.1629,68100.0
2014-10-27 13:30:00,53.63,53.72,53.57,53.72,60500.0,33.1567,33.2123,33.1196,33.2123,60500.0
2014-10-27 14:00:00,53.72,53.77,53.66,53.66,55100.0,33.2123,33.2432,33.1752,33.1752,55100.0
2014-10-27 14:30:00,53.67,53.79,53.61,53.69,68000.0,33.1814,33.2556,33.1443,33.1938,68000.0
2014-10-27 15:00:00,53.69,53.88,53.69,53.81,71900.0,33.1938,33.3113,33.1938,33.268,71900.0
2014-10-27 15:30:00,53.81,53.95,53.79,53.89,212000.0,33.268,33.3545,33.2556,33.3174,212000.0
2014-10-28 09:30:00,54.17,54.24,53.77,54.0,132800.0,33.4905,33.5338,33.2432,33.3854,132800.0
2014-10-28 10:00:00,54.01,54.13,53.94,53.96,30800.0,33.3916,33.4658,33.3483,33.3607,30800.0
2014-10-28 10:30:00,53.96,53.96,53.77,53.82,53800.0,33.3607,33.3607,33.2432,33.2742,53800.0
2014-10-28 11:00:00,53.84,54.0,53.83,53.96,50800.0,33.2865,33.3854,33.2803,33.3607,50800.0
2014-10-28 11:30:00,53.97,53.98,53.73,53.81,69900.0,33.3669,33.3731,33.2185,33.268,69900.0
2014-10-28 12:00:00,53.81,53.93,53.81,53.88,29700.0,33.268,33.3422,33.268,33.3113,29700.0
2014-10-28 12:30:00,53.89,53.95,53.87,53.91,21000.0,33.3174,33.3545,33.3051,33.3298,21000.0
2014-10-28 13:00:00,53.91,54.07,53.91,54.04,29500.0,33.3298,33.4287,33.3298,33.4102,29500.0
2014-10-28 13:30:00,54.04,54.12,54.0,54.11,51000.0,33.4102,33.4596,33.3854,33.4534,51000.0
2014-10-28 14:00:00,54.11,54.22,54.11,54.22,42600.0,33.4534,33.5215,33.4534,33.5215,42600.0
2014-10-28 14:30:00,54.23,54.25,54.05,54.05,97300.0,33.5276,33.54,33.4164,33.4164,97300.0
2014-10-28 15:00:00,54.05,54.33,54.05,54.31,121600.0,33.4164,33.5895,33.4164,33.5771,121600.0
2014-10-28 15:30:00,54.32,54.39,54.26,54.37,219200.0,33.5833,33.6266,33.5462,33.6142,219200.0
2014-10-29 09:30:00,54.52,54.71,54.28,54.68,89600.0,33.7069,33.8244,33.5586,33.8059,89600.0
2014-10-29 10:00:00,54.68,54.71,54.42,54.47,54900.0,33.8059,33.8244,33.6451,33.676,54900.0
2014-10-29 10:30:00,54.45,54.57,54.35,54.42,73200.0,33.6637,33.7378,33.6018,33.6451,73200.0
2014-10-29 11:00:00,54.42,54.45,54.3,54.3,56600.0,33.6451,33.6637,33.5709,33.5709,56600.0
2014-10-29 11:30:00,54.28,54.34,54.17,54.33,44200.0,33.5586,33.5956,33.4905,33.5895,44200.0
2014-10-29 12:00:00,54.33,54.36,54.2,54.29,36100.0,33.5895,33.608,33.5091,33.5647,36100.0
2014-10-29 12:30:00,54.28,54.3,54.15,54.2,46800.0,33.5586,33.5709,33.4782,33.5091,46800.0
2014-10-29 13:00:00,54.21,54.26,54.18,54.25,26700.0,33.5153,33.5462,33.4967,33.54,26700.0
2014-10-29 13:30:00,54.24,54.24,54.11,54.24,36000.0,33.5338,33.5338,33.4534,33.5338,36000.0
2014-10-29 14:00:00,54.23,54.37,54.0,54.33,103300.0,33.5276,33.6142,33.3854,33.5895,103300.0
2014-10-29 14:30:00,54.33,54.37,54.04,54.19,144200.0,33.5895,33.6142,33.4102,33.5029,144200.0
2014-10-29 15:00:00,54.19,54.32,53.96,54.32,164300.0,33.5029,33.5833,33.3607,33.5833,164300.0
2014-10-29 15:30:00,54.33,54.53,54.31,54.38,287700.0,33.5895,33.7131,33.5771,33.6204,287700.0
2014-10-30 09:30:00,54.13,54.66,54.13,54.35,63900.0,33.4658,33.7935,33.4658,33.6018,63900.0
2014-10-30 10:00:00,54.3,54.38,54.18,54.36,49000.0,33.5709,33.6204,33.4967,33.608,49000.0
2014-10-30 10:30:00,54.36,54.39,54.2,54.39,33800.0,33.608,33.6266,33.5091,33.6266,33800.0
2014-10-30 11:00:00,54.39,54.48,54.24,54.24,28700.0,33.6266,33.6822,33.5338,33.5338,28700.0
2014-10-30 11:30:00,54.24,54.4,54.2,54.4,37600.0,33.5338,33.6327,33.5091,33.6327,37600.0
2014-10-30 12:00:00,54.4,54.45,54.32,54.41,39000.0,33.6327,33.6637,33.5833,33.6389,39000.0
2014-10-30 12:30:00,54.43,54.55,54.42,54.51,29000.0,33.6513,33.7255,33.6451,33.7007,29000.0
2014-10-30 13:00:00,54.51,54.81,54.43,54.81,28700.0,33.7007,33.8862,33.6513,33.8862,28700.0
2014-10-30 13:30:00,54.77,54.99,54.77,54.97,37800.0,33.8615,33.9975,33.8615,33.9851,37800.0
2014-10-30 14:00:00,54.95,55.0,54.82,54.86,47700.0,33.9728,34.0037,33.8924,33.9171,47700.0
2014-10-30 14:30:00,54.87,54.95,54.63,54.68,49500.0,33.9233,33.9728,33.7749,33.8059,49500.0
2014-10-30 15:00:00,54.68,54.73,54.58,54.6,115600.0,33.8059,33.8368,33.744,33.7564,115600.0
2014-10-30 15:30:00,54.6,54.83,54.59,54.81,218700.0,33.7564,33.8986,33.7502,33.8862,218700.0
2014-10-31 09:30:00,55.49,55.51,55.23,55.49,127100.0,34.3066,34.319,34.1459,34.3066,127100.0
2014-10-31 10:00:00,55.48,55.75,55.48,55.7,76400.0,34.3005,34.4674,34.3005,34.4365,76400.0
2014-10-31 10:30:00,55.72,55.75,55.63,55.65,57100.0,34.4488,34.4674,34.3932,34.4056,57100.0
2014-10-31 11:00:00,55.66,55.78,55.64,55.69,36800.0,34.4117,34.4859,34.3994,34.4303,36800.0
2014-10-31 11:30:00,55.7,55.73,55.62,55.67,90500.0,34.4365,34.455,34.387,34.4179,90500.0
2014-10-31 12:00:00,55.66,55.66,55.49,55.56,33300.0,34.4117,34.4117,34.3066,34.3499,33300.0
2014-10-31 12:30:00,55.55,55.56,55.48,55.54,31200.0,34.3437,34.3499,34.3005,34.3375,31200.0
2014-10-31 13:00:00,55.53,55.58,55.5,55.51,27000.0,34.3314,34.3623,34.3128,34.319,27000.0
2014-10-31 13:30:00,55.51,55.54,55.44,55.46,35900.0,34.319,34.3375,34.2757,34.2881,35900.0
2014-10-31 14:00:00,55.46,55.56,55.45,55.55,30000.0,34.2881,34.3499,34.2819,34.3437,30000.0
2014-10-31 14:30:00,55.54,55.57,55.45,55.52,33700.0,34.3375,34.3561,34.2819,34.3252,33700.0
2014-10-31 15:00:00,55.52,55.52,55.4,55.48,76400.0,34.3252,34.3252,34.251,34.3005,76400.0
2014-10-31 15:30:00,55.48,55.62,55.48,55.6,286900.0,34.3005,34.387,34.3005,34.3746,286900.0
2014-11-03 09:30:00,55.59,55.83,55.29,55.55,184800.0,34.3685,34.5168,34.183,34.3437,184800.0
2014-11-03 10:00:00,55.56,55.81,55.5,55.67,151800.0,34.3499,34.5045,34.3128,34.4179,151800.0
2014-11-03 10:30:00,55.68,55.87,55.66,55.75,88300.0,34.4241,34.5416,34.4117,34.4674,88300.0
2014-11-03 11:00:00,55.75,55.89,55.73,55.76,52400.0,34.4674,34.5539,34.455,34.4736,52400.0
2014-11-03 11:30:00,55.77,55.94,55.71,55.91,56300.0,34.4797,34.5848,34.4426,34.5663,56300.0
2014-11-03 12:00:00,55.91,55.91,55.8,55.87,97700.0,34.5663,34.5663,34.4983,34.5416,97700.0
2014-11-03 12:30:00,55.87,55.9,55.81,55.83,80100.0,34.5416,34.5601,34.5045,34.5168,80100.0
2014-11-03 13:00:00,55.83,55.87,55.73,55.85,52900.0,34.5168,34.5416,34.455,34.5292,52900.0
2014-11-03 13:30:00,55.85,55.91,55.82,55.88,53200.0,34.5292,34.5663,34.5107,34.5477,53200.0
2014-11-03 14:00:00,55.88,55.9,55.74,55.75,57200.0,34.5477,34.5601,34.4612,34.4674,57200.0
2014-11-03 14:30:00,55.73,55.73,55.55,55.57,92800.0,34.455,34.455,34.3437,34.3561,92800.0
2014-11-03 15:00:00,55.57,55.66,55.42,55.43,112200.0,34.3561,34.4117,34.2634,34.2695,112200.0
2014-11-03 15:30:00,55.44,55.61,55.43,55.6,175800.0,34.2757,34.3808,34.2695,34.3746,175800.0
2014-11-04 09:30:00,55.48,55.76,55.31,55.66,95600.0,34.3005,34.4736,34.1953,34.4117,95600.0
2014-11-04 10:00:00,55.64,55.77,55.39,55.39,112500.0,34.3994,34.4797,34.2448,34.2448,112500.0
2014-11-04 10:30:00,55.39,55.44,55.22,55.25,66900.0,34.2448,34.2757,34.1397,34.1583,66900.0
2014-11-04 11:00:00,55.25,55.39,55.11,55.39,87900.0,34.1583,34.2448,34.0717,34.2448,87900.0
2014-11-04 11:30:00,55.39,55.41,55.25,55.36,46200.0,34.2448,34.2572,34.1583,34.2263,46200.0
2014-11-04 12:00:00,55.38,55.61,55.36,55.56,45800.0,34.2386,34.3808,34.2263,34.3499,45800.0
2014-11-04 12:30:00,55.57,55.64,55.51,55.6,45100.0,34.3561,34.3994,34.319,34.3746,45100.0
2014-11-04 13:00:00,55.6,55.64,55.49,55.55,25200.0,34.3746,34.3994,34.3066,34.3437,25200.0
2014-11-04 13:30:00,55.54,55.73,55.47,55.71,32600.0,34.3375,34.455,34.2943,34.4426,32600.0
2014-11-04 14:00:00,55.71,55.74,55.57,55.58,23100.0,34.4426,34.4612,34.3561,34.3623,23100.0
2014-11-04 14:30:00,55.58,55.71,55.52,55.71,35500.0,34.3623,34.4426,34.3252,34.4426,35500.0
2014-11-04 15:00:00,55.7,55.73,55.59,55.63,89700.0,34.4365,34.455,34.3685,34.3932,89700.0
2014-11-04 15:30:00,55.64,55.71,55.59,55.66,171300.0,34.3994,34.4426,34.3685,34.4117,171300.0
2014-11-05 09:30:00,55.98,56.0,55.7,55.98,99300.0,34.6096,34.6219,34.4365,34.6096,99300.0
2014-11-05 10:00:00,55.95,56.19,55.9,56.09,54600.0,34.591,34.7394,34.5601,34.6776,54600.0
2014-11-05 10:30:00,56.08,56.15,55.94,56.03,40800.0,34.6714,34.7147,34.5848,34.6405,40800.0
2014-11-05 11:00:00,56.05,56.19,56.05,56.1,40800.0,34.6529,34.7394,34.6529,34.6838,40800.0
2014-11-05 11:30:00,56.1,56.13,56.01,56.07,47800.0,34.6838,34.7023,34.6281,34.6652,47800.0
2014-11-05 12:00:00,56.07,56.15,55.96,55.97,25800.0,34.6652,34.7147,34.5972,34.6034,25800.0
2014-11-05 12:30:00,55.96,56.02,55.95,55.95,35600.0,34.5972,34.6343,34.591,34.591,35600.0
2014-11-05 13:00:00,55.95,56.01,55.89,55.93,42800.0,34.591,34.6281,34.5539,34.5787,42800.0
2014-11-05 13:30:00,55.92,55.95,55.82,55.83,50200.0,34.5725,34.591,34.5107,34.5168,50200.0
2014-11-05 14:00:00,55.84,55.99,55.82,55.95,57000.0,34.523,34.6158,34.5107,34.591,57000.0
2014-11-05 14:30:00,55.95,56.01,55.93,56.01,59800.0,34.591,34.6281,34.5787,34.6281,59800.0
2014-11-05 15:00:00,56.01,56.06,55.87,55.91,122900.0,34.6281,34.659,34.5416,34.5663,122900.0
2014-11-05 15:30:00,55.9,55.91,55.82,55.86,410700.0,34.5601,34.5663,34.5107,34.5354,410700.0
2014-11-06 09:30:00,56.07,56.3,55.94,56.05,87200.0,34.6652,34.8074,34.5848,34.6529,87200.0
2014-11-06 10:00:00,56.08,56.19,55.89,56.18,69900.0,34.6714,34.7394,34.5539,34.7332,69900.0
2014-11-06 10:30:00,56.19,56.31,56.09,56.22,39300.0,34.7394,34.8136,34.6776,34.758,39300.0
2014-11-06 11:00:00,56.22,56.22,56.07,56.17,44600.0,34.758,34.758,34.6652,34.727,44600.0
2014-11-06 11:30:00,56.17,56.21,56.02,56.04,73700.0,34.727,34.7518,34.6343,34.6467,73700.0
2014-11-06 12:00:00,56.04,56.16,55.94,56.15,51500.0,34.6467,34.7209,34.5848,34.7147,51500.0
2014-11-06 12:30:00,56.16,56.19,56.06,56.19,25500.0,34.7209,34.7394,34.659,34.7394,25500.0
2014-11-06 13:00:00,56.19,56.27,56.17,56.24,39300.0,34.7394,34.7889,34.727,34.7703,39300.0
2014-11-06 13:30:00,56.23,56.29,56.21,56.29,36400.0,34.7641,34.8012,34.7518,34.8012,36400.0
2014-11-06 14:00:00,56.3,56.32,56.24,56.31,31300.0,34.8074,34.8198,34.7703,34.8136,31300.0
2014-11-06 14:30:00,56.3,56.3,56.2,56.29,61500.0,34.8074,34.8074,34.7456,34.8012,61500.0
2014-11-06 15:00:00,56.29,56.29,56.17,56.18,55400.0,34.8012,34.8012,34.727,34.7332,55400.0
2014-11-06 15:30:00,56.2,56.35,56.16,56.28,219600.0,34.7456,34.8383,34.7209,34.795,219600.0
2014-11-07 09:30:00,56.3,56.3,56.04,56.22,80900.0,34.8074,34.8074,34.6467,34.758,80900.0
2014-11-07 10:00:00,56.22,56.53,56.2,56.47,57700.0,34.758,34.9496,34.7456,34.9125,57700.0
2014-11-07 10:30:00,56.46,56.77,56.37,56.76,41900.0,34.9063,35.098,34.8507,35.0918,41900.0
2014-11-07 11:00:00,56.76,56.76,56.61,56.72,37100.0,35.0918,35.0918,34.9991,35.0671,37100.0
2014-11-07 11:30:00,56.73,56.87,56.68,56.76,56100.0,35.0733,35.1598,35.0423,35.0918,56100.0
2014-11-07 12:00:00,56.76,56.97,56.75,56.96,65800.0,35.0918,35.2216,35.0856,35.2155,65800.0
2014-11-07 12:30:00,56.96,56.96,56.85,56.91,73400.0,35.2155,35.2155,35.1475,35.1845,73400.0
2014-11-07 13:00:00,56.9,57.01,56.87,56.94,70700.0,35.1784,35.2464,35.1598,35.2031,70700.0
2014-11-07 13:30:00,56.95,57.02,56.94,56.99,78500.0,35.2093,35.2526,35.2031,35.234,78500.0
2014-11-07 14:00:00,57.0,57.03,56.83,56.85,80600.0,35.2402,35.2587,35.1351,35.1475,80600.0
2014-11-07 14:30:00,56.84,56.97,56.79,56.9,125600.0,35.1413,35.2216,35.1104,35.1784,125600.0
2014-11-07 15:00:00,56.9,57.02,56.79,56.79,199700.0,35.1784,35.2526,35.1104,35.1104,199700.0
2014-11-07 15:30:00,56.79,57.01,56.77,56.99,378800.0,35.1104,35.2464,35.098,35.234,378800.0
2014-11-10 09:30:00,56.97,57.05,56.65,56.84,109900.0,35.2216,35.2711,35.0238,35.1413,109900.0
2014-11-10 10:00:00,56.86,56.95,56.68,56.71,51200.0,35.1536,35.2093,35.0423,35.0609,51200.0
2014-11-10 10:30:00,56.71,56.94,56.71,56.9,52400.0,35.0609,35.2031,35.0609,35.1784,52400.0
2014-11-10 11:00:00,56.9,56.92,56.64,56.72,64900.0,35.1784,35.1907,35.0176,35.0671,64900.0
2014-11-10 11:30:00,56.71,56.79,56.62,56.65,53000.0,35.0609,35.1104,35.0053,35.0238,53000.0
2014-11-10 12:00:00,56.67,56.67,56.51,56.51,48900.0,35.0362,35.0362,34.9372,34.9372,48900.0
2014-11-10 12:30:00,56.52,56.56,56.5,56.54,30600.0,34.9434,34.9682,34.9311,34.9558,30600.0
2014-11-10 13:00:00,56.55,56.58,56.51,56.56,29500.0,34.962,34.9805,34.9372,34.9682,29500.0
2014-11-10 13:30:00,56.57,56.6,56.51,56.53,34400.0,34.9743,34.9929,34.9372,34.9496,34400.0
2014-11-10 14:00:00,56.52,56.56,56.49,56.51,79000.0,34.9434,34.9682,34.9249,34.9372,79000.0
2014-11-10 14:30:00,56.5,56.52,56.47,56.51,100200.0,34.9311,34.9434,34.9125,34.9372,100200.0
2014-11-10 15:00:00,56.51,56.54,56.47,56.49,136300.0,34.9372,34.9558,34.9125,34.9249,136300.0
2014-11-10 15:30:00,56.49,56.56,56.47,56.56,328700.0,34.9249,34.9682,34.9125,34.9682,328700.0
2014-11-11 09:30:00,56.61,56.96,56.57,56.62,150400.0,34.9991,35.2155,34.9743,35.0053,150400.0
2014-11-11 10:00:00,56.62,56.81,56.59,56.79,60600.0,35.0053,35.1227,34.9867,35.1104,60600.0
2014-11-11 10:30:00,56.79,56.79,56.62,56.68,105400.0,35.1104,35.1104,35.0053,35.0423,105400.0
2014-11-11 11:00:00,56.68,56.84,56.64,56.82,50500.0,35.0423,35.1413,35.0176,35.1289,50500.0
2014-11-11 11:30:00,56.82,56.83,56.75,56.8,32600.0,35.1289,35.1351,35.0856,35.1165,32600.0
2014-11-11 12:00:00,56.8,56.84,56.7,56.73,34100.0,35.1165,35.1413,35.0547,35.0733,34100.0
2014-11-11 12:30:00,56.74,56.87,56.74,56.84,28600.0,35.0794,35.1598,35.0794,35.1413,28600.0
2014-11-11 13:00:00,56.84,56.9,56.82,56.88,37600.0,35.1413,35.1784,35.1289,35.166,37600.0
2014-11-11 13:30:00,56.87,56.91,56.75,56.88,78500.0,35.1598,35.1845,35.0856,35.166,78500.0
2014-11-11 14:00:00,56.87,57.01,56.84,57.0,116400.0,35.1598,35.2464,35.1413,35.2402,116400.0
2014-11-11 14:30:00,57.0,57.02,56.91,56.92,89400.0,35.2402,35.2526,35.1845,35.1907,89400.0
2014-11-11 15:00:00,56.92,56.95,56.88,56.89,65400.0,35.1907,35.2093,35.166,35.1722,65400.0
2014-11-11 15:30:00,56.89,57.05,56.89,56.99,270000.0,35.1722,35.2711,35.1722,35.234,270000.0
2014-11-12 09:30:00,56.69,57.02,56.54,56.9,97900.0,35.0485,35.2526,34.9558,35.1784,97900.0
2014-11-12 10:00:00,56.89,57.04,56.85,57.0,32600.0,35.1722,35.2649,35.1475,35.2402,32600.0
2014-11-12 10:30:00,57.0,57.0,56.88,56.88,51900.0,35.2402,35.2402,35.166,35.166,51900.0
2014-11-12 11:00:00,56.86,56.92,56.75,56.89,45600.0,35.1536,35.1907,35.0856,35.1722,45600.0
2014-11-12 11:30:00,56.9,57.0,56.86,56.98,45300.0,35.1784,35.2402,35.1536,35.2278,45300.0
2014-11-12 12:00:00,56.98,57.01,56.94,57.01,21200.0,35.2278,35.2464,35.2031,35.2464,21200.0
2014-11-12 12:30:00,57.01,57.02,56.92,57.0,19300.0,35.2464,35.2526,35.1907,35.2402,19300.0
2014-11-12 13:00:00,57.0,57.02,56.94,57.02,18500.0,35.2402,35.2526,35.2031,35.2526,18500.0
2014-11-12 13:30:00,57.03,57.03,56.85,56.86,27200.0,35.2587,35.2587,35.1475,35.1536,27200.0
2014-11-12 14:00:00,56.86,57.0,56.86,56.98,24400.0,35.1536,35.2402,35.1536,35.2278,24400.0
2014-11-12 14:30:00,56.99,56.99,56.84,56.88,25200.0,35.234,35.234,35.1413,35.166,25200.0
2014-11-12 15:00:00,56.87,56.94,56.84,56.93,35100.0,35.1598,35.2031,35.1413,35.1969,35100.0
2014-11-12 15:30:00,56.94,57.03,56.92,56.96,149200.0,35.2031,35.2587,35.1907,35.2155,149200.0
2014-11-13 09:30:00,57.08,57.26,56.98,57.08,55000.0,35.2896,35.4009,35.2278,35.2896,55000.0
2014-11-13 10:00:00,57.08,57.13,56.99,57.12,31200.0,35.2896,35.3206,35.234,35.3144,31200.0
2014-11-13 10:30:00,57.12,57.14,56.94,56.96,37500.0,35.3144,35.3267,35.2031,35.2155,37500.0
2014-11-13 11:00:00,56.97,56.97,56.83,56.89,35700.0,35.2216,35.2216,35.1351,35.1722,35700.0
2014-11-13 11:30:00,56.89,56.89,56.73,56.8,24100.0,35.1722,35.1722,35.0733,35.1165,24100.0
2014-11-13 12:00:00,56.81,56.9,56.79,56.87,36700.0,35.1227,35.1784,35.1104,35.1598,36700.0
2014-11-13 12:30:00,56.87,56.92,56.82,56.82,18700.0,35.1598,35.1907,35.1289,35.1289,18700.0
2014-11-13 13:00:00,56.83,56.84,56.64,56.69,30700.0,35.1351,35.1413,35.0176,35.0485,30700.0
2014-11-13 13:30:00,56.68,56.68,56.55,56.6,45900.0,35.0423,35.0423,34.962,34.9929,45900.0
2014-11-13 14:00:00,56.6,56.61,56.5,56.58,35900.0,34.9929,34.9991,34.9311,34.9805,35900.0
2014-11-13 14:30:00,56.58,56.73,56.57,56.71,40200.0,34.9805,35.0733,34.9743,35.0609,40200.0
2014-11-13 15:00:00,56.7,56.82,56.67,56.68,60500.0,35.0547,35.1289,35.0362,35.0423,60500.0
2014-11-13 15:30:00,56.68,56.9,56.67,56.81,153900.0,35.0423,35.1784,35.0362,35.1227,153900.0
2014-11-14 09:30:00,56.69,56.89,56.47,56.67,56200.0,35.0485,35.1722,34.9125,35.0362,56200.0
2014-11-14 10:00:00,56.69,56.84,56.67,56.68,37900.0,35.0485,35.1413,35.0362,35.0423,37900.0
2014-11-14 10:30:00,56.67,56.69,56.48,56.68,72500.0,35.0362,35.0485,34.9187,35.0423,72500.0
2014-11-14 11:00:00,56.69,56.79,56.66,56.78,57900.0,35.0485,35.1104,35.03,35.1042,57900.0
2014-11-14 11:30:00,56.78,56.78,56.67,56.69,17600.0,35.1042,35.1042,35.0362,35.0485,17600.0
2014-11-14 12:00:00,56.69,56.7,56.59,56.6,20300.0,35.0485,35.0547,34.9867,34.9929,20300.0
2014-11-14 12:30:00,56.6,56.61,56.53,56.54,14300.0,34.9929,34.9991,34.9496,34.9558,14300.0
2014-11-14 13:00:00,56.53,56.55,56.46,56.47,36900.0,34.9496,34.962,34.9063,34.9125,36900.0
2014-11-14 13:30:00,56.47,56.48,56.4,56.41,30800.0,34.9125,34.9187,34.8692,34.8754,30800.0
2014-11-14 14:00:00,56.41,56.41,56.34,56.35,35900.0,34.8754,34.8754,34.8321,34.8383,35900.0
2014-11-14 14:30:00,56.36,56.4,56.34,56.37,47900.0,34.8445,34.8692,34.8321,34.8507,47900.0
2014-11-14 15:00:00,56.37,56.43,56.36,56.43,40100.0,34.8507,34.8878,34.8445,34.8878,40100.0
2014-11-14 15:30:00,56.44,56.49,56.34,56.39,177500.0,34.894,34.9249,34.8321,34.8631,177500.0
2014-11-17 09:30:00,56.33,56.33,55.98,56.11,59300.0,34.826,34.826,34.6096,34.6899,59300.0
2014-11-17 10:00:00,56.11,56.35,56.11,56.32,38600.0,34.6899,34.8383,34.6899,34.8198,38600.0
2014-11-17 10:30:00,56.3,56.31,56.14,56.22,26600.0,34.8074,34.8136,34.7085,34.758,26600.0
2014-11-17 11:00:00,56.22,56.22,56.09,56.11,33500.0,34.758,34.758,34.6776,34.6899,33500.0
2014-11-17 11:30:00,56.11,56.17,56.06,56.11,14100.0,34.6899,34.727,34.659,34.6899,14100.0
2014-11-17 12:00:00,56.12,56.26,56.12,56.25,14700.0,34.6961,34.7827,34.6961,34.7765,14700.0
2014-11-17 12:30:00,56.25,56.35,56.23,56.26,30400.0,34.7765,34.8383,34.7641,34.7827,30400.0
2014-11-17 13:00:00,56.29,56.35,56.28,56.32,30500.0,34.8012,34.8383,34.795,34.8198,30500.0
2014-11-17 13:30:00,56.35,56.37,56.3,56.35,23500.0,34.8383,34.8507,34.8074,34.8383,23500.0
2014-11-17 14:00:00,56.35,56.36,56.22,56.22,30700.0,34.8383,34.8445,34.758,34.758,30700.0
2014-11-17 14:30:00,56.22,56.23,56.12,56.14,75200.0,34.758,34.7641,34.6961,34.7085,75200.0
2014-11-17 15:00:00,56.15,56.21,56.12,56.2,74000.0,34.7147,34.7518,34.6961,34.7456,74000.0
2014-11-17 15:30:00,56.2,56.26,56.16,56.2,116800.0,34.7456,34.7827,34.7209,34.7456,116800.0
2014-11-18 09:30:00,56.3,56.53,56.05,56.47,80800.0,34.8074,34.9496,34.6529,34.9125,80800.0
2014-11-18 10:00:00,56.49,56.55,56.45,56.45,34500.0,34.9249,34.962,34.9002,34.9002,34500.0
2014-11-18 10:30:00,56.43,56.55,56.36,56.5,31700.0,34.8878,34.962,34.8445,34.9311,31700.0
2014-11-18 11:00:00,56.5,56.52,56.42,56.44,33000.0,34.9311,34.9434,34.8816,34.894,33000.0
2014-11-18 11:30:00,56.44,56.49,56.43,56.46,17200.0,34.894,34.9249,34.8878,34.9063,17200.0
2014-11-18 12:00:00,56.46,56.5,56.41,56.48,19100.0,34.9063,34.9311,34.8754,34.9187,19100.0
2014-11-18 12:30:00,56.5,56.52,56.45,56.5,23100.0,34.9311,34.9434,34.9002,34.9311,23100.0
2014-11-18 13:00:00,56.51,56.54,56.48,56.51,24600.0,34.9372,34.9558,34.9187,34.9372,24600.0
2014-11-18 13:30:00,56.51,56.52,56.48,56.48,22500.0,34.9372,34.9434,34.9187,34.9187,22500.0
2014-11-18 14:00:00,56.48,56.64,56.48,56.54,34600.0,34.9187,35.0176,34.9187,34.9558,34600.0
2014-11-18 14:30:00,56.54,56.56,56.5,56.53,24100.0,34.9558,34.9682,34.9311,34.9496,24100.0
2014-11-18 15:00:00,56.53,56.57,56.5,56.51,47800.0,34.9496,34.9743,34.9311,34.9372,47800.0
2014-11-18 15:30:00,56.51,56.51,56.38,56.4,108100.0,34.9372,34.9372,34.8569,34.8692,108100.0
2014-11-19 09:30:00,56.41,56.45,56.06,56.28,101200.0,34.8754,34.9002,34.659,34.795,101200.0
2014-11-19 10:00:00,56.27,56.28,56.06,56.06,73500.0,34.7889,34.795,34.659,34.659,73500.0
2014-11-19 10:30:00,56.08,56.11,55.96,55.96,53200.0,34.6714,34.6899,34.5972,34.5972,53200.0
2014-11-19 11:00:00,55.97,56.07,55.79,55.8,112400.0,34.6034,34.6652,34.4921,34.4983,112400.0
2014-11-19 11:30:00,55.8,56.16,55.8,56.14,35900.0,34.4983,34.7209,34.4983,34.7085,35900.0
2014-11-19 12:00:00,56.18,56.2,56.13,56.16,28400.0,34.7332,34.7456,34.7023,34.7209,28400.0
2014-11-19 12:30:00,56.17,56.23,56.13,56.23,25100.0,34.727,34.7641,34.7023,34.7641,25100.0
2014-11-19 13:00:00,56.23,56.25,56.18,56.22,24100.0,34.7641,34.7765,34.7332,34.758,24100.0
2014-11-19 13:30:00,56.22,56.29,56.22,56.23,20500.0,34.758,34.8012,34.758,34.7641,20500.0
2014-11-19 14:00:00,56.25,56.42,56.19,56.23,57300.0,34.7765,34.8816,34.7394,34.7641,57300.0
2014-11-19 14:30:00,56.22,56.32,56.18,56.3,43900.0,34.758,34.8198,34.7332,34.8074,43900.0
2014-11-19 15:00:00,56.29,56.43,56.22,56.29,97700.0,34.8012,34.8878,34.758,34.8012,97700.0
2014-11-19 15:30:00,56.29,56.5,56.29,56.44,163300.0,34.8012,34.9311,34.8012,34.894,163300.0
2014-11-20 09:30:00,55.97,56.43,55.96,56.41,79100.0,34.6034,34.8878,34.5972,34.8754,79100.0
2014-11-20 10:00:00,56.43,56.54,56.39,56.39,65500.0,34.8878,34.9558,34.8631,34.8631,65500.0
2014-11-20 10:30:00,56.39,56.65,56.37,56.56,130400.0,34.8631,35.0238,34.8507,34.9682,130400.0
2014-11-20 11:00:00,56.56,56.75,56.54,56.75,61000.0,34.9682,35.0856,34.9558,35.0856,61000.0
2014-11-20 11:30:00,56.76,56.84,56.71,56.75,78500.0,35.0918,35.1413,35.0609,35.0856,78500.0
2014-11-20 12:00:00,56.75,56.75,56.59,56.7,45700.0,35.0856,35.0856,34.9867,35.0547,45700.0
2014-11-20 12:30:00,56.71,56.76,56.63,56.66,30200.0,35.0609,35.0918,35.0114,35.03,30200.0
2014-11-20 13:00:00,56.66,56.68,56.55,56.57,93100.0,35.03,35.0423,34.962,34.9743,93100.0
2014-11-20 13:30:00,56.57,56.6,56.56,56.6,67300.0,34.9743,34.9929,34.9682,34.9929,67300.0
2014-11-20 14:00:00,56.6,56.63,56.58,56.62,61700.0,34.9929,35.0114,34.9805,35.0053,61700.0
2014-11-20 14:30:00,56.62,56.66,56.61,56.63,34100.0,35.0053,35.03,34.9991,35.0114,34100.0
2014-11-20 15:00:00,56.61,56.61,56.53,56.58,64800.0,34.9991,34.9991,34.9496,34.9805,64800.0
2014-11-20 15:30:00,56.58,56.62,56.53,56.55,170700.0,34.9805,35.0053,34.9496,34.962,170700.0
2014-11-21 09:30:00,56.94,57.19,56.77,57.15,315900.0,35.2031,35.3577,35.098,35.3329,315900.0
2014-11-21 10:00:00,57.14,57.19,57.02,57.04,68100.0,35.3267,35.3577,35.2526,35.2649,68100.0
2014-11-21 10:30:00,57.03,57.05,56.89,56.93,66700.0,35.2587,35.2711,35.1722,35.1969,66700.0
2014-11-21 11:00:00,56.93,56.93,56.85,56.89,65000.0,35.1969,35.1969,35.1475,35.1722,65000.0
2014-11-21 11:30:00,56.88,56.96,56.88,56.96,57200.0,35.166,35.2155,35.166,35.2155,57200.0
2014-11-21 12:00:00,56.97,57.0,56.93,56.93,35700.0,35.2216,35.2402,35.1969,35.1969,35700.0
2014-11-21 12:30:00,56.93,56.99,56.91,56.93,27000.0,35.1969,35.234,35.1845,35.1969,27000.0
2014-11-21 13:00:00,56.93,56.94,56.79,56.83,34700.0,35.1969,35.2031,35.1104,35.1351,34700.0
2014-11-21 13:30:00,56.81,56.98,56.8,56.95,26100.0,35.1227,35.2278,35.1165,35.2093,26100.0
2014-11-21 14:00:00,56.96,56.99,56.88,56.88,27300.0,35.2155,35.234,35.166,35.166,27300.0
2014-11-21 14:30:00,56.86,56.99,56.83,56.96,47200.0,35.1536,35.234,35.1351,35.2155,47200.0
2014-11-21 15:00:00,56.96,57.04,56.92,56.97,42000.0,35.2155,35.2649,35.1907,35.2216,42000.0
2014-11-21 15:30:00,56.98,57.06,56.94,56.99,116400.0,35.2278,35.2773,35.2031,35.234,116400.0
2014-11-24 09:30:00,57.26,57.45,57.15,57.17,79600.0,35.4009,35.5184,35.3329,35.3453,79600.0
2014-11-24 10:00:00,57.17,57.19,57.08,57.1,97500.0,35.3453,35.3577,35.2896,35.302,97500.0
2014-11-24 10:30:00,57.11,57.12,56.91,56.91,45800.0,35.3082,35.3144,35.1845,35.1845,45800.0
2014-11-24 11:00:00,56.92,56.93,56.82,56.85,34500.0,35.1907,35.1969,35.1289,35.1475,34500.0
2014-11-24 11:30:00,56.86,57.0,56.85,56.95,78800.0,35.1536,35.2402,35.1475,35.2093,78800.0
2014-11-24 12:00:00,56.95,56.97,56.89,56.89,40900.0,35.2093,35.2216,35.1722,35.1722,40900.0
2014-11-24 12:30:00,56.89,56.91,56.82,56.84,37600.0,35.1722,35.1845,35.1289,35.1413,37600.0
2014-11-24 13:00:00,56.83,56.86,56.81,56.85,30000.0,35.1351,35.1536,35.1227,35.1475,30000.0
2014-11-24 13:30:00,56.85,56.86,56.83,56.86,40400.0,35.1475,35.1536,35.1351,35.1536,40400.0
2014-11-24 14:00:00,56.85,56.98,56.83,56.98,42100.0,35.1475,35.2278,35.1351,35.2278,42100.0
2014-11-24 14:30:00,56.97,56.98,56.91,56.93,33700.0,35.2216,35.2278,35.1845,35.1969,33700.0
2014-11-24 15:00:00,56.93,56.98,56.9,56.98,33900.0,35.1969,35.2278,35.1784,35.2278,33900.0
2014-11-24 15:30:00,56.98,57.05,56.96,57.02,135500.0,35.2278,35.2711,35.2155,35.2526,135500.0
2014-11-25 09:30:00,57.04,57.07,56.77,56.8,115900.0,35.2649,35.2835,35.098,35.1165,115900.0
2014-11-25 10:00:00,56.79,56.79,56.63,56.74,105600.0,35.1104,35.1104,35.0114,35.0794,105600.0
2014-11-25 10:30:00,56.75,56.81,56.73,56.74,46800.0,35.0856,35.1227,35.0733,35.0794,46800.0
2014-11-25 11:00:00,56.74,56.78,56.68,56.73,53200.0,35.0794,35.1042,35.0423,35.0733,53200.0
2014-11-25 11:30:00,56.72,56.77,56.69,56.71,67400.0,35.0671,35.098,35.0485,35.0609,67400.0
2014-11-25 12:00:00,56.71,56.77,56.69,56.77,54200.0,35.0609,35.098,35.0485,35.098,54200.0
2014-11-25 12:30:00,56.78,57.07,56.77,57.05,68700.0,35.1042,35.2835,35.098,35.2711,68700.0
2014-11-25 13:00:00,57.04,57.05,56.99,57.03,28700.0,35.2649,35.2711,35.234,35.2587,28700.0
2014-11-25 13:30:00,57.02,57.05,57.01,57.05,14400.0,35.2526,35.2711,35.2464,35.2711,14400.0
2014-11-25 14:00:00,57.04,57.14,57.03,57.13,40600.0,35.2649,35.3267,35.2587,35.3206,40600.0
2014-11-25 14:30:00,57.12,57.17,57.11,57.14,79000.0,35.3144,35.3453,35.3082,35.3267,79000.0
2014-11-25 15:00:00,57.15,57.27,57.15,57.26,72100.0,35.3329,35.4071,35.3329,35.4009,72100.0
2014-11-25 15:30:00,57.26,57.26,57.11,57.14,228900.0,35.4009,35.4009,35.3082,35.3267,228900.0
2014-11-26 09:30:00,57.24,57.24,56.82,56.9,109300.0,35.3886,35.3886,35.1289,35.1784,109300.0
2014-11-26 10:00:00,56.9,57.06,56.9,56.93,60500.0,35.1784,35.2773,35.1784,35.1969,60500.0
2014-11-26 10:30:00,56.94,57.0,56.83,56.84,62300.0,35.2031,35.2402,35.1351,35.1413,62300.0
2014-11-26 11:00:00,56.84,56.85,56.75,56.77,36600.0,35.1413,35.1475,35.0856,35.098,36600.0
2014-11-26 11:30:00,56.77,56.77,56.68,56.69,29100.0,35.098,35.098,35.0423,35.0485,29100.0
2014-11-26 12:00:00,56.7,56.78,56.69,56.75,28100.0,35.0547,35.1042,35.0485,35.0856,28100.0
2014-11-26 12:30:00,56.76,56.79,56.74,56.74,31400.0,35.0918,35.1104,35.0794,35.0794,31400.0
2014-11-26 13:00:00,56.75,56.76,56.74,56.75,14400.0,35.0856,35.0918,35.0794,35.0856,14400.0
2014-11-26 13:30:00,56.75,56.83,56.74,56.8,21200.0,35.0856,35.1351,35.0794,35.1165,21200.0
2014-11-26 14:00:00,56.8,56.83,56.77,56.77,19400.0,35.1165,35.1351,35.098,35.098,19400.0
2014-11-26 14:30:00,56.78,56.79,56.75,56.76,21100.0,35.1042,35.1104,35.0856,35.0918,21100.0
2014-11-26 15:00:00,56.77,56.95,56.76,56.93,78900.0,35.098,35.2093,35.0918,35.1969,78900.0
2014-11-26 15:30:00,56.94,57.06,56.92,57.03,178900.0,35.2031,35.2773,35.1907,35.2587,178900.0
2014-11-28 09:30:00,57.22,57.22,57.02,57.08,78900.0,35.3762,35.3762,35.2526,35.2896,78900.0
2014-11-28 10:00:00,57.1,57.18,57.05,57.12,46200.0,35.302,35.3515,35.2711,35.3144,46200.0
2014-11-28 10:30:00,57.11,57.2,57.08,57.13,35500.0,35.3082,35.3638,35.2896,35.3206,35500.0
2014-11-28 11:00:00,57.14,57.17,56.97,56.98,53400.0,35.3267,35.3453,35.2216,35.2278,53400.0
2014-11-28 11:30:00,56.98,57.0,56.82,56.82,48000.0,35.2278,35.2402,35.1289,35.1289,48000.0
2014-11-28 12:00:00,56.82,56.88,56.79,56.85,61200.0,35.1289,35.166,35.1104,35.1475,61200.0
2014-11-28 12:30:00,56.84,56.93,56.79,56.86,123900.0,35.1413,35.1969,35.1104,35.1536,123900.0
2014-12-01 09:30:00,56.83,56.87,56.36,56.39,188400.0,35.1351,35.1598,34.8445,34.8631,188400.0
2014-12-01 10:00:00,56.39,56.76,56.38,56.69,74100.0,34.8631,35.0918,34.8569,35.0485,74100.0
2014-12-01 10:30:00,56.7,56.71,56.44,56.47,84600.0,35.0547,35.0609,34.894,34.9125,84600.0
2014-12-01 11:00:00,56.47,56.6,56.41,56.54,69100.0,34.9125,34.9929,34.8754,34.9558,69100.0
2014-12-01 11:30:00,56.53,56.58,56.46,56.47,49500.0,34.9496,34.9805,34.9063,34.9125,49500.0
2014-12-01 12:00:00,56.47,56.6,56.46,56.54,37100.0,34.9125,34.9929,34.9063,34.9558,37100.0
2014-12-01 12:30:00,56.56,56.96,56.56,56.94,82200.0,34.9682,35.2155,34.9682,35.2031,82200.0
2014-12-01 13:00:00,56.94,57.07,56.89,56.99,77800.0,35.2031,35.2835,35.1722,35.234,77800.0
2014-12-01 13:30:00,56.99,57.0,56.95,56.99,167100.0,35.234,35.2402,35.2093,35.234,167100.0
2014-12-01 14:00:00,57.0,57.1,56.99,57.04,156900.0,35.2402,35.302,35.234,35.2649,156900.0
2014-12-01 14:30:00,57.03,57.09,56.98,56.99,139900.0,35.2587,35.2958,35.2278,35.234,139900.0
2014-12-01 15:00:00,56.98,57.27,56.97,57.23,97100.0,35.2278,35.4071,35.2216,35.3824,97100.0
2014-12-01 15:30:00,57.22,57.25,57.04,57.07,272800.0,35.3762,35.3948,35.2649,35.2835,272800.0
2014-12-02 09:30:00,57.22,57.39,56.88,57.01,88100.0,35.3762,35.4813,35.166,35.2464,88100.0
2014-12-02 10:00:00,57.02,57.25,57.01,57.03,37700.0,35.2526,35.3948,35.2464,35.2587,37700.0
2014-12-02 10:30:00,57.03,57.38,56.98,57.38,39500.0,35.2587,35.4751,35.2278,35.4751,39500.0
2014-12-02 11:00:00,57.38,57.49,57.34,57.44,41800.0,35.4751,35.5431,35.4504,35.5122,41800.0
2014-12-02 11:30:00,57.45,57.45,57.29,57.37,48500.0,35.5184,35.5184,35.4195,35.4689,48500.0
2014-12-02 12:00:00,57.37,57.46,57.36,57.44,37700.0,35.4689,35.5246,35.4628,35.5122,37700.0
2014-12-02 12:30:00,57.43,57.43,57.24,57.27,29000.0,35.506,35.506,35.3886,35.4071,29000.0
2014-12-02 13:00:00,57.28,57.46,57.28,57.44,41700.0,35.4133,35.5246,35.4133,35.5122,41700.0
2014-12-02 13:30:00,57.44,57.46,57.33,57.37,39300.0,35.5122,35.5246,35.4442,35.4689,39300.0
2014-12-02 14:00:00,57.37,57.53,57.36,57.52,61600.0,35.4689,35.5679,35.4628,35.5617,61600.0
2014-12-02 14:30:00,57.52,57.73,57.49,57.69,134100.0,35.5617,35.6915,35.5431,35.6668,134100.0
2014-12-02 15:00:00,57.69,57.7,57.63,57.65,95500.0,35.6668,35.673,35.6297,35.6421,95500.0
2014-12-02 15:30:00,57.64,57.72,57.6,57.62,218100.0,35.6359,35.6853,35.6111,35.6235,218100.0
2014-12-03 09:30:00,57.57,57.8,57.38,57.71,93400.0,35.5926,35.7348,35.4751,35.6791,93400.0
2014-12-03 10:00:00,57.74,57.9,57.7,57.85,82300.0,35.6977,35.7966,35.673,35.7657,82300.0
2014-12-03 10:30:00,57.85,57.9,57.68,57.73,50000.0,35.7657,35.7966,35.6606,35.6915,50000.0
2014-12-03 11:00:00,57.74,57.85,57.72,57.85,52200.0,35.6977,35.7657,35.6853,35.7657,52200.0
2014-12-03 11:30:00,57.86,57.88,57.72,57.78,36200.0,35.7719,35.7842,35.6853,35.7224,36200.0
2014-12-03 12:00:00,57.79,57.87,57.78,57.86,53300.0,35.7286,35.7781,35.7224,35.7719,53300.0
2014-12-03 12:30:00,57.85,57.92,57.79,57.91,74000.0,35.7657,35.809,35.7286,35.8028,74000.0
2014-12-03 13:00:00,57.92,57.94,57.87,57.94,21200.0,35.809,35.8213,35.7781,35.8213,21200.0
2014-12-03 13:30:00,57.93,57.94,57.75,57.77,35200.0,35.8152,35.8213,35.7039,35.7162,35200.0
2014-12-03 14:00:00,57.76,57.86,57.76,57.85,48200.0,35.7101,35.7719,35.7101,35.7657,48200.0
2014-12-03 14:30:00,57.85,57.89,57.8,57.89,32900.0,35.7657,35.7904,35.7348,35.7904,32900.0
2014-12-03 15:00:00,57.89,58.0,57.86,58.0,49800.0,35.7904,35.8584,35.7719,35.8584,49800.0
2014-12-03 15:30:00,57.99,58.09,57.96,58.02,235900.0,35.8523,35.9141,35.8337,35.8708,235900.0
2014-12-04 09:30:00,57.97,57.97,57.61,57.63,241700.0,35.8399,35.8399,35.6173,35.6297,241700.0
2014-12-04 10:00:00,57.63,57.65,57.42,57.5,85100.0,35.6297,35.6421,35.4999,35.5493,85100.0
2014-12-04 10:30:00,57.5,57.5,57.26,57.39,120900.0,35.5493,35.5493,35.4009,35.4813,120900.0
2014-12-04 11:00:00,57.38,57.47,57.35,57.36,35800.0,35.4751,35.5308,35.4566,35.4628,35800.0
2014-12-04 11:30:00,57.37,57.49,57.3,57.44,92300.0,35.4689,35.5431,35.4257,35.5122,92300.0
2014-12-04 12:00:00,57.44,57.56,57.43,57.54,47900.0,35.5122,35.5864,35.506,35.574,47900.0
2014-12-04 12:30:00,57.55,57.81,57.55,57.73,75000.0,35.5802,35.741,35.5802,35.6915,75000.0
2014-12-04 13:00:00,57.73,57.82,57.71,57.77,40300.0,35.6915,35.7472,35.6791,35.7162,40300.0
2014-12-04 13:30:00,57.76,57.8,57.65,57.8,61300.0,35.7101,35.7348,35.6421,35.7348,61300.0
2014-12-04 14:00:00,57.8,57.9,57.78,57.89,51500.0,35.7348,35.7966,35.7224,35.7904,51500.0
2014-12-04 14:30:00,57.89,58.0,57.85,57.94,89700.0,35.7904,35.8584,35.7657,35.8213,89700.0
2014-12-04 15:00:00,57.94,57.99,57.73,57.78,93700.0,35.8213,35.8523,35.6915,35.7224,93700.0
2014-12-04 15:30:00,57.77,57.98,57.75,57.96,197800.0,35.7162,35.8461,35.7039,35.8337,197800.0
2014-12-05 09:30:00,58.01,58.61,57.86,58.49,152600.0,35.8646,36.2356,35.7719,36.1614,152600.0
2014-12-05 10:00:00,58.46,58.56,58.41,58.51,97200.0,36.1428,36.2047,36.1119,36.1737,97200.0
2014-12-05 10:30:00,58.51,58.51,58.33,58.35,65200.0,36.1737,36.1737,36.0625,36.0748,65200.0
2014-12-05 11:00:00,58.35,58.53,58.34,58.53,49900.0,36.0748,36.1861,36.0686,36.1861,49900.0
2014-12-05 11:30:00,58.53,58.53,58.44,58.47,104500.0,36.1861,36.1861,36.1305,36.149,104500.0
2014-12-05 12:00:00,58.46,58.51,58.4,58.49,63100.0,36.1428,36.1737,36.1057,36.1614,63100.0
2014-12-05 12:30:00,58.48,58.51,58.44,58.48,34800.0,36.1552,36.1737,36.1305,36.1552,34800.0
2014-12-05 13:00:00,58.47,58.5,58.34,58.35,35200.0,36.149,36.1676,36.0686,36.0748,35200.0
2014-12-05 13:30:00,58.35,58.35,58.27,58.3,68400.0,36.0748,36.0748,36.0254,36.0439,68400.0
2014-12-05 14:00:00,58.3,58.42,58.27,58.28,68200.0,36.0439,36.1181,36.0254,36.0315,68200.0
2014-12-05 14:30:00,58.27,58.31,58.25,58.25,84300.0,36.0254,36.0501,36.013,36.013,84300.0
2014-12-05 15:00:00,58.25,58.36,58.22,58.33,113700.0,36.013,36.081,35.9945,36.0625,113700.0
2014-12-05 15:30:00,58.32,58.34,58.09,58.28,241900.0,36.0563,36.0686,35.9141,36.0315,241900.0
2014-12-08 09:30:00,58.4,59.15,58.11,59.11,196500.0,36.1057,36.5694,35.9264,36.5447,196500.0
2014-12-08 10:00:00,59.12,59.37,59.05,59.37,88000.0,36.5509,36.7054,36.5076,36.7054,88000.0
2014-12-08 10:30:00,59.35,59.38,59.25,59.25,51900.0,36.6931,36.7116,36.6312,36.6312,51900.0
2014-12-08 11:00:00,59.25,59.43,59.19,59.37,76500.0,36.6312,36.7425,36.5942,36.7054,76500.0
2014-12-08 11:30:00,59.36,59.38,59.27,59.31,50800.0,36.6993,36.7116,36.6436,36.6683,50800.0
2014-12-08 12:00:00,59.29,59.3,59.03,59.15,72500.0,36.656,36.6622,36.4952,36.5694,72500.0
2014-12-08 12:30:00,59.13,59.16,59.0,59.04,105800.0,36.5571,36.5756,36.4767,36.5014,105800.0
2014-12-08 13:00:00,59.05,59.11,58.93,58.98,51800.0,36.5076,36.5447,36.4334,36.4643,51800.0
2014-12-08 13:30:00,58.98,58.99,58.7,58.71,56500.0,36.4643,36.4705,36.2912,36.2974,56500.0
2014-12-08 14:00:00,58.71,58.91,58.63,58.91,73200.0,36.2974,36.421,36.2479,36.421,73200.0
2014-12-08 14:30:00,58.9,59.07,58.89,58.98,90100.0,36.4149,36.52,36.4087,36.4643,90100.0
2014-12-08 15:00:00,58.97,58.97,58.75,58.91,92200.0,36.4581,36.4581,36.3221,36.421,92200.0
2014-12-08 15:30:00,58.91,58.91,58.71,58.85,213300.0,36.421,36.421,36.2974,36.3839,213300.0
2014-12-09 09:30:00,57.85,57.92,57.55,57.77,284500.0,35.7657,35.809,35.5802,35.7162,284500.0
2014-12-09 10:00:00,57.77,57.79,57.48,57.49,103300.0,35.7162,35.7286,35.5369,35.5431,103300.0
2014-12-09 10:30:00,57.48,57.52,57.42,57.5,97100.0,35.5369,35.5617,35.4999,35.5493,97100.0
2014-12-09 11:00:00,57.51,57.55,57.34,57.47,214600.0,35.5555,35.5802,35.4504,35.5308,214600.0
2014-12-09 11:30:00,57.47,57.47,57.26,57.31,164900.0,35.5308,35.5308,35.4009,35.4318,164900.0
2014-12-09 12:00:00,57.32,57.49,57.31,57.42,65500.0,35.438,35.5431,35.4318,35.4999,65500.0
2014-12-09 12:30:00,57.41,57.7,57.39,57.7,65100.0,35.4937,35.673,35.4813,35.673,65100.0
2014-12-09 13:00:00,57.71,57.85,57.63,57.78,63600.0,35.6791,35.7657,35.6297,35.7224,63600.0
2014-12-09 13:30:00,57.79,57.99,57.77,57.8,55600.0,35.7286,35.8523,35.7162,35.7348,55600.0
2014-12-09 14:00:00,57.8,58.84,57.7,57.76,101600.0,35.7348,36.3778,35.673,35.7101,101600.0
2014-12-09 14:30:00,57.76,57.82,57.63,57.81,77100.0,35.7101,35.7472,35.6297,35.741,77100.0
2014-12-09 15:00:00,57.82,57.95,57.8,57.9,99700.0,35.7472,35.8275,35.7348,35.7966,99700.0
2014-12-09 15:30:00,57.89,57.95,57.8,57.91,223400.0,35.7904,35.8275,35.7348,35.8028,223400.0
2014-12-10 09:30:00,57.8,57.95,56.96,56.96,281900.0,35.7348,35.8275,35.2155,35.2155,281900.0
2014-12-10 10:00:00,56.97,57.11,56.89,57.01,171800.0,35.2216,35.3082,35.1722,35.2464,171800.0
2014-12-10 10:30:00,57.01,57.19,56.77,57.19,96800.0,35.2464,35.3577,35.098,35.3577,96800.0
2014-12-10 11:00:00,57.2,57.43,57.17,57.19,121000.0,35.3638,35.506,35.3453,35.3577,121000.0
2014-12-10 11:30:00,57.18,57.26,57.12,57.18,52700.0,35.3515,35.4009,35.3144,35.3515,52700.0
2014-12-10 12:00:00,57.19,57.21,56.97,57.0,62500.0,35.3577,35.37,35.2216,35.2402,62500.0
2014-12-10 12:30:00,57.0,57.09,56.88,56.99,78900.0,35.2402,35.2958,35.166,35.234,78900.0
2014-12-10 13:00:00,56.99,56.99,56.79,56.87,100200.0,35.234,35.234,35.1104,35.1598,100200.0
2014-12-10 13:30:00,56.88,56.93,56.6,56.67,79400.0,35.166,35.1969,34.9929,35.0362,79400.0
2014-12-10 14:00:00,56.67,56.79,56.61,56.64,60300.0,35.0362,35.1104,34.9991,35.0176,60300.0
2014-12-10 14:30:00,56.63,56.65,56.3,56.3,144300.0,35.0114,35.0238,34.8074,34.8074,144300.0
2014-12-10 15:00:00,56.31,56.76,56.31,56.72,145000.0,34.8136,35.0918,34.8136,35.0671,145000.0
2014-12-10 15:30:00,56.72,56.8,56.4,56.5,317800.0,35.0671,35.1165,34.8692,34.9311,317800.0
2014-12-11 09:30:00,56.6,57.28,56.59,57.21,74100.0,34.9929,35.4133,34.9867,35.37,74100.0
2014-12-11 10:00:00,57.2,57.25,56.95,57.12,110100.0,35.3638,35.3948,35.2093,35.3144,110100.0
2014-12-11 10:30:00,57.13,57.16,56.8,56.83,71700.0,35.3206,35.3391,35.1165,35.1351,71700.0
2014-12-11 11:00:00,56.84,57.03,56.81,56.93,44300.0,35.1413,35.2587,35.1227,35.1969,44300.0
2014-12-11 11:30:00,56.91,56.98,56.9,56.98,35400.0,35.1845,35.2278,35.1784,35.2278,35400.0
2014-12-11 12:00:00,56.98,56.99,56.88,56.95,53900.0,35.2278,35.234,35.166,35.2093,53900.0
2014-12-11 12:30:00,56.95,56.98,56.87,56.9,37300.0,35.2093,35.2278,35.1598,35.1784,37300.0
2014-12-11 13:00:00,56.91,56.91,56.72,56.77,22200.0,35.1845,35.1845,35.0671,35.098,22200.0
2014-12-11 13:30:00,56.77,56.93,56.75,56.76,29300.0,35.098,35.1969,35.0856,35.0918,29300.0
2014-12-11 14:00:00,56.76,56.81,56.6,56.6,29900.0,35.0918,35.1227,34.9929,34.9929,29900.0
2014-12-11 14:30:00,56.61,56.77,56.39,56.41,64200.0,34.9991,35.098,34.8631,34.8754,64200.0
2014-12-11 15:00:00,56.41,56.78,56.39,56.76,103500.0,34.8754,35.1042,34.8631,35.0918,103500.0
2014-12-11 15:30:00,56.75,56.81,56.29,56.38,236000.0,35.0856,35.1227,34.8012,34.8569,236000.0
2014-12-12 09:30:00,55.82,56.09,55.74,55.87,98500.0,34.5107,34.6776,34.4612,34.5416,98500.0
2014-12-12 10:00:00,55.88,55.88,55.46,55.52,79900.0,34.5477,34.5477,34.2881,34.3252,79900.0
2014-12-12 10:30:00,55.5,55.64,55.23,55.24,48900.0,34.3128,34.3994,34.1459,34.1521,48900.0
2014-12-12 11:00:00,55.23,55.3,55.04,55.04,102300.0,34.1459,34.1892,34.0284,34.0284,102300.0
2014-12-12 11:30:00,55.06,55.1,54.82,54.85,185700.0,34.0408,34.0655,33.8924,33.911,185700.0
2014-12-12 12:00:00,54.87,54.94,54.78,54.87,110600.0,33.9233,33.9666,33.8677,33.9233,110600.0
2014-12-12 12:30:00,54.87,54.96,54.75,54.79,208000.0,33.9233,33.979,33.8491,33.8739,208000.0
2014-12-12 13:00:00,54.78,54.84,54.62,54.79,183600.0,33.8677,33.9048,33.7688,33.8739,183600.0
2014-12-12 13:30:00,54.8,54.82,54.6,54.66,95400.0,33.88,33.8924,33.7564,33.7935,95400.0
2014-12-12 14:00:00,54.65,54.69,54.55,54.56,103400.0,33.7873,33.812,33.7255,33.7317,103400.0
2014-12-12 14:30:00,54.57,54.7,54.52,54.69,108300.0,33.7378,33.8182,33.7069,33.812,108300.0
2014-12-12 15:00:00,54.69,54.78,54.54,54.55,233900.0,33.812,33.8677,33.7193,33.7255,233900.0
2014-12-12 15:30:00,54.56,54.56,53.93,53.97,683400.0,33.7317,33.7317,33.3422,33.3669,683400.0
2014-12-15 09:30:00,54.3,54.7,54.17,54.28,133900.0,33.5709,33.8182,33.4905,33.5586,133900.0
2014-12-15 10:00:00,54.28,54.29,53.78,53.86,110400.0,33.5586,33.5647,33.2494,33.2989,110400.0
2014-12-15 10:30:00,53.86,53.94,53.56,53.78,108000.0,33.2989,33.3483,33.1134,33.2494,108000.0
2014-12-15 11:00:00,53.76,53.8,53.5,53.59,66300.0,33.2371,33.2618,33.0763,33.132,66300.0
2014-12-15 11:30:00,53.58,53.7,53.25,53.33,76200.0,33.1258,33.2,32.9218,32.9712,76200.0
2014-12-15 12:00:00,53.33,53.74,53.33,53.64,96800.0,32.9712,33.2247,32.9712,33.1629,96800.0
2014-12-15 12:30:00,53.67,53.83,53.57,53.77,93000.0,33.1814,33.2803,33.1196,33.2432,93000.0
2014-12-15 13:00:00,53.75,53.8,53.49,53.51,63100.0,33.2309,33.2618,33.0701,33.0825,63100.0
2014-12-15 13:30:00,53.5,53.6,53.41,53.55,72500.0,33.0763,33.1381,33.0207,33.1072,72500.0
2014-12-15 14:00:00,53.54,53.72,53.43,53.67,111800.0,33.101,33.2123,33.033,33.1814,111800.0
2014-12-15 14:30:00,53.68,53.79,53.52,53.64,124200.0,33.1876,33.2556,33.0887,33.1629,124200.0
2014-12-15 15:00:00,53.61,53.73,53.48,53.48,180200.0,33.1443,33.2185,33.064,33.064,180200.0
2014-12-15 15:30:00,53.49,53.65,53.4,53.46,325400.0,33.0701,33.1691,33.0145,33.0516,325400.0
2014-12-16 09:30:00,52.98,53.06,52.27,52.73,580300.0,32.7548,32.8043,32.3159,32.6003,580300.0
2014-12-16 10:00:00,52.74,53.06,52.63,53.02,196400.0,32.6064,32.8043,32.5384,32.7796,196400.0
2014-12-16 10:30:00,53.04,53.46,52.95,53.42,167900.0,32.7919,33.0516,32.7363,33.0269,167900.0
2014-12-16 11:00:00,53.43,54.23,53.42,54.17,121600.0,33.033,33.5276,33.0269,33.4905,121600.0
2014-12-16 11:30:00,54.17,54.28,53.96,53.98,84100.0,33.4905,33.5586,33.3607,33.3731,84100.0
2014-12-16 12:00:00,53.99,54.08,53.9,53.98,64700.0,33.3793,33.4349,33.3236,33.3731,64700.0
2014-12-16 12:30:00,53.97,54.1,53.91,53.94,108700.0,33.3669,33.4473,33.3298,33.3483,108700.0
2014-12-16 13:00:00,53.93,53.99,53.52,53.57,146200.0,33.3422,33.3793,33.0887,33.1196,146200.0
2014-12-16 13:30:00,53.57,54.02,53.5,53.95,136900.0,33.1196,33.3978,33.0763,33.3545,136900.0
2014-12-16 14:00:00,53.95,54.13,53.88,54.08,115300.0,33.3545,33.4658,33.3113,33.4349,115300.0
2014-12-16 14:30:00,54.08,54.14,53.8,53.92,162100.0,33.4349,33.472,33.2618,33.336,162100.0
2014-12-16 15:00:00,53.91,54.0,53.67,53.72,173400.0,33.3298,33.3854,33.1814,33.2123,173400.0
2014-12-16 15:30:00,53.72,53.8,53.32,53.37,601500.0,33.2123,33.2618,32.965,32.9959,601500.0
2014-12-17 09:30:00,53.54,54.08,53.4,53.74,380400.0,33.101,33.4349,33.0145,33.2247,380400.0
2014-12-17 10:00:00,53.74,53.74,53.38,53.38,101200.0,33.2247,33.2247,33.0021,33.0021,101200.0
2014-12-17 10:30:00,53.38,53.62,53.25,53.46,139200.0,33.0021,33.1505,32.9218,33.0516,139200.0
2014-12-17 11:00:00,53.48,53.61,53.46,53.53,161000.0,33.064,33.1443,33.0516,33.0949,161000.0
2014-12-17 11:30:00,53.54,53.75,53.54,53.7,217900.0,33.101,33.2309,33.101,33.2,217900.0
2014-12-17 12:00:00,53.7,53.84,53.65,53.67,134500.0,33.2,33.2865,33.1691,33.1814,134500.0
2014-12-17 12:30:00,53.66,53.78,53.52,53.68,143500.0,33.1752,33.2494,33.0887,33.1876,143500.0
2014-12-17 13:00:00,53.71,53.78,53.63,53.75,191700.0,33.2061,33.2494,33.1567,33.2309,191700.0
2014-12-17 13:30:00,53.75,53.93,53.63,53.91,83100.0,33.2309,33.3422,33.1567,33.3298,83100.0
2014-12-17 14:00:00,53.91,54.51,53.86,54.1,336900.0,33.3298,33.7007,33.2989,33.4473,336900.0
2014-12-17 14:30:00,54.11,54.25,53.93,53.98,213400.0,33.4534,33.54,33.3422,33.3731,213400.0
2014-12-17 15:00:00,54.0,54.39,53.81,54.38,389200.0,33.3854,33.6266,33.268,33.6204,389200.0
2014-12-17 15:30:00,54.38,54.72,54.29,54.63,439500.0,33.6204,33.8306,33.5647,33.7749,439500.0
2014-12-18 09:30:00,55.35,55.76,55.24,55.74,136100.0,34.2201,34.4736,34.1521,34.4612,136100.0
2014-12-18 10:00:00,55.74,55.77,55.53,55.56,120300.0,34.4612,34.4797,34.3314,34.3499,120300.0
2014-12-18 10:30:00,55.56,55.59,55.38,55.41,91100.0,34.3499,34.3685,34.2386,34.2572,91100.0
2014-12-18 11:00:00,55.39,55.4,55.05,55.27,139400.0,34.2448,34.251,34.0346,34.1706,139400.0
2014-12-18 11:30:00,55.28,55.35,55.14,55.34,76400.0,34.1768,34.2201,34.0902,34.2139,76400.0
2014-12-18 12:00:00,55.34,55.53,55.25,55.46,84300.0,34.2139,34.3314,34.1583,34.2881,84300.0
2014-12-18 12:30:00,55.46,55.65,55.46,55.65,62900.0,34.2881,34.4056,34.2881,34.4056,62900.0
2014-12-18 13:00:00,55.65,55.68,55.59,55.66,54600.0,34.4056,34.4241,34.3685,34.4117,54600.0
2014-12-18 13:30:00,55.66,55.68,55.56,55.61,56100.0,34.4117,34.4241,34.3499,34.3808,56100.0
2014-12-18 14:00:00,55.6,55.63,55.49,55.49,81800.0,34.3746,34.3932,34.3066,34.3066,81800.0
2014-12-18 14:30:00,55.48,55.69,55.41,55.67,113500.0,34.3005,34.4303,34.2572,34.4179,113500.0
2014-12-18 15:00:00,55.67,55.84,55.64,55.78,128300.0,34.4179,34.523,34.3994,34.4859,128300.0
2014-12-18 15:30:00,55.78,56.1,55.72,56.1,359300.0,34.4859,34.6838,34.4488,34.6838,359300.0
2014-12-19 09:30:00,56.4,56.66,56.14,56.66,617200.0,34.8692,35.03,34.7085,35.03,617200.0
2014-12-19 10:00:00,56.65,56.86,56.52,56.7,104000.0,35.0238,35.1536,34.9434,35.0547,104000.0
2014-12-19 10:30:00,56.7,56.8,56.58,56.77,101000.0,35.0547,35.1165,34.9805,35.098,101000.0
2014-12-19 11:00:00,56.76,56.76,56.57,56.62,80200.0,35.0918,35.0918,34.9743,35.0053,80200.0
2014-12-19 11:30:00,56.61,56.62,56.41,56.41,78300.0,34.9991,35.0053,34.8754,34.8754,78300.0
2014-12-19 12:00:00,56.41,56.41,56.12,56.21,68900.0,34.8754,34.8754,34.6961,34.7518,68900.0
2014-12-19 12:30:00,56.2,56.41,56.16,56.35,39200.0,34.7456,34.8754,34.7209,34.8383,39200.0
2014-12-19 13:00:00,56.33,56.37,56.26,56.3,38600.0,34.826,34.8507,34.7827,34.8074,38600.0
2014-12-19 13:30:00,56.3,56.41,56.28,56.41,47000.0,34.8074,34.8754,34.795,34.8754,47000.0
2014-12-19 14:00:00,56.41,56.5,56.4,56.47,69700.0,34.8754,34.9311,34.8692,34.9125,69700.0
2014-12-19 14:30:00,56.46,56.85,56.46,56.81,201100.0,34.9063,35.1475,34.9063,35.1227,201100.0
2014-12-19 15:00:00,56.81,56.84,56.65,56.74,108700.0,35.1227,35.1413,35.0238,35.0794,108700.0
2014-12-19 15:30:00,56.74,56.82,56.66,56.68,641100.0,35.0794,35.1289,35.03,35.0423,641100.0
2014-12-22 09:30:00,56.86,56.98,56.66,56.68,90200.0,35.1536,35.2278,35.03,35.0423,90200.0
2014-12-22 10:00:00,56.66,56.85,56.6,56.68,61900.0,35.03,35.1475,34.9929,35.0423,61900.0
2014-12-22 10:30:00,56.66,56.69,56.52,56.53,75100.0,35.03,35.0485,34.9434,34.9496,75100.0
2014-12-22 11:00:00,56.53,56.66,56.42,56.64,69100.0,34.9496,35.03,34.8816,35.0176,69100.0
2014-12-22 11:30:00,56.65,56.66,56.57,56.6,33800.0,35.0238,35.03,34.9743,34.9929,33800.0
2014-12-22 12:00:00,56.59,56.62,56.5,56.55,40100.0,34.9867,35.0053,34.9311,34.962,40100.0
2014-12-22 12:30:00,56.55,56.55,56.47,56.54,39700.0,34.962,34.962,34.9125,34.9558,39700.0
2014-12-22 13:00:00,56.54,56.6,56.52,56.56,29600.0,34.9558,34.9929,34.9434,34.9682,29600.0
2014-12-22 13:30:00,56.56,56.58,56.51,56.57,35800.0,34.9682,34.9805,34.9372,34.9743,35800.0
2014-12-22 14:00:00,56.58,56.62,56.53,56.59,31100.0,34.9805,35.0053,34.9496,34.9867,31100.0
2014-12-22 14:30:00,56.59,56.63,56.52,56.62,43300.0,34.9867,35.0114,34.9434,35.0053,43300.0
2014-12-22 15:00:00,56.62,56.66,56.55,56.65,93100.0,35.0053,35.03,34.962,35.0238,93100.0
2014-12-22 15:30:00,56.65,56.77,56.6,56.75,166600.0,35.0238,35.098,34.9929,35.0856,166600.0
2014-12-23 09:30:00,56.9,57.29,56.82,57.28,96700.0,35.1784,35.4195,35.1289,35.4133,96700.0
2014-12-23 10:00:00,57.27,57.64,57.27,57.6,120100.0,35.4071,35.6359,35.4071,35.6111,120100.0
2014-12-23 10:30:00,57.58,57.58,57.35,57.47,64300.0,35.5988,35.5988,35.4566,35.5308,64300.0
2014-12-23 11:00:00,57.47,57.54,57.4,57.43,46800.0,35.5308,35.574,35.4875,35.506,46800.0
2014-12-23 11:30:00,57.42,57.53,57.42,57.47,31900.0,35.4999,35.5679,35.4999,35.5308,31900.0
2014-12-23 12:00:00,57.46,57.49,57.37,57.4,40500.0,35.5246,35.5431,35.4689,35.4875,40500.0
2014-12-23 12:30:00,57.41,57.41,57.32,57.32,36400.0,35.4937,35.4937,35.438,35.438,36400.0
2014-12-23 13:00:00,57.32,57.4,57.31,57.32,35700.0,35.438,35.4875,35.4318,35.438,35700.0
2014-12-23 13:30:00,57.31,57.33,57.21,57.22,37500.0,35.4318,35.4442,35.37,35.3762,37500.0
2014-12-23 14:00:00,57.22,57.22,57.1,57.13,57100.0,35.3762,35.3762,35.302,35.3206,57100.0
2014-12-23 14:30:00,57.14,57.21,57.12,57.14,74900.0,35.3267,35.37,35.3144,35.3267,74900.0
2014-12-23 15:00:00,57.14,57.16,57.05,57.07,77900.0,35.3267,35.3391,35.2711,35.2835,77900.0
2014-12-23 15:30:00,57.07,57.19,57.03,57.12,253000.0,35.2835,35.3577,35.2587,35.3144,253000.0
2014-12-24 09:30:00,57.19,57.34,57.0,57.15,61500.0,35.3577,35.4504,35.2402,35.3329,61500.0
2014-12-24 10:00:00,57.18,57.31,57.13,57.29,31500.0,35.3515,35.4318,35.3206,35.4195,31500.0
2014-12-24 10:30:00,57.28,57.31,57.11,57.15,27200.0,35.4133,35.4318,35.3082,35.3329,27200.0
2014-12-24 11:00:00,57.15,57.2,57.09,57.09,33300.0,35.3329,35.3638,35.2958,35.2958,33300.0
2014-12-24 11:30:00,57.1,57.15,57.08,57.09,24400.0,35.302,35.3329,35.2896,35.2958,24400.0
2014-12-24 12:00:00,57.09,57.2,57.07,57.19,19800.0,35.2958,35.3638,35.2835,35.3577,19800.0
2014-12-24 12:30:00,57.2,57.24,56.96,56.98,70600.0,35.3638,35.3886,35.2155,35.2278,70600.0
2014-12-26 09:30:00,57.24,57.38,57.13,57.38,34200.0,35.3886,35.4751,35.3206,35.4751,34200.0
2014-12-26 10:00:00,57.39,57.44,57.26,57.32,30300.0,35.4813,35.5122,35.4009,35.438,30300.0
2014-12-26 10:30:00,57.32,57.34,57.2,57.24,37700.0,35.438,35.4504,35.3638,35.3886,37700.0
2014-12-26 11:00:00,57.24,57.42,57.24,57.38,49700.0,35.3886,35.4999,35.3886,35.4751,49700.0
2014-12-26 11:30:00,57.39,57.4,57.26,57.26,26500.0,35.4813,35.4875,35.4009,35.4009,26500.0
2014-12-26 12:00:00,57.27,57.28,57.19,57.24,26300.0,35.4071,35.4133,35.3577,35.3886,26300.0
2014-12-26 12:30:00,57.24,57.24,57.17,57.2,25200.0,35.3886,35.3886,35.3453,35.3638,25200.0
2014-12-26 13:00:00,57.2,57.22,57.14,57.16,28200.0,35.3638,35.3762,35.3267,35.3391,28200.0
2014-12-26 13:30:00,57.15,57.22,57.14,57.22,24900.0,35.3329,35.3762,35.3267,35.3762,24900.0
2014-12-26 14:00:00,57.22,57.27,57.2,57.23,24300.0,35.3762,35.4071,35.3638,35.3824,24300.0
2014-12-26 14:30:00,57.23,57.24,57.16,57.2,58000.0,35.3824,35.3886,35.3391,35.3638,58000.0
2014-12-26 15:00:00,57.2,57.24,57.15,57.22,70100.0,35.3638,35.3886,35.3329,35.3762,70100.0
2014-12-26 15:30:00,57.23,57.23,57.1,57.14,198900.0,35.3824,35.3824,35.302,35.3267,198900.0
2014-12-29 09:30:00,56.52,57.06,56.29,56.92,270700.0,35.3458,35.6835,35.202,35.5959,270700.0
2014-12-29 10:00:00,56.94,57.07,56.86,57.0,54900.0,35.6084,35.6897,35.5584,35.646,54900.0
2014-12-29 10:30:00,57.01,57.02,56.77,56.82,58100.0,35.6522,35.6585,35.5021,35.5334,58100.0
2014-12-29 11:00:00,56.8,56.8,56.64,56.73,50900.0,35.5209,35.5209,35.4208,35.4771,50900.0
2014-12-29 11:30:00,56.74,56.82,56.57,56.59,85400.0,35.4834,35.5334,35.3771,35.3896,85400.0
2014-12-29 12:00:00,56.59,56.6,56.51,56.51,27700.0,35.3896,35.3958,35.3395,35.3395,27700.0
2014-12-29 12:30:00,56.53,56.65,56.49,56.6,70000.0,35.352,35.4271,35.327,35.3958,70000.0
2014-12-29 13:00:00,56.59,56.62,56.57,56.6,38900.0,35.3896,35.4083,35.3771,35.3958,38900.0
2014-12-29 13:30:00,56.6,56.61,56.5,56.52,24000.0,35.3958,35.4021,35.3333,35.3458,24000.0
2014-12-29 14:00:00,56.52,56.58,56.4,56.51,81100.0,35.3458,35.3833,35.2707,35.3395,81100.0
2014-12-29 14:30:00,56.52,56.53,56.42,56.51,49300.0,35.3458,35.352,35.2833,35.3395,49300.0
2014-12-29 15:00:00,56.52,56.52,56.35,56.36,75600.0,35.3458,35.3458,35.2395,35.2457,75600.0
2014-12-29 15:30:00,56.36,56.49,56.33,56.42,276000.0,35.2457,35.327,35.227,35.2833,276000.0
2014-12-30 09:30:00,56.45,56.45,55.97,55.97,79400.0,35.302,35.302,35.0018,35.0018,79400.0
2014-12-30 10:00:00,55.99,56.26,55.97,56.19,89700.0,35.0143,35.1832,35.0018,35.1394,89700.0
2014-12-30 10:30:00,56.19,56.3,56.12,56.29,70300.0,35.1394,35.2082,35.0956,35.202,70300.0
2014-12-30 11:00:00,56.29,56.37,56.2,56.32,26700.0,35.202,35.252,35.1457,35.2207,26700.0
2014-12-30 11:30:00,56.33,56.43,56.29,56.39,33800.0,35.227,35.2895,35.202,35.2645,33800.0
2014-12-30 12:00:00,56.41,56.47,56.36,56.38,15900.0,35.277,35.3145,35.2457,35.2582,15900.0
2014-12-30 12:30:00,56.38,56.42,56.32,56.35,19100.0,35.2582,35.2833,35.2207,35.2395,19100.0
2014-12-30 13:00:00,56.35,56.42,56.34,56.38,21000.0,35.2395,35.2833,35.2332,35.2582,21000.0
2014-12-30 13:30:00,56.37,56.39,56.13,56.14,45100.0,35.252,35.2645,35.1019,35.1081,45100.0
2014-12-30 14:00:00,56.14,56.24,56.13,56.15,35200.0,35.1081,35.1707,35.1019,35.1144,35200.0
2014-12-30 14:30:00,56.15,56.17,56.03,56.07,60400.0,35.1144,35.1269,35.0394,35.0644,60400.0
2014-12-30 15:00:00,56.07,56.13,56.05,56.08,74800.0,35.0644,35.1019,35.0519,35.0706,74800.0
2014-12-30 15:30:00,56.09,56.19,55.98,56.0,213500.0,35.0769,35.1394,35.0081,35.0206,213500.0
2014-12-31 09:30:00,56.23,56.47,55.87,56.04,54200.0,35.1644,35.3145,34.9393,35.0456,54200.0
2014-12-31 10:00:00,56.04,56.15,55.9,56.12,87000.0,35.0456,35.1144,34.9581,35.0956,87000.0
2014-12-31 10:30:00,56.12,56.28,56.07,56.25,29300.0,35.0956,35.1957,35.0644,35.1769,29300.0
2014-12-31 11:00:00,56.26,56.28,56.2,56.21,36400.0,35.1832,35.1957,35.1457,35.1519,36400.0
2014-12-31 11:30:00,56.21,56.24,56.14,56.15,34700.0,35.1519,35.1707,35.1081,35.1144,34700.0
2014-12-31 12:00:00,56.15,56.15,55.88,55.94,26700.0,35.1144,35.1144,34.9456,34.9831,26700.0
2014-12-31 12:30:00,55.95,55.98,55.81,55.89,29600.0,34.9893,35.0081,34.9018,34.9518,29600.0
2014-12-31 13:00:00,55.9,56.09,55.88,56.09,20700.0,34.9581,35.0769,34.9456,35.0769,20700.0
2014-12-31 13:30:00,56.1,56.18,55.96,56.0,27900.0,35.0831,35.1332,34.9956,35.0206,27900.0
2014-12-31 14:00:00,56.01,56.01,55.72,55.79,23500.0,35.0269,35.0269,34.8455,34.8893,23500.0
2014-12-31 14:30:00,55.78,55.79,55.58,55.67,38100.0,34.883,34.8893,34.7579,34.8142,38100.0
2014-12-31 15:00:00,55.66,55.79,55.6,55.74,50300.0,34.808,34.8893,34.7705,34.858,50300.0
2014-12-31 15:30:00,55.75,55.76,55.33,55.38,216400.0,34.8643,34.8705,34.6016,34.6329,216400.0
2015-01-02 09:30:00,55.85,55.91,55.5,55.64,133000.0,34.9268,34.9643,34.7079,34.7955,133000.0
2015-01-02 10:00:00,55.6,55.63,55.35,55.43,57800.0,34.7705,34.7892,34.6141,34.6641,57800.0
2015-01-02 10:30:00,55.44,55.44,54.96,55.26,58800.0,34.6704,34.6704,34.3702,34.5578,58800.0
2015-01-02 11:00:00,55.26,55.29,54.95,55.15,63600.0,34.5578,34.5766,34.364,34.489,63600.0
2015-01-02 11:30:00,55.16,55.25,55.08,55.15,43000.0,34.4953,34.5516,34.4453,34.489,43000.0
2015-01-02 12:00:00,55.16,55.32,55.14,55.27,57300.0,34.4953,34.5953,34.4828,34.5641,57300.0
2015-01-02 12:30:00,55.26,55.36,55.07,55.07,34900.0,34.5578,34.6204,34.439,34.439,34900.0
2015-01-02 13:00:00,55.08,55.19,55.02,55.02,30600.0,34.4453,34.5141,34.4077,34.4077,30600.0
2015-01-02 13:30:00,55.02,55.13,54.95,55.11,56900.0,34.4077,34.4765,34.364,34.464,56900.0
2015-01-02 14:00:00,55.09,55.38,55.09,55.29,30700.0,34.4515,34.6329,34.4515,34.5766,30700.0
2015-01-02 14:30:00,55.28,55.49,55.26,55.39,34400.0,34.5703,34.7017,34.5578,34.6391,34400.0
2015-01-02 15:00:00,55.39,55.42,55.2,55.36,59300.0,34.6391,34.6579,34.5203,34.6204,59300.0
2015-01-02 15:30:00,55.37,55.61,55.3,55.47,208600.0,34.6266,34.7767,34.5828,34.6892,208600.0
2015-01-05 09:30:00,54.92,55.18,53.98,53.99,322500.0,34.3452,34.5078,33.7574,33.7636,322500.0
2015-01-05 10:00:00,53.96,54.38,53.92,54.32,161300.0,33.7448,34.0075,33.7198,33.97,161300.0
2015-01-05 10:30:00,54.3,54.3,53.99,54.13,133300.0,33.9575,33.9575,33.7636,33.8512,133300.0
2015-01-05 11:00:00,54.13,54.13,53.73,53.89,144700.0,33.8512,33.8512,33.601,33.7011,144700.0
2015-01-05 11:30:00,53.86,54.16,53.85,54.01,117700.0,33.6823,33.8699,33.6761,33.7761,117700.0
2015-01-05 12:00:00,54.0,54.07,53.62,53.63,133500.0,33.7699,33.8136,33.5322,33.5385,133500.0
2015-01-05 12:30:00,53.63,53.81,53.54,53.71,116800.0,33.5385,33.651,33.4822,33.5885,116800.0
2015-01-05 13:00:00,53.73,53.73,53.47,53.55,50400.0,33.601,33.601,33.4384,33.4884,50400.0
2015-01-05 13:30:00,53.55,53.75,53.54,53.73,73200.0,33.4884,33.6135,33.4822,33.601,73200.0
2015-01-05 14:00:00,53.72,53.74,53.55,53.67,95900.0,33.5948,33.6073,33.4884,33.5635,95900.0
2015-01-05 14:30:00,53.67,53.73,53.56,53.6,86600.0,33.5635,33.601,33.4947,33.5197,86600.0
2015-01-05 15:00:00,53.61,53.76,53.57,53.66,160700.0,33.526,33.6198,33.501,33.5572,160700.0
2015-01-05 15:30:00,53.66,53.88,53.63,53.67,393800.0,33.5572,33.6948,33.5385,33.5635,393800.0
2015-01-06 09:30:00,53.92,53.94,53.24,53.24,167600.0,33.7198,33.7323,33.2946,33.2946,167600.0
2015-01-06 10:00:00,53.24,53.43,53.12,53.29,156600.0,33.2946,33.4134,33.2195,33.3259,156600.0
2015-01-06 10:30:00,53.29,53.33,52.98,52.98,186700.0,33.3259,33.3509,33.132,33.132,186700.0
2015-01-06 11:00:00,52.99,52.99,52.49,52.53,216400.0,33.1382,33.1382,32.8256,32.8506,216400.0
2015-01-06 11:30:00,52.51,52.57,52.38,52.39,428900.0,32.8381,32.8756,32.7568,32.763,428900.0
2015-01-06 12:00:00,52.39,52.44,52.25,52.39,132300.0,32.763,32.7943,32.6755,32.763,132300.0
2015-01-06 12:30:00,52.36,52.42,52.19,52.4,260300.0,32.7443,32.7818,32.6379,32.7693,260300.0
2015-01-06 13:00:00,52.4,52.42,52.23,52.37,140300.0,32.7693,32.7818,32.663,32.7505,140300.0
2015-01-06 13:30:00,52.37,52.43,52.2,52.4,210500.0,32.7505,32.788,32.6442,32.7693,210500.0
2015-01-06 14:00:00,52.4,52.62,52.38,52.62,130800.0,32.7693,32.9069,32.7568,32.9069,130800.0
2015-01-06 14:30:00,52.63,52.92,52.57,52.77,279500.0,32.9131,33.0945,32.8756,33.0007,279500.0
2015-01-06 15:00:00,52.77,52.98,52.68,52.98,301000.0,33.0007,33.132,32.9444,33.132,301000.0
2015-01-06 15:30:00,52.97,52.97,52.57,52.58,423700.0,33.1257,33.1257,32.8756,32.8818,423700.0
2015-01-07 09:30:00,52.58,53.1,52.58,53.04,243100.0,32.8818,33.207,32.8818,33.1695,243100.0
2015-01-07 10:00:00,53.04,53.17,52.93,53.07,160700.0,33.1695,33.2508,33.1007,33.1883,160700.0
2015-01-07 10:30:00,53.01,53.08,52.75,52.98,88300.0,33.1507,33.1945,32.9882,33.132,88300.0
2015-01-07 11:00:00,52.97,53.02,52.73,52.76,66800.0,33.1257,33.157,32.9756,32.9944,66800.0
2015-01-07 11:30:00,52.77,53.08,52.73,53.06,89100.0,33.0007,33.1945,32.9756,33.182,89100.0
2015-01-07 12:00:00,53.06,53.41,53.05,53.36,126400.0,33.182,33.4009,33.1758,33.3696,126400.0
2015-01-07 12:30:00,53.38,53.41,53.21,53.22,66200.0,33.3821,33.4009,33.2758,33.2821,66200.0
2015-01-07 13:00:00,53.22,53.3,53.02,53.12,111600.0,33.2821,33.3321,33.157,33.2195,111600.0
2015-01-07 13:30:00,53.13,53.26,53.08,53.24,99800.0,33.2258,33.3071,33.1945,33.2946,99800.0
2015-01-07 14:00:00,53.24,53.4,53.12,53.28,75200.0,33.2946,33.3946,33.2195,33.3196,75200.0
2015-01-07 14:30:00,53.28,53.35,53.09,53.13,68200.0,33.3196,33.3634,33.2008,33.2258,68200.0
2015-01-07 15:00:00,53.14,53.29,53.1,53.23,91300.0,33.232,33.3259,33.207,33.2883,91300.0
2015-01-07 15:30:00,53.23,53.29,53.14,53.27,241400.0,33.2883,33.3259,33.232,33.3133,241400.0
2015-01-08 09:30:00,53.65,53.86,53.25,53.45,315200.0,33.551,33.6823,33.3008,33.4259,315200.0
2015-01-08 10:00:00,53.48,53.7,53.39,53.46,304700.0,33.4447,33.5823,33.3884,33.4322,304700.0
2015-01-08 10:30:00,53.47,53.61,53.46,53.57,130900.0,33.4384,33.526,33.4322,33.501,130900.0
2015-01-08 11:00:00,53.57,53.81,53.56,53.71,221400.0,33.501,33.651,33.4947,33.5885,221400.0
2015-01-08 11:30:00,53.72,53.74,53.63,53.74,96800.0,33.5948,33.6073,33.5385,33.6073,96800.0
2015-01-08 12:00:00,53.74,53.79,53.61,53.71,70800.0,33.6073,33.6385,33.526,33.5885,70800.0
2015-01-08 12:30:00,53.71,53.82,53.67,53.73,89800.0,33.5885,33.6573,33.5635,33.601,89800.0
2015-01-08 13:00:00,53.73,53.77,53.68,53.71,92300.0,33.601,33.626,33.5697,33.5885,92300.0
2015-01-08 13:30:00,53.7,53.75,53.59,53.63,84600.0,33.5823,33.6135,33.5135,33.5385,84600.0
2015-01-08 14:00:00,53.62,53.68,53.55,53.66,91000.0,33.5322,33.5697,33.4884,33.5572,91000.0
2015-01-08 14:30:00,53.66,53.9,53.62,53.84,149800.0,33.5572,33.7073,33.5322,33.6698,149800.0
2015-01-08 15:00:00,53.84,53.94,53.8,53.93,208000.0,33.6698,33.7323,33.6448,33.7261,208000.0
2015-01-08 15:30:00,53.93,54.0,53.82,53.98,461600.0,33.7261,33.7699,33.6573,33.7574,461600.0
2015-01-09 09:30:00,54.06,54.06,53.56,53.64,128600.0,33.8074,33.8074,33.4947,33.5447,128600.0
2015-01-09 10:00:00,53.63,53.68,53.55,53.63,148700.0,33.5385,33.5697,33.4884,33.5385,148700.0
2015-01-09 10:30:00,53.62,53.63,53.34,53.48,116400.0,33.5322,33.5385,33.3571,33.4447,116400.0
2015-01-09 11:00:00,53.47,53.47,53.15,53.24,72200.0,33.4384,33.4384,33.2383,33.2946,72200.0
2015-01-09 11:30:00,53.23,53.64,53.16,53.57,193900.0,33.2883,33.5447,33.2446,33.501,193900.0
2015-01-09 12:00:00,53.55,53.7,53.51,53.66,97200.0,33.4884,33.5823,33.4634,33.5572,97200.0
2015-01-09 12:30:00,53.66,53.71,53.6,53.61,126700.0,33.5572,33.5885,33.5197,33.526,126700.0
2015-01-09 13:00:00,53.6,53.83,53.58,53.8,89700.0,33.5197,33.6635,33.5072,33.6448,89700.0
2015-01-09 13:30:00,53.8,53.96,53.76,53.86,102500.0,33.6448,33.7448,33.6198,33.6823,102500.0
2015-01-09 14:00:00,53.86,53.92,53.82,53.86,99400.0,33.6823,33.7198,33.6573,33.6823,99400.0
2015-01-09 14:30:00,53.85,54.01,53.82,53.93,103200.0,33.6761,33.7761,33.6573,33.7261,103200.0
2015-01-09 15:00:00,53.92,54.19,53.91,53.96,116800.0,33.7198,33.8887,33.7136,33.7448,116800.0
2015-01-09 15:30:00,53.96,54.09,53.86,53.88,326400.0,33.7448,33.8261,33.6823,33.6948,326400.0
2015-01-12 09:30:00,53.71,53.78,52.46,52.57,273400.0,33.5885,33.6323,32.8068,32.8756,273400.0
2015-01-12 10:00:00,52.57,52.79,52.43,52.6,140700.0,32.8756,33.0132,32.788,32.8943,140700.0
2015-01-12 10:30:00,52.59,52.83,52.52,52.83,71200.0,32.8881,33.0382,32.8443,33.0382,71200.0
2015-01-12 11:00:00,52.84,53.16,52.84,53.06,105000.0,33.0444,33.2446,33.0444,33.182,105000.0
2015-01-12 11:30:00,53.07,53.09,52.88,52.99,78100.0,33.1883,33.2008,33.0695,33.1382,78100.0
2015-01-12 12:00:00,53.0,53.19,52.99,53.13,71100.0,33.1445,33.2633,33.1382,33.2258,71100.0
2015-01-12 12:30:00,53.15,53.2,52.99,53.03,48100.0,33.2383,33.2696,33.1382,33.1633,48100.0
2015-01-12 13:00:00,53.05,53.1,52.85,52.88,70100.0,33.1758,33.207,33.0507,33.0695,70100.0
2015-01-12 13:30:00,52.87,52.98,52.87,52.9,26100.0,33.0632,33.132,33.0632,33.082,26100.0
2015-01-12 14:00:00,52.9,53.01,52.74,52.76,61700.0,33.082,33.1507,32.9819,32.9944,61700.0
2015-01-12 14:30:00,52.76,52.76,52.61,52.71,197500.0,32.9944,32.9944,32.9006,32.9631,197500.0
2015-01-12 15:00:00,52.71,52.89,52.71,52.76,85800.0,32.9631,33.0757,32.9631,32.9944,85800.0
2015-01-12 15:30:00,52.76,52.99,52.64,52.8,204300.0,32.9944,33.1382,32.9194,33.0194,204300.0
2015-01-13 09:30:00,52.76,53.42,52.76,53.38,368700.0,32.9944,33.4071,32.9944,33.3821,368700.0
2015-01-13 10:00:00,53.43,53.58,53.31,53.32,146100.0,33.4134,33.5072,33.3384,33.3446,146100.0
2015-01-13 10:30:00,53.32,53.54,53.29,53.43,104900.0,33.3446,33.4822,33.3259,33.4134,104900.0
2015-01-13 11:00:00,53.43,53.43,53.2,53.25,69600.0,33.4134,33.4134,33.2696,33.3008,69600.0
2015-01-13 11:30:00,53.26,53.27,52.97,53.06,181400.0,33.3071,33.3133,33.1257,33.182,181400.0
2015-01-13 12:00:00,53.05,53.09,52.79,52.96,104500.0,33.1758,33.2008,33.0132,33.1195,104500.0
2015-01-13 12:30:00,52.96,53.15,52.83,53.15,80200.0,33.1195,33.2383,33.0382,33.2383,80200.0
2015-01-13 13:00:00,53.15,53.23,52.68,52.69,85300.0,33.2383,33.2883,32.9444,32.9506,85300.0
2015-01-13 13:30:00,52.7,52.7,52.14,52.32,105400.0,32.9569,32.9569,32.6067,32.7192,105400.0
2015-01-13 14:00:00,52.31,52.31,51.91,52.16,156200.0,32.713,32.713,32.4628,32.6192,156200.0
2015-01-13 14:30:00,52.16,52.27,51.97,51.98,103500.0,32.6192,32.688,32.5004,32.5066,103500.0
2015-01-13 15:00:00,51.98,52.21,51.89,52.0,189200.0,32.5066,32.6505,32.4503,32.5191,189200.0
2015-01-13 15:30:00,52.0,52.51,52.0,52.25,348900.0,32.5191,32.8381,32.5191,32.6755,348900.0
2015-01-14 09:30:00,51.19,51.44,51.01,51.26,208000.0,32.0126,32.1689,31.9,32.0564,208000.0
2015-01-14 10:00:00,51.29,51.6,51.25,51.34,90300.0,32.0751,32.269,32.0501,32.1064,90300.0
2015-01-14 10:30:00,51.3,51.3,50.88,50.96,294200.0,32.0814,32.0814,31.8187,31.8687,294200.0
2015-01-14 11:00:00,50.97,51.04,50.83,50.94,230400.0,31.875,31.9188,31.7874,31.8562,230400.0
2015-01-14 11:30:00,50.92,51.31,50.92,51.11,136700.0,31.8437,32.0876,31.8437,31.9625,136700.0
2015-01-14 12:00:00,51.13,51.19,51.0,51.05,71700.0,31.9751,32.0126,31.8938,31.925,71700.0
2015-01-14 12:30:00,51.06,51.13,50.93,51.02,98800.0,31.9313,31.9751,31.85,31.9063,98800.0
2015-01-14 13:00:00,51.02,51.09,50.83,50.91,76500.0,31.9063,31.95,31.7874,31.8375,76500.0
2015-01-14 13:30:00,50.91,50.91,50.66,50.78,93200.0,31.8375,31.8375,31.6811,31.7562,93200.0
2015-01-14 14:00:00,50.8,51.25,50.79,51.23,62600.0,31.7687,32.0501,31.7624,32.0376,62600.0
2015-01-14 14:30:00,51.23,51.35,51.0,51.08,84800.0,32.0376,32.1126,31.8938,31.9438,84800.0
2015-01-14 15:00:00,51.07,51.54,51.05,51.49,138100.0,31.9375,32.2315,31.925,32.2002,138100.0
2015-01-14 15:30:00,51.47,51.58,51.33,51.51,406600.0,32.1877,32.2565,32.1001,32.2127,406600.0
2015-01-15 09:30:00,51.57,51.92,50.89,51.05,187700.0,32.2502,32.4691,31.825,31.925,187700.0
2015-01-15 10:00:00,51.04,51.5,50.97,51.45,106500.0,31.9188,32.2064,31.875,32.1752,106500.0
2015-01-15 10:30:00,51.47,51.71,51.35,51.37,92100.0,32.1877,32.3378,32.1126,32.1251,92100.0
2015-01-15 11:00:00,51.38,51.47,51.11,51.13,108000.0,32.1314,32.1877,31.9625,31.9751,108000.0
2015-01-15 11:30:00,51.14,51.41,51.06,51.27,85900.0,31.9813,32.1502,31.9313,32.0626,85900.0
2015-01-15 12:00:00,51.26,51.29,51.11,51.19,73900.0,32.0564,32.0751,31.9625,32.0126,73900.0
2015-01-15 12:30:00,51.18,51.18,50.93,51.08,79100.0,32.0063,32.0063,31.85,31.9438,79100.0
2015-01-15 13:00:00,51.07,51.41,51.04,51.19,116700.0,31.9375,32.1502,31.9188,32.0126,116700.0
2015-01-15 13:30:00,51.2,51.34,51.16,51.18,141600.0,32.0188,32.1064,31.9938,32.0063,141600.0
2015-01-15 14:00:00,51.2,51.31,51.14,51.15,127200.0,32.0188,32.0876,31.9813,31.9876,127200.0
2015-01-15 14:30:00,51.14,51.37,51.1,51.34,106000.0,31.9813,32.1251,31.9563,32.1064,106000.0
2015-01-15 15:00:00,51.33,51.36,51.02,51.22,141000.0,32.1001,32.1189,31.9063,32.0313,141000.0
2015-01-15 15:30:00,51.22,51.29,50.97,50.99,354100.0,32.0313,32.0751,31.875,31.8875,354100.0
2015-01-16 09:30:00,50.78,51.29,50.58,50.82,245000.0,31.7562,32.0751,31.6311,31.7812,245000.0
2015-01-16 10:00:00,50.84,51.12,50.49,50.85,115500.0,31.7937,31.9688,31.5748,31.8,115500.0
2015-01-16 10:30:00,50.84,51.23,50.82,51.19,136200.0,31.7937,32.0376,31.7812,32.0126,136200.0
2015-01-16 11:00:00,51.17,51.26,51.05,51.12,151900.0,32.0001,32.0564,31.925,31.9688,151900.0
2015-01-16 11:30:00,51.12,51.32,51.09,51.23,63500.0,31.9688,32.0939,31.95,32.0376,63500.0
2015-01-16 12:00:00,51.22,51.34,51.19,51.3,59700.0,32.0313,32.1064,32.0126,32.0814,59700.0
2015-01-16 12:30:00,51.3,51.46,51.28,51.35,168500.0,32.0814,32.1814,32.0689,32.1126,168500.0
2015-01-16 13:00:00,51.34,51.35,51.17,51.22,70700.0,32.1064,32.1126,32.0001,32.0313,70700.0
2015-01-16 13:30:00,51.24,51.42,51.21,51.42,146700.0,32.0438,32.1564,32.0251,32.1564,146700.0
2015-01-16 14:00:00,51.41,51.47,51.4,51.42,101700.0,32.1502,32.1877,32.1439,32.1564,101700.0
2015-01-16 14:30:00,51.42,51.52,51.32,51.49,97300.0,32.1564,32.219,32.0939,32.2002,97300.0
2015-01-16 15:00:00,51.49,51.52,51.35,51.47,93900.0,32.2002,32.219,32.1126,32.1877,93900.0
2015-01-16 15:30:00,51.46,51.85,51.45,51.81,314800.0,32.1814,32.4253,32.1752,32.4003,314800.0
2015-01-20 09:30:00,51.88,52.02,51.23,51.35,256400.0,32.4441,32.5316,32.0376,32.1126,256400.0
2015-01-20 10:00:00,51.35,51.65,51.27,51.54,151000.0,32.1126,32.3002,32.0626,32.2315,151000.0
2015-01-20 10:30:00,51.55,51.56,51.26,51.42,104000.0,32.2377,32.244,32.0564,32.1564,104000.0
2015-01-20 11:00:00,51.42,51.52,51.34,51.43,66700.0,32.1564,32.219,32.1064,32.1627,66700.0
2015-01-20 11:30:00,51.43,51.5,51.24,51.38,108600.0,32.1627,32.2064,32.0438,32.1314,108600.0
2015-01-20 12:00:00,51.37,51.44,51.26,51.43,75500.0,32.1251,32.1689,32.0564,32.1627,75500.0
2015-01-20 12:30:00,51.43,51.5,51.33,51.42,50300.0,32.1627,32.2064,32.1001,32.1564,50300.0
2015-01-20 13:00:00,51.41,51.59,51.32,51.46,52100.0,32.1502,32.2627,32.0939,32.1814,52100.0
2015-01-20 13:30:00,51.46,51.52,51.38,51.39,52000.0,32.1814,32.219,32.1314,32.1377,52000.0
2015-01-20 14:00:00,51.39,51.49,51.35,51.4,85200.0,32.1377,32.2002,32.1126,32.1439,85200.0
2015-01-20 14:30:00,51.4,51.68,51.39,51.66,102300.0,32.1439,32.319,32.1377,32.3065,102300.0
2015-01-20 15:00:00,51.66,51.79,51.6,51.67,84300.0,32.3065,32.3878,32.269,32.3128,84300.0
2015-01-20 15:30:00,51.67,51.71,51.48,51.58,250500.0,32.3128,32.3378,32.1939,32.2565,250500.0
2015-01-21 09:30:00,51.53,51.63,51.08,51.63,335200.0,32.2252,32.2877,31.9438,32.2877,335200.0
2015-01-21 10:00:00,51.64,51.81,51.3,51.78,144500.0,32.294,32.4003,32.0814,32.3815,144500.0
2015-01-21 10:30:00,51.79,52.26,51.77,52.22,117800.0,32.3878,32.6817,32.3753,32.6567,117800.0
2015-01-21 11:00:00,52.23,52.29,51.81,51.85,89900.0,32.663,32.7005,32.4003,32.4253,89900.0
2015-01-21 11:30:00,51.87,52.02,51.83,51.93,74700.0,32.4378,32.5316,32.4128,32.4754,74700.0
2015-01-21 12:00:00,51.92,51.97,51.76,51.85,123800.0,32.4691,32.5004,32.369,32.4253,123800.0
2015-01-21 12:30:00,51.86,51.91,51.61,51.69,70100.0,32.4316,32.4628,32.2752,32.3253,70100.0
2015-01-21 13:00:00,51.68,51.75,51.6,51.61,47400.0,32.319,32.3628,32.269,32.2752,47400.0
2015-01-21 13:30:00,51.61,51.79,51.57,51.63,73900.0,32.2752,32.3878,32.2502,32.2877,73900.0
2015-01-21 14:00:00,51.61,51.83,51.57,51.8,88600.0,32.2752,32.4128,32.2502,32.3941,88600.0
2015-01-21 14:30:00,51.8,51.96,51.73,51.92,86600.0,32.3941,32.4941,32.3503,32.4691,86600.0
2015-01-21 15:00:00,51.91,52.09,51.86,52.03,192100.0,32.4628,32.5754,32.4316,32.5379,192100.0
2015-01-21 15:30:00,52.03,52.17,52.0,52.08,298300.0,32.5379,32.6254,32.5191,32.5692,298300.0
2015-01-22 09:30:00,52.53,52.68,51.98,52.2,167600.0,32.8506,32.9444,32.5066,32.6442,167600.0
2015-01-22 10:00:00,52.19,52.86,52.19,52.82,167400.0,32.6379,33.0569,32.6379,33.0319,167400.0
2015-01-22 10:30:00,52.82,53.24,52.76,53.16,185800.0,33.0319,33.2946,32.9944,33.2446,185800.0
2015-01-22 11:00:00,53.15,53.19,52.81,53.02,92100.0,33.2383,33.2633,33.0257,33.157,92100.0
2015-01-22 11:30:00,53.02,53.04,52.77,52.97,58700.0,33.157,33.1695,33.0007,33.1257,58700.0
2015-01-22 12:00:00,52.97,53.11,52.88,53.11,80400.0,33.1257,33.2133,33.0695,33.2133,80400.0
2015-01-22 12:30:00,53.1,53.17,53.05,53.11,147600.0,33.207,33.2508,33.1758,33.2133,147600.0
2015-01-22 13:00:00,53.12,53.3,53.1,53.3,151700.0,33.2195,33.3321,33.207,33.3321,151700.0
2015-01-22 13:30:00,53.3,53.55,53.29,53.55,178300.0,33.3321,33.4884,33.3259,33.4884,178300.0
2015-01-22 14:00:00,53.55,53.78,53.54,53.78,198200.0,33.4884,33.6323,33.4822,33.6323,198200.0
2015-01-22 14:30:00,53.78,54.41,53.78,54.41,326200.0,33.6323,34.0263,33.6323,34.0263,326200.0
2015-01-22 15:00:00,54.41,54.47,54.16,54.3,337600.0,34.0263,34.0638,33.8699,33.9575,337600.0
2015-01-22 15:30:00,54.3,54.35,54.17,54.24,490900.0,33.9575,33.9887,33.8762,33.92,490900.0
2015-01-23 09:30:00,54.03,54.17,53.53,53.66,138100.0,33.7886,33.8762,33.4759,33.5572,138100.0
2015-01-23 10:00:00,53.66,53.84,53.57,53.79,99100.0,33.5572,33.6698,33.501,33.6385,99100.0
2015-01-23 10:30:00,53.78,53.82,53.42,53.57,107700.0,33.6323,33.6573,33.4071,33.501,107700.0
2015-01-23 11:00:00,53.56,53.6,53.46,53.59,108200.0,33.4947,33.5197,33.4322,33.5135,108200.0
2015-01-23 11:30:00,53.58,53.58,53.36,53.41,139600.0,33.5072,33.5072,33.3696,33.4009,139600.0
2015-01-23 12:00:00,53.4,53.63,53.37,53.55,98200.0,33.3946,33.5385,33.3759,33.4884,98200.0
2015-01-23 12:30:00,53.55,53.67,53.51,53.58,38600.0,33.4884,33.5635,33.4634,33.5072,38600.0
2015-01-23 13:00:00,53.57,53.58,53.42,53.46,46100.0,33.501,33.5072,33.4071,33.4322,46100.0
2015-01-23 13:30:00,53.46,53.59,53.46,53.59,68100.0,33.4322,33.5135,33.4322,33.5135,68100.0
2015-01-23 14:00:00,53.59,53.66,53.56,53.63,44700.0,33.5135,33.5572,33.4947,33.5385,44700.0
2015-01-23 14:30:00,53.63,53.64,53.44,53.45,66300.0,33.5385,33.5447,33.4197,33.4259,66300.0
2015-01-23 15:00:00,53.44,53.56,53.37,53.49,81200.0,33.4197,33.4947,33.3759,33.4509,81200.0
2015-01-23 15:30:00,53.49,53.51,53.27,53.32,311100.0,33.4509,33.4634,33.3133,33.3446,311100.0
2015-01-26 09:30:00,53.15,53.48,53.04,53.42,294700.0,33.2383,33.4447,33.1695,33.4071,294700.0
2015-01-26 10:00:00,53.44,53.75,53.37,53.57,78000.0,33.4197,33.6135,33.3759,33.501,78000.0
2015-01-26 10:30:00,53.56,53.89,53.48,53.86,63900.0,33.4947,33.7011,33.4447,33.6823,63900.0
2015-01-26 11:00:00,53.84,53.84,53.57,53.66,77500.0,33.6698,33.6698,33.501,33.5572,77500.0
2015-01-26 11:30:00,53.66,53.89,53.62,53.85,40400.0,33.5572,33.7011,33.5322,33.6761,40400.0
2015-01-26 12:00:00,53.84,53.87,53.77,53.81,31500.0,33.6698,33.6886,33.626,33.651,31500.0
2015-01-26 12:30:00,53.81,53.82,53.68,53.78,35400.0,33.651,33.6573,33.5697,33.6323,35400.0
2015-01-26 13:00:00,53.78,53.85,53.7,53.82,38700.0,33.6323,33.6761,33.5823,33.6573,38700.0
2015-01-26 13:30:00,53.81,54.02,53.79,54.01,60600.0,33.651,33.7824,33.6385,33.7761,60600.0
2015-01-26 14:00:00,54.0,54.18,53.99,54.14,202600.0,33.7699,33.8824,33.7636,33.8574,202600.0
2015-01-26 14:30:00,54.15,54.18,54.07,54.13,92200.0,33.8637,33.8824,33.8136,33.8512,92200.0
2015-01-26 15:00:00,54.12,54.19,54.04,54.12,97900.0,33.8449,33.8887,33.7949,33.8449,97900.0
2015-01-26 15:30:00,54.11,54.23,54.1,54.18,199300.0,33.8387,33.9137,33.8324,33.8824,199300.0
2015-01-27 09:30:00,53.47,53.52,53.07,53.47,175700.0,33.4384,33.4697,33.1883,33.4384,175700.0
2015-01-27 10:00:00,53.49,53.73,53.41,53.51,151700.0,33.4509,33.601,33.4009,33.4634,151700.0
2015-01-27 10:30:00,53.49,53.49,53.05,53.2,126500.0,33.4509,33.4509,33.1758,33.2696,126500.0
2015-01-27 11:00:00,53.21,53.32,53.12,53.31,55000.0,33.2758,33.3446,33.2195,33.3384,55000.0
2015-01-27 11:30:00,53.31,53.38,53.11,53.11,142800.0,33.3384,33.3821,33.2133,33.2133,142800.0
2015-01-27 12:00:00,53.1,53.2,53.04,53.19,53800.0,33.207,33.2696,33.1695,33.2633,53800.0
2015-01-27 12:30:00,53.2,53.38,53.18,53.38,53300.0,33.2696,33.3821,33.2571,33.3821,53300.0
2015-01-27 13:00:00,53.4,53.53,53.31,53.51,110700.0,33.3946,33.4759,33.3384,33.4634,110700.0
2015-01-27 13:30:00,53.53,53.57,53.33,53.4,48300.0,33.4759,33.501,33.3509,33.3946,48300.0
2015-01-27 14:00:00,53.4,53.73,53.4,53.67,45100.0,33.3946,33.601,33.3946,33.5635,45100.0
2015-01-27 14:30:00,53.68,53.7,53.46,53.48,61800.0,33.5697,33.5823,33.4322,33.4447,61800.0
2015-01-27 15:00:00,53.46,53.52,53.29,53.29,82200.0,33.4322,33.4697,33.3259,33.3259,82200.0
2015-01-27 15:30:00,53.28,53.41,53.19,53.27,252100.0,33.3196,33.4009,33.2633,33.3133,252100.0
2015-01-28 09:30:00,53.65,53.69,52.82,53.17,177900.0,33.551,33.576,33.0319,33.2508,177900.0
2015-01-28 10:00:00,53.17,53.26,53.05,53.06,81900.0,33.2508,33.3071,33.1758,33.182,81900.0
2015-01-28 10:30:00,53.06,53.15,52.71,52.75,72700.0,33.182,33.2383,32.9631,32.9882,72700.0
2015-01-28 11:00:00,52.74,52.93,52.71,52.87,43000.0,32.9819,33.1007,32.9631,33.0632,43000.0
2015-01-28 11:30:00,52.89,53.07,52.85,53.01,62400.0,33.0757,33.1883,33.0507,33.1507,62400.0
2015-01-28 12:00:00,53.01,53.24,52.98,53.18,51300.0,33.1507,33.2946,33.132,33.2571,51300.0
2015-01-28 12:30:00,53.19,53.21,53.07,53.07,25800.0,33.2633,33.2758,33.1883,33.1883,25800.0
2015-01-28 13:00:00,53.05,53.08,52.97,53.08,54400.0,33.1758,33.1945,33.1257,33.1945,54400.0
2015-01-28 13:30:00,53.07,53.15,52.98,52.98,44700.0,33.1883,33.2383,33.132,33.132,44700.0
2015-01-28 14:00:00,52.99,53.31,52.71,52.71,121800.0,33.1382,33.3384,32.9631,32.9631,121800.0
2015-01-28 14:30:00,52.69,52.94,52.56,52.84,141700.0,32.9506,33.107,32.8693,33.0444,141700.0
2015-01-28 15:00:00,52.85,52.92,52.48,52.52,148100.0,33.0507,33.0945,32.8193,32.8443,148100.0
2015-01-28 15:30:00,52.53,52.53,52.15,52.16,423000.0,32.8506,32.8506,32.6129,32.6192,423000.0
2015-01-29 09:30:00,52.11,52.61,51.88,52.24,187600.0,32.5879,32.9006,32.4441,32.6692,187600.0
2015-01-29 10:00:00,52.24,52.34,52.04,52.16,132800.0,32.6692,32.7318,32.5441,32.6192,132800.0
2015-01-29 10:30:00,52.16,52.2,51.76,51.96,95100.0,32.6192,32.6442,32.369,32.4941,95100.0
2015-01-29 11:00:00,51.99,52.0,51.79,51.92,86300.0,32.5129,32.5191,32.3878,32.4691,86300.0
2015-01-29 11:30:00,51.92,52.36,51.92,52.29,200900.0,32.4691,32.7443,32.4691,32.7005,200900.0
2015-01-29 12:00:00,52.29,52.42,52.21,52.28,92000.0,32.7005,32.7818,32.6505,32.6942,92000.0
2015-01-29 12:30:00,52.28,52.3,52.08,52.16,76300.0,32.6942,32.7067,32.5692,32.6192,76300.0
2015-01-29 13:00:00,52.17,52.17,52.01,52.12,102800.0,32.6254,32.6254,32.5254,32.5942,102800.0
2015-01-29 13:30:00,52.13,52.36,52.08,52.21,83600.0,32.6004,32.7443,32.5692,32.6505,83600.0
2015-01-29 14:00:00,52.21,52.38,52.2,52.38,135900.0,32.6505,32.7568,32.6442,32.7568,135900.0
2015-01-29 14:30:00,52.4,52.47,52.23,52.3,128800.0,32.7693,32.813,32.663,32.7067,128800.0
2015-01-29 15:00:00,52.3,52.67,52.26,52.55,251000.0,32.7067,32.9381,32.6817,32.8631,251000.0
2015-01-29 15:30:00,52.55,52.75,52.52,52.64,342100.0,32.8631,32.9882,32.8443,32.9194,342100.0
2015-01-30 09:30:00,51.48,51.87,50.63,51.65,503200.0,32.1939,32.4378,31.6624,32.3002,503200.0
2015-01-30 10:00:00,51.63,51.76,51.52,51.65,192200.0,32.2877,32.369,32.219,32.3002,192200.0
2015-01-30 10:30:00,51.66,51.89,51.52,51.78,118200.0,32.3065,32.4503,32.219,32.3815,118200.0
2015-01-30 11:00:00,51.79,51.91,51.54,51.64,144600.0,32.3878,32.4628,32.2315,32.294,144600.0
2015-01-30 11:30:00,51.64,51.72,51.4,51.66,99700.0,32.294,32.344,32.1439,32.3065,99700.0
2015-01-30 12:00:00,51.68,51.8,51.62,51.7,92700.0,32.319,32.3941,32.2815,32.3315,92700.0
2015-01-30 12:30:00,51.68,51.79,51.64,51.69,55300.0,32.319,32.3878,32.294,32.3253,55300.0
2015-01-30 13:00:00,51.7,51.9,51.63,51.88,66400.0,32.3315,32.4566,32.2877,32.4441,66400.0
2015-01-30 13:30:00,51.87,52.31,51.85,52.27,115900.0,32.4378,32.713,32.4253,32.688,115900.0
2015-01-30 14:00:00,52.26,52.63,52.17,52.62,67300.0,32.6817,32.9131,32.6254,32.9069,67300.0
2015-01-30 14:30:00,52.63,52.68,52.08,52.18,95000.0,32.9131,32.9444,32.5692,32.6317,95000.0
2015-01-30 15:00:00,52.19,52.24,51.66,51.85,159200.0,32.6379,32.6692,32.3065,32.4253,159200.0
2015-01-30 15:30:00,51.85,51.89,51.4,51.52,650600.0,32.4253,32.4503,32.1439,32.219,650600.0
2015-02-02 09:30:00,51.16,51.87,51.09,51.59,327600.0,31.9938,32.4378,31.95,32.2627,327600.0
2015-02-02 10:00:00,51.58,51.58,51.01,51.18,298400.0,32.2565,32.2565,31.9,32.0063,298400.0
2015-02-02 10:30:00,51.19,51.45,51.1,51.4,185000.0,32.0126,32.1752,31.9563,32.1439,185000.0
2015-02-02 11:00:00,51.39,51.65,51.39,51.57,130000.0,32.1377,32.3002,32.1377,32.2502,130000.0
2015-02-02 11:30:00,51.59,51.83,51.5,51.55,147500.0,32.2627,32.4128,32.2064,32.2377,147500.0
2015-02-02 12:00:00,51.57,51.69,51.48,51.69,101100.0,32.2502,32.3253,32.1939,32.3253,101100.0
2015-02-02 12:30:00,51.69,51.69,51.27,51.29,142200.0,32.3253,32.3253,32.0626,32.0751,142200.0
2015-02-02 13:00:00,51.28,51.53,51.21,51.48,74500.0,32.0689,32.2252,32.0251,32.1939,74500.0
2015-02-02 13:30:00,51.47,51.5,51.26,51.31,102800.0,32.1877,32.2064,32.0564,32.0876,102800.0
2015-02-02 14:00:00,51.3,51.63,51.24,51.62,130100.0,32.0814,32.2877,32.0438,32.2815,130100.0
2015-02-02 14:30:00,51.62,51.66,51.26,51.34,160700.0,32.2815,32.3065,32.0564,32.1064,160700.0
2015-02-02 15:00:00,51.33,51.83,51.33,51.83,159200.0,32.1001,32.4128,32.1001,32.4128,159200.0
2015-02-02 15:30:00,51.82,52.38,51.78,52.31,604900.0,32.4066,32.7568,32.3815,32.713,604900.0
2015-02-03 09:30:00,52.51,53.23,52.34,53.15,150200.0,32.8381,33.2883,32.7318,33.2383,150200.0
2015-02-03 10:00:00,53.14,53.26,53.01,53.12,124600.0,33.232,33.3071,33.1507,33.2195,124600.0
2015-02-03 10:30:00,53.12,53.18,52.98,53.0,191600.0,33.2195,33.2571,33.132,33.1445,191600.0
2015-02-03 11:00:00,53.0,53.11,52.9,53.05,155800.0,33.1445,33.2133,33.082,33.1758,155800.0
2015-02-03 11:30:00,53.05,53.25,52.96,52.98,85800.0,33.1758,33.3008,33.1195,33.132,85800.0
2015-02-03 12:00:00,52.96,53.17,52.92,53.11,44900.0,33.1195,33.2508,33.0945,33.2133,44900.0
2015-02-03 12:30:00,53.1,53.17,52.98,53.08,44400.0,33.207,33.2508,33.132,33.1945,44400.0
2015-02-03 13:00:00,53.07,53.29,53.03,53.22,44400.0,33.1883,33.3259,33.1633,33.2821,44400.0
2015-02-03 13:30:00,53.23,53.4,53.15,53.37,55400.0,33.2883,33.3946,33.2383,33.3759,55400.0
2015-02-03 14:00:00,53.39,53.44,53.23,53.26,63800.0,33.3884,33.4197,33.2883,33.3071,63800.0
2015-02-03 14:30:00,53.27,53.31,53.2,53.29,73000.0,33.3133,33.3384,33.2696,33.3259,73000.0
2015-02-03 15:00:00,53.3,53.39,53.26,53.34,129100.0,33.3321,33.3884,33.3071,33.3571,129100.0
2015-02-03 15:30:00,53.35,53.62,53.33,53.56,343900.0,33.3634,33.5322,33.3509,33.4947,343900.0
2015-02-04 09:30:00,53.19,53.5,53.04,53.16,134800.0,33.2633,33.4572,33.1695,33.2446,134800.0
2015-02-04 10:00:00,53.17,53.31,53.06,53.06,65000.0,33.2508,33.3384,33.182,33.182,65000.0
2015-02-04 10:30:00,53.05,53.33,52.98,53.31,83400.0,33.1758,33.3509,33.132,33.3384,83400.0
2015-02-04 11:00:00,53.3,53.32,53.16,53.31,54000.0,33.3321,33.3446,33.2446,33.3384,54000.0
2015-02-04 11:30:00,53.33,53.38,53.25,53.28,55200.0,33.3509,33.3821,33.3008,33.3196,55200.0
2015-02-04 12:00:00,53.28,53.29,53.11,53.13,90200.0,33.3196,33.3259,33.2133,33.2258,90200.0
2015-02-04 12:30:00,53.13,53.16,53.0,53.12,65100.0,33.2258,33.2446,33.1445,33.2195,65100.0
2015-02-04 13:00:00,53.13,53.24,53.11,53.21,87200.0,33.2258,33.2946,33.2133,33.2758,87200.0
2015-02-04 13:30:00,53.21,53.26,53.04,53.07,92900.0,33.2758,33.3071,33.1695,33.1883,92900.0
2015-02-04 14:00:00,53.06,53.19,53.0,53.07,62400.0,33.182,33.2633,33.1445,33.1883,62400.0
2015-02-04 14:30:00,53.07,53.26,53.05,53.25,47800.0,33.1883,33.3071,33.1758,33.3008,47800.0
2015-02-04 15:00:00,53.24,53.47,53.17,53.47,66100.0,33.2946,33.4384,33.2508,33.4384,66100.0
2015-02-04 15:30:00,53.48,53.52,52.86,52.94,436700.0,33.4447,33.4697,33.0569,33.107,436700.0
2015-02-05 09:30:00,53.38,53.46,53.1,53.31,221200.0,33.3821,33.4322,33.207,33.3384,221200.0
2015-02-05 10:00:00,53.31,53.46,53.24,53.43,164900.0,33.3384,33.4322,33.2946,33.4134,164900.0
2015-02-05 10:30:00,53.43,53.5,53.33,53.46,105800.0,33.4134,33.4572,33.3509,33.4322,105800.0
2015-02-05 11:00:00,53.46,53.5,53.26,53.33,104300.0,33.4322,33.4572,33.3071,33.3509,104300.0
2015-02-05 11:30:00,53.35,53.45,53.27,53.34,74900.0,33.3634,33.4259,33.3133,33.3571,74900.0
2015-02-05 12:00:00,53.34,53.4,53.23,53.27,54300.0,33.3571,33.3946,33.2883,33.3133,54300.0
2015-02-05 12:30:00,53.28,53.39,53.24,53.32,44500.0,33.3196,33.3884,33.2946,33.3446,44500.0
2015-02-05 13:00:00,53.32,53.41,53.28,53.41,61600.0,33.3446,33.4009,33.3196,33.4009,61600.0
2015-02-05 13:30:00,53.42,53.5,53.4,53.44,38200.0,33.4071,33.4572,33.3946,33.4197,38200.0
2015-02-05 14:00:00,53.43,53.47,53.35,53.38,42500.0,33.4134,33.4384,33.3634,33.3821,42500.0
2015-02-05 14:30:00,53.39,53.43,53.32,53.39,46100.0,33.3884,33.4134,33.3446,33.3884,46100.0
2015-02-05 15:00:00,53.39,53.53,53.3,53.51,89100.0,33.3884,33.4759,33.3321,33.4634,89100.0
2015-02-05 15:30:00,53.51,53.52,53.38,53.44,230800.0,33.4634,33.4697,33.3821,33.4197,230800.0
2015-02-06 09:30:00,53.61,54.0,53.54,53.72,266100.0,33.526,33.7699,33.4822,33.5948,266100.0
2015-02-06 10:00:00,53.72,53.82,53.65,53.76,215100.0,33.5948,33.6573,33.551,33.6198,215100.0
2015-02-06 10:30:00,53.77,53.99,53.77,53.94,72700.0,33.626,33.7636,33.626,33.7323,72700.0
2015-02-06 11:00:00,53.94,53.99,53.77,53.81,78400.0,33.7323,33.7636,33.626,33.651,78400.0
2015-02-06 11:30:00,53.8,53.92,53.75,53.92,63400.0,33.6448,33.7198,33.6135,33.7198,63400.0
2015-02-06 12:00:00,53.91,53.93,53.81,53.93,44100.0,33.7136,33.7261,33.651,33.7261,44100.0
2015-02-06 12:30:00,53.94,53.99,53.78,53.94,37900.0,33.7323,33.7636,33.6323,33.7323,37900.0
2015-02-06 13:00:00,53.95,53.96,53.56,53.69,42500.0,33.7386,33.7448,33.4947,33.576,42500.0
2015-02-06 13:30:00,53.69,53.69,53.48,53.5,153900.0,33.576,33.576,33.4447,33.4572,153900.0
2015-02-06 14:00:00,53.5,53.55,53.4,53.53,68700.0,33.4572,33.4884,33.3946,33.4759,68700.0
2015-02-06 14:30:00,53.54,53.64,53.51,53.53,131500.0,33.4822,33.5447,33.4634,33.4759,131500.0
2015-02-06 15:00:00,53.52,53.54,53.32,53.35,91000.0,33.4697,33.4822,33.3446,33.3634,91000.0
2015-02-06 15:30:00,53.35,53.48,53.31,53.48,196900.0,33.3634,33.4447,33.3384,33.4447,196900.0
2015-02-09 09:30:00,53.17,53.37,52.93,53.22,111500.0,33.2508,33.3759,33.1007,33.2821,111500.0
2015-02-09 10:00:00,53.24,53.28,52.82,52.84,208000.0,33.2946,33.3196,33.0319,33.0444,208000.0
2015-02-09 10:30:00,52.82,53.12,52.82,53.03,77200.0,33.0319,33.2195,33.0319,33.1633,77200.0
2015-02-09 11:00:00,53.04,53.25,53.04,53.24,67400.0,33.1695,33.3008,33.1695,33.2946,67400.0
2015-02-09 11:30:00,53.25,53.25,53.09,53.12,53700.0,33.3008,33.3008,33.2008,33.2195,53700.0
2015-02-09 12:00:00,53.13,53.2,53.06,53.17,49100.0,33.2258,33.2696,33.182,33.2508,49100.0
2015-02-09 12:30:00,53.19,53.25,53.14,53.16,38900.0,33.2633,33.3008,33.232,33.2446,38900.0
2015-02-09 13:00:00,53.15,53.18,53.08,53.1,52500.0,33.2383,33.2571,33.1945,33.207,52500.0
2015-02-09 13:30:00,53.1,53.12,53.02,53.09,69400.0,33.207,33.2195,33.157,33.2008,69400.0
2015-02-09 14:00:00,53.09,53.12,52.93,52.99,61800.0,33.2008,33.2195,33.1007,33.1382,61800.0
2015-02-09 14:30:00,52.99,53.1,52.97,53.02,54900.0,33.1382,33.207,33.1257,33.157,54900.0
2015-02-09 15:00:00,53.01,53.02,52.86,52.98,98200.0,33.1507,33.157,33.0569,33.132,98200.0
2015-02-09 15:30:00,52.98,53.08,52.92,53.06,399800.0,33.132,33.1945,33.0945,33.182,399800.0
2015-02-10 09:30:00,53.4,53.5,53.16,53.21,121800.0,33.3946,33.4572,33.2446,33.2758,121800.0
2015-02-10 10:00:00,53.21,53.29,53.0,53.0,160300.0,33.2758,33.3259,33.1445,33.1445,160300.0
2015-02-10 10:30:00,52.99,53.06,52.84,52.97,84300.0,33.1382,33.182,33.0444,33.1257,84300.0
2015-02-10 11:00:00,52.97,53.18,52.91,53.17,174600.0,33.1257,33.2571,33.0882,33.2508,174600.0
2015-02-10 11:30:00,53.18,53.27,53.13,53.25,45800.0,33.2571,33.3133,33.2258,33.3008,45800.0
2015-02-10 12:00:00,53.26,53.43,53.19,53.38,73700.0,33.3071,33.4134,33.2633,33.3821,73700.0
2015-02-10 12:30:00,53.37,53.42,53.33,53.37,64900.0,33.3759,33.4071,33.3509,33.3759,64900.0
2015-02-10 13:00:00,53.37,53.43,53.26,53.32,39700.0,33.3759,33.4134,33.3071,33.3446,39700.0
2015-02-10 13:30:00,53.31,53.46,53.3,53.4,44200.0,33.3384,33.4322,33.3321,33.3946,44200.0
2015-02-10 14:00:00,53.4,53.58,53.4,53.56,132000.0,33.3946,33.5072,33.3946,33.4947,132000.0
2015-02-10 14:30:00,53.55,53.57,53.46,53.57,94900.0,33.4884,33.501,33.4322,33.501,94900.0
2015-02-10 15:00:00,53.58,53.71,53.55,53.71,96500.0,33.5072,33.5885,33.4884,33.5885,96500.0
2015-02-10 15:30:00,53.71,53.73,53.5,53.53,304400.0,33.5885,33.601,33.4572,33.4759,304400.0
2015-02-11 09:30:00,53.48,53.59,53.24,53.59,130000.0,33.4447,33.5135,33.2946,33.5135,130000.0
2015-02-11 10:00:00,53.57,53.57,53.3,53.3,55700.0,33.501,33.501,33.3321,33.3321,55700.0
2015-02-11 10:30:00,53.3,53.43,53.24,53.38,71400.0,33.3321,33.4134,33.2946,33.3821,71400.0
2015-02-11 11:00:00,53.39,53.53,53.39,53.42,54600.0,33.3884,33.4759,33.3884,33.4071,54600.0
2015-02-11 11:30:00,53.42,53.44,53.34,53.38,40200.0,33.4071,33.4197,33.3571,33.3821,40200.0
2015-02-11 12:00:00,53.37,53.45,53.32,53.41,36000.0,33.3759,33.4259,33.3446,33.4009,36000.0
2015-02-11 12:30:00,53.41,53.43,53.24,53.27,36500.0,33.4009,33.4134,33.2946,33.3133,36500.0
2015-02-11 13:00:00,53.27,53.3,53.08,53.12,60700.0,33.3133,33.3321,33.1945,33.2195,60700.0
2015-02-11 13:30:00,53.12,53.24,53.02,53.24,58000.0,33.2195,33.2946,33.157,33.2946,58000.0
2015-02-11 14:00:00,53.22,53.28,53.17,53.21,59700.0,33.2821,33.3196,33.2508,33.2758,59700.0
2015-02-11 14:30:00,53.2,53.42,53.2,53.39,62600.0,33.2696,33.4071,33.2696,33.3884,62600.0
2015-02-11 15:00:00,53.4,53.57,53.34,53.49,67000.0,33.3946,33.501,33.3571,33.4509,67000.0
2015-02-11 15:30:00,53.5,53.53,53.32,53.38,178200.0,33.4572,33.4759,33.3446,33.3821,178200.0
2015-02-12 09:30:00,53.67,53.78,53.5,53.77,115000.0,33.5635,33.6323,33.4572,33.626,115000.0
2015-02-12 10:00:00,53.76,53.83,53.68,53.7,89500.0,33.6198,33.6635,33.5697,33.5823,89500.0
2015-02-12 10:30:00,53.71,53.71,53.41,53.43,82400.0,33.5885,33.5885,33.4009,33.4134,82400.0
2015-02-12 11:00:00,53.42,53.53,53.38,53.41,66300.0,33.4071,33.4759,33.3821,33.4009,66300.0
2015-02-12 11:30:00,53.42,53.57,53.41,53.46,87000.0,33.4071,33.501,33.4009,33.4322,87000.0
2015-02-12 12:00:00,53.46,53.53,53.44,53.48,40600.0,33.4322,33.4759,33.4197,33.4447,40600.0
2015-02-12 12:30:00,53.48,53.55,53.47,53.53,32300.0,33.4447,33.4884,33.4384,33.4759,32300.0
2015-02-12 13:00:00,53.52,53.58,53.49,53.54,60400.0,33.4697,33.5072,33.4509,33.4822,60400.0
2015-02-12 13:30:00,53.55,53.66,53.52,53.62,36500.0,33.4884,33.5572,33.4697,33.5322,36500.0
2015-02-12 14:00:00,53.62,53.63,53.47,53.51,34900.0,33.5322,33.5385,33.4384,33.4634,34900.0
2015-02-12 14:30:00,53.51,53.65,53.51,53.63,33900.0,33.4634,33.551,33.4634,33.5385,33900.0
2015-02-12 15:00:00,53.62,53.72,53.61,53.7,44200.0,33.5322,33.5948,33.526,33.5823,44200.0
2015-02-12 15:30:00,53.69,53.76,53.64,53.67,199900.0,33.576,33.6198,33.5447,33.5635,199900.0
2015-02-13 09:30:00,53.8,54.16,53.61,54.15,196900.0,33.6448,33.8699,33.526,33.8637,196900.0
2015-02-13 10:00:00,54.11,54.16,53.91,54.03,88200.0,33.8387,33.8699,33.7136,33.7886,88200.0
2015-02-13 10:30:00,54.03,54.06,53.92,53.92,71800.0,33.7886,33.8074,33.7198,33.7198,71800.0
2015-02-13 11:00:00,53.93,54.0,53.85,53.92,92900.0,33.7261,33.7699,33.6761,33.7198,92900.0
2015-02-13 11:30:00,53.92,53.98,53.89,53.92,87200.0,33.7198,33.7574,33.7011,33.7198,87200.0
2015-02-13 12:00:00,53.92,53.94,53.87,53.87,50100.0,33.7198,33.7323,33.6886,33.6886,50100.0
2015-02-13 12:30:00,53.85,53.9,53.83,53.87,38800.0,33.6761,33.7073,33.6635,33.6886,38800.0
2015-02-13 13:00:00,53.87,53.89,53.76,53.76,31200.0,33.6886,33.7011,33.6198,33.6198,31200.0
2015-02-13 13:30:00,53.76,53.84,53.7,53.82,37300.0,33.6198,33.6698,33.5823,33.6573,37300.0
2015-02-13 14:00:00,53.81,53.91,53.79,53.88,54900.0,33.651,33.7136,33.6385,33.6948,54900.0
2015-02-13 14:30:00,53.9,53.9,53.84,53.87,56600.0,33.7073,33.7073,33.6698,33.6886,56600.0
2015-02-13 15:00:00,53.87,53.94,53.84,53.89,90500.0,33.6886,33.7323,33.6698,33.7011,90500.0
2015-02-13 15:30:00,53.89,53.93,53.84,53.89,162600.0,33.7011,33.7261,33.6698,33.7011,162600.0
2015-02-17 09:30:00,53.87,53.97,53.69,53.8,114200.0,33.6886,33.7511,33.576,33.6448,114200.0
2015-02-17 10:00:00,53.82,53.88,53.73,53.86,72100.0,33.6573,33.6948,33.601,33.6823,72100.0
2015-02-17 10:30:00,53.87,53.94,53.82,53.87,46600.0,33.6886,33.7323,33.6573,33.6886,46600.0
2015-02-17 11:00:00,53.87,53.87,53.77,53.87,63200.0,33.6886,33.6886,33.626,33.6886,63200.0
2015-02-17 11:30:00,53.86,53.98,53.86,53.89,77300.0,33.6823,33.7574,33.6823,33.7011,77300.0
2015-02-17 12:00:00,53.9,53.94,53.86,53.9,56500.0,33.7073,33.7323,33.6823,33.7073,56500.0
2015-02-17 12:30:00,53.89,54.01,53.89,53.98,78800.0,33.7011,33.7761,33.7011,33.7574,78800.0
2015-02-17 13:00:00,53.98,54.15,53.95,54.14,41400.0,33.7574,33.8637,33.7386,33.8574,41400.0
2015-02-17 13:30:00,54.13,54.18,54.08,54.12,48300.0,33.8512,33.8824,33.8199,33.8449,48300.0
2015-02-17 14:00:00,54.12,54.12,54.05,54.1,44000.0,33.8449,33.8449,33.8011,33.8324,44000.0
2015-02-17 14:30:00,54.1,54.16,54.09,54.14,54400.0,33.8324,33.8699,33.8261,33.8574,54400.0
2015-02-17 15:00:00,54.13,54.17,54.08,54.14,64400.0,33.8512,33.8762,33.8199,33.8574,64400.0
2015-02-17 15:30:00,54.15,54.15,54.0,54.13,191200.0,33.8637,33.8637,33.7699,33.8512,191200.0
2015-02-18 09:30:00,53.9,54.17,53.72,54.11,109800.0,33.7073,33.8762,33.5948,33.8387,109800.0
2015-02-18 10:00:00,54.11,54.11,53.9,53.92,77200.0,33.8387,33.8387,33.7073,33.7198,77200.0
2015-02-18 10:30:00,53.92,54.08,53.91,53.91,52800.0,33.7198,33.8199,33.7136,33.7136,52800.0
2015-02-18 11:00:00,53.91,54.06,53.89,54.05,38600.0,33.7136,33.8074,33.7011,33.8011,38600.0
2015-02-18 11:30:00,54.05,54.06,53.93,54.0,46800.0,33.8011,33.8074,33.7261,33.7699,46800.0
2015-02-18 12:00:00,54.0,54.05,53.92,53.96,24800.0,33.7699,33.8011,33.7198,33.7448,24800.0
2015-02-18 12:30:00,53.97,53.98,53.83,53.88,62200.0,33.7511,33.7574,33.6635,33.6948,62200.0
2015-02-18 13:00:00,53.88,53.95,53.83,53.89,23200.0,33.6948,33.7386,33.6635,33.7011,23200.0
2015-02-18 13:30:00,53.9,53.91,53.79,53.84,86800.0,33.7073,33.7136,33.6385,33.6698,86800.0
2015-02-18 14:00:00,53.82,53.96,53.56,53.56,76500.0,33.6573,33.7448,33.4947,33.4947,76500.0
2015-02-18 14:30:00,53.55,53.66,53.54,53.64,41400.0,33.4884,33.5572,33.4822,33.5447,41400.0
2015-02-18 15:00:00,53.66,53.74,53.66,53.68,58300.0,33.5572,33.6073,33.5572,33.5697,58300.0
2015-02-18 15:30:00,53.68,53.77,53.64,53.76,219300.0,33.5697,33.626,33.5447,33.6198,219300.0
2015-02-19 09:30:00,53.67,53.8,53.5,53.52,77900.0,33.5635,33.6448,33.4572,33.4697,77900.0
2015-02-19 10:00:00,53.52,53.76,53.45,53.76,141600.0,33.4697,33.6198,33.4259,33.6198,141600.0
2015-02-19 10:30:00,53.76,53.79,53.67,53.73,62300.0,33.6198,33.6385,33.5635,33.601,62300.0
2015-02-19 11:00:00,53.73,53.87,53.72,53.87,82400.0,33.601,33.6886,33.5948,33.6886,82400.0
2015-02-19 11:30:00,53.87,54.02,53.86,53.96,175100.0,33.6886,33.7824,33.6823,33.7448,175100.0
2015-02-19 12:00:00,53.95,53.98,53.88,53.88,62900.0,33.7386,33.7574,33.6948,33.6948,62900.0
2015-02-19 12:30:00,53.91,53.92,53.69,53.81,163600.0,33.7136,33.7198,33.576,33.651,163600.0
2015-02-19 13:00:00,53.81,53.83,53.74,53.75,77600.0,33.651,33.6635,33.6073,33.6135,77600.0
2015-02-19 13:30:00,53.76,53.89,53.75,53.86,104500.0,33.6198,33.7011,33.6135,33.6823,104500.0
2015-02-19 14:00:00,53.86,53.91,53.84,53.9,47800.0,33.6823,33.7136,33.6698,33.7073,47800.0
2015-02-19 14:30:00,53.9,53.93,53.83,53.86,48600.0,33.7073,33.7261,33.6635,33.6823,48600.0
2015-02-19 15:00:00,53.85,53.86,53.8,53.8,71900.0,33.6761,33.6823,33.6448,33.6448,71900.0
2015-02-19 15:30:00,53.81,53.86,53.78,53.85,165700.0,33.651,33.6823,33.6323,33.6761,165700.0
2015-02-20 09:30:00,53.57,53.82,53.29,53.41,278500.0,33.501,33.6573,33.3259,33.4009,278500.0
2015-02-20 10:00:00,53.4,53.63,53.38,53.44,207800.0,33.3946,33.5385,33.3821,33.4197,207800.0
2015-02-20 10:30:00,53.45,53.73,53.4,53.73,164300.0,33.4259,33.601,33.3946,33.601,164300.0
2015-02-20 11:00:00,53.73,53.8,53.66,53.7,173800.0,33.601,33.6448,33.5572,33.5823,173800.0
2015-02-20 11:30:00,53.71,53.77,53.67,53.76,93300.0,33.5885,33.626,33.5635,33.6198,93300.0
2015-02-20 12:00:00,53.76,53.8,53.68,53.72,62500.0,33.6198,33.6448,33.5697,33.5948,62500.0
2015-02-20 12:30:00,53.72,53.92,53.69,53.83,109600.0,33.5948,33.7198,33.576,33.6635,109600.0
2015-02-20 13:00:00,53.82,53.97,53.8,53.88,154700.0,33.6573,33.7511,33.6448,33.6948,154700.0
2015-02-20 13:30:00,53.89,54.06,53.89,54.04,60400.0,33.7011,33.8074,33.7011,33.7949,60400.0
2015-02-20 14:00:00,54.03,54.11,54.0,54.03,92600.0,33.7886,33.8387,33.7699,33.7886,92600.0
2015-02-20 14:30:00,54.03,54.13,54.0,54.12,60000.0,33.7886,33.8512,33.7699,33.8449,60000.0
2015-02-20 15:00:00,54.11,54.18,54.08,54.16,90200.0,33.8387,33.8824,33.8199,33.8699,90200.0
2015-02-20 15:30:00,54.16,54.22,54.06,54.15,215400.0,33.8699,33.9074,33.8074,33.8637,215400.0
2015-02-23 09:30:00,54.08,54.08,53.73,53.8,86800.0,33.8199,33.8199,33.601,33.6448,86800.0
2015-02-23 10:00:00,53.8,53.98,53.77,53.98,78600.0,33.6448,33.7574,33.626,33.7574,78600.0
2015-02-23 10:30:00,53.98,54.01,53.93,53.95,209000.0,33.7574,33.7761,33.7261,33.7386,209000.0
2015-02-23 11:00:00,53.95,54.08,53.95,54.01,206200.0,33.7386,33.8199,33.7386,33.7761,206200.0
2015-02-23 11:30:00,54.0,54.04,53.96,54.04,86300.0,33.7699,33.7949,33.7448,33.7949,86300.0
2015-02-23 12:00:00,54.04,54.04,53.9,53.9,49600.0,33.7949,33.7949,33.7073,33.7073,49600.0
2015-02-23 12:30:00,53.9,53.91,53.81,53.83,48000.0,33.7073,33.7136,33.651,33.6635,48000.0
2015-02-23 13:00:00,53.84,53.89,53.82,53.84,22700.0,33.6698,33.7011,33.6573,33.6698,22700.0
2015-02-23 13:30:00,53.84,54.01,53.84,53.91,22800.0,33.6698,33.7761,33.6698,33.7136,22800.0
2015-02-23 14:00:00,53.91,53.94,53.87,53.94,45100.0,33.7136,33.7323,33.6886,33.7323,45100.0
2015-02-23 14:30:00,53.94,53.95,53.84,53.92,41500.0,33.7323,33.7386,33.6698,33.7198,41500.0
2015-02-23 15:00:00,53.91,53.92,53.79,53.86,43200.0,33.7136,33.7198,33.6385,33.6823,43200.0
2015-02-23 15:30:00,53.86,53.96,53.84,53.96,146600.0,33.6823,33.7448,33.6698,33.7448,146600.0
2015-02-24 09:30:00,53.97,54.25,53.83,54.09,328000.0,33.7511,33.9262,33.6635,33.8261,328000.0
2015-02-24 10:00:00,54.09,54.15,53.92,54.09,673200.0,33.8261,33.8637,33.7198,33.8261,673200.0
2015-02-24 10:30:00,54.1,54.1,53.83,53.9,204700.0,33.8324,33.8324,33.6635,33.7073,204700.0
2015-02-24 11:00:00,53.91,53.95,53.81,53.91,172300.0,33.7136,33.7386,33.651,33.7136,172300.0
2015-02-24 11:30:00,53.91,54.04,53.91,53.98,105700.0,33.7136,33.7949,33.7136,33.7574,105700.0
2015-02-24 12:00:00,53.97,54.03,53.91,53.99,157900.0,33.7511,33.7886,33.7136,33.7636,157900.0
2015-02-24 12:30:00,53.98,54.02,53.9,54.0,280100.0,33.7574,33.7824,33.7073,33.7699,280100.0
2015-02-24 13:00:00,53.99,54.0,53.94,53.96,73500.0,33.7636,33.7699,33.7323,33.7448,73500.0
2015-02-24 13:30:00,53.96,54.0,53.94,53.95,82800.0,33.7448,33.7699,33.7323,33.7386,82800.0
2015-02-24 14:00:00,53.95,53.97,53.92,53.94,110800.0,33.7386,33.7511,33.7198,33.7323,110800.0
2015-02-24 14:30:00,53.93,53.95,53.87,53.91,242700.0,33.7261,33.7386,33.6886,33.7136,242700.0
2015-02-24 15:00:00,53.91,53.94,53.84,53.92,522200.0,33.7136,33.7323,33.6698,33.7198,522200.0
2015-02-24 15:30:00,53.93,53.93,53.78,53.83,489800.0,33.7261,33.7261,33.6323,33.6635,489800.0
2015-02-25 09:30:00,53.89,54.04,53.87,53.98,184800.0,33.7011,33.7949,33.6886,33.7574,184800.0
2015-02-25 10:00:00,53.99,54.08,53.98,53.98,214500.0,33.7636,33.8199,33.7574,33.7574,214500.0
2015-02-25 10:30:00,53.98,54.03,53.95,53.99,189200.0,33.7574,33.7886,33.7386,33.7636,189200.0
2015-02-25 11:00:00,53.99,54.13,53.96,54.09,262100.0,33.7636,33.8512,33.7448,33.8261,262100.0
2015-02-25 11:30:00,54.1,54.16,54.08,54.14,331600.0,33.8324,33.8699,33.8199,33.8574,331600.0
2015-02-25 12:00:00,54.15,54.25,54.09,54.18,246500.0,33.8637,33.9262,33.8261,33.8824,246500.0
2015-02-25 12:30:00,54.18,54.27,54.1,54.24,374800.0,33.8824,33.9387,33.8324,33.92,374800.0
2015-02-25 13:00:00,54.24,54.32,54.22,54.32,113700.0,33.92,33.97,33.9074,33.97,113700.0
2015-02-25 13:30:00,54.33,54.47,54.33,54.4,97700.0,33.9762,34.0638,33.9762,34.02,97700.0
2015-02-25 14:00:00,54.4,54.41,54.28,54.29,53800.0,34.02,34.0263,33.945,33.9512,53800.0
2015-02-25 14:30:00,54.28,54.3,54.05,54.1,112100.0,33.945,33.9575,33.8011,33.8324,112100.0
2015-02-25 15:00:00,54.1,54.15,54.05,54.09,175900.0,33.8324,33.8637,33.8011,33.8261,175900.0
2015-02-25 15:30:00,54.09,54.25,54.07,54.22,244200.0,33.8261,33.9262,33.8136,33.9074,244200.0
2015-02-26 09:30:00,54.21,54.49,54.12,54.36,130200.0,33.9012,34.0763,33.8449,33.995,130200.0
2015-02-26 10:00:00,54.36,54.44,54.32,54.34,87000.0,33.995,34.045,33.97,33.9825,87000.0
2015-02-26 10:30:00,54.35,54.49,54.31,54.41,81200.0,33.9887,34.0763,33.9637,34.0263,81200.0
2015-02-26 11:00:00,54.41,54.63,54.4,54.57,93700.0,34.0263,34.1638,34.02,34.1263,93700.0
2015-02-26 11:30:00,54.57,54.61,54.47,54.53,81900.0,34.1263,34.1513,34.0638,34.1013,81900.0
2015-02-26 12:00:00,54.52,54.61,54.49,54.58,71900.0,34.0951,34.1513,34.0763,34.1326,71900.0
2015-02-26 12:30:00,54.58,54.64,54.48,54.64,63600.0,34.1326,34.1701,34.07,34.1701,63600.0
2015-02-26 13:00:00,54.64,54.64,54.45,54.51,62700.0,34.1701,34.1701,34.0513,34.0888,62700.0
2015-02-26 13:30:00,54.51,54.59,54.46,54.5,65300.0,34.0888,34.1388,34.0575,34.0825,65300.0
2015-02-26 14:00:00,54.5,54.53,54.37,54.4,100200.0,34.0825,34.1013,34.0012,34.02,100200.0
2015-02-26 14:30:00,54.39,54.4,54.32,54.37,88500.0,34.0138,34.02,33.97,34.0012,88500.0
2015-02-26 15:00:00,54.38,54.52,54.27,54.52,126700.0,34.0075,34.0951,33.9387,34.0951,126700.0
2015-02-26 15:30:00,54.52,54.6,54.48,54.53,270200.0,34.0951,34.1451,34.07,34.1013,270200.0
2015-02-27 09:30:00,54.67,54.72,54.18,54.21,107300.0,34.1889,34.2201,33.8824,33.9012,107300.0
2015-02-27 10:00:00,54.23,54.27,54.04,54.16,79900.0,33.9137,33.9387,33.7949,33.8699,79900.0
2015-02-27 10:30:00,54.16,54.29,54.08,54.25,87200.0,33.8699,33.9512,33.8199,33.9262,87200.0
2015-02-27 11:00:00,54.26,54.26,54.08,54.11,70200.0,33.9325,33.9325,33.8199,33.8387,70200.0
2015-02-27 11:30:00,54.11,54.17,54.05,54.06,80200.0,33.8387,33.8762,33.8011,33.8074,80200.0
2015-02-27 12:00:00,54.05,54.12,54.04,54.11,53700.0,33.8011,33.8449,33.7949,33.8387,53700.0
2015-02-27 12:30:00,54.11,54.12,53.99,54.01,48300.0,33.8387,33.8449,33.7636,33.7761,48300.0
2015-02-27 13:00:00,54.01,54.01,53.92,53.97,37500.0,33.7761,33.7761,33.7198,33.7511,37500.0
2015-02-27 13:30:00,53.96,54.0,53.94,53.98,38800.0,33.7448,33.7699,33.7323,33.7574,38800.0
2015-02-27 14:00:00,53.99,54.09,53.98,54.08,88600.0,33.7636,33.8261,33.7574,33.8199,88600.0
2015-02-27 14:30:00,54.07,54.07,53.97,54.02,118100.0,33.8136,33.8136,33.7511,33.7824,118100.0
2015-02-27 15:00:00,54.01,54.02,53.92,53.96,126300.0,33.7761,33.7824,33.7198,33.7448,126300.0
2015-02-27 15:30:00,53.96,53.96,53.81,53.83,261100.0,33.7448,33.7448,33.651,33.6635,261100.0
2015-03-02 09:30:00,53.76,54.15,53.63,54.01,112000.0,33.6198,33.8637,33.5385,33.7761,112000.0
2015-03-02 10:00:00,54.03,54.14,53.92,54.12,64700.0,33.7886,33.8574,33.7198,33.8449,64700.0
2015-03-02 10:30:00,54.13,54.21,54.09,54.16,51400.0,33.8512,33.9012,33.8261,33.8699,51400.0
2015-03-02 11:00:00,54.16,54.21,54.05,54.06,54300.0,33.8699,33.9012,33.8011,33.8074,54300.0
2015-03-02 11:30:00,54.07,54.25,54.07,54.13,55100.0,33.8136,33.9262,33.8136,33.8512,55100.0
2015-03-02 12:00:00,54.14,54.15,54.01,54.03,51000.0,33.8574,33.8637,33.7761,33.7886,51000.0
2015-03-02 12:30:00,54.04,54.08,53.98,54.06,43200.0,33.7949,33.8199,33.7574,33.8074,43200.0
2015-03-02 13:00:00,54.04,54.07,53.95,54.0,35700.0,33.7949,33.8136,33.7386,33.7699,35700.0
2015-03-02 13:30:00,54.01,54.19,54.0,54.16,36700.0,33.7761,33.8887,33.7699,33.8699,36700.0
2015-03-02 14:00:00,54.17,54.2,54.04,54.06,43000.0,33.8762,33.8949,33.7949,33.8074,43000.0
2015-03-02 14:30:00,54.06,54.26,54.06,54.21,57200.0,33.8074,33.9325,33.8074,33.9012,57200.0
2015-03-02 15:00:00,54.21,54.31,54.2,54.31,81500.0,33.9012,33.9637,33.8949,33.9637,81500.0
2015-03-02 15:30:00,54.31,54.43,54.28,54.39,183000.0,33.9637,34.0388,33.945,34.0138,183000.0
2015-03-03 09:30:00,54.09,54.44,53.91,54.0,133700.0,33.8261,34.045,33.7136,33.7699,133700.0
2015-03-03 10:00:00,54.0,54.06,53.92,53.96,61300.0,33.7699,33.8074,33.7198,33.7448,61300.0
2015-03-03 10:30:00,53.96,54.03,53.91,53.92,50100.0,33.7448,33.7886,33.7136,33.7198,50100.0
2015-03-03 11:00:00,53.94,53.98,53.79,53.82,96300.0,33.7323,33.7574,33.6385,33.6573,96300.0
2015-03-03 11:30:00,53.82,53.86,53.65,53.72,87500.0,33.6573,33.6823,33.551,33.5948,87500.0
2015-03-03 12:00:00,53.72,53.73,53.52,53.58,86900.0,33.5948,33.601,33.4697,33.5072,86900.0
2015-03-03 12:30:00,53.58,53.77,53.57,53.74,52700.0,33.5072,33.626,33.501,33.6073,52700.0
2015-03-03 13:00:00,53.75,53.81,53.72,53.79,36400.0,33.6135,33.651,33.5948,33.6385,36400.0
2015-03-03 13:30:00,53.79,53.86,53.75,53.77,47100.0,33.6385,33.6823,33.6135,33.626,47100.0
2015-03-03 14:00:00,53.76,53.96,53.76,53.96,38900.0,33.6198,33.7448,33.6198,33.7448,38900.0
2015-03-03 14:30:00,53.95,53.97,53.8,53.82,43100.0,33.7386,33.7511,33.6448,33.6573,43100.0
2015-03-03 15:00:00,53.82,53.92,53.77,53.88,80000.0,33.6573,33.7198,33.626,33.6948,80000.0
2015-03-03 15:30:00,53.87,53.89,53.76,53.85,156000.0,33.6886,33.7011,33.6198,33.6761,156000.0
2015-03-04 09:30:00,53.5,53.61,53.18,53.22,93600.0,33.4572,33.526,33.2571,33.2821,93600.0
2015-03-04 10:00:00,53.21,53.27,53.05,53.16,87000.0,33.2758,33.3133,33.1758,33.2446,87000.0
2015-03-04 10:30:00,53.15,53.22,53.08,53.12,65100.0,33.2383,33.2821,33.1945,33.2195,65100.0
2015-03-04 11:00:00,53.12,53.27,53.06,53.22,72400.0,33.2195,33.3133,33.182,33.2821,72400.0
2015-03-04 11:30:00,53.22,53.35,53.21,53.31,64900.0,33.2821,33.3634,33.2758,33.3384,64900.0
2015-03-04 12:00:00,53.32,53.51,53.3,53.48,60000.0,33.3446,33.4634,33.3321,33.4447,60000.0
2015-03-04 12:30:00,53.48,53.53,53.43,53.48,94800.0,33.4447,33.4759,33.4134,33.4447,94800.0
2015-03-04 13:00:00,53.47,53.53,53.44,53.49,68300.0,33.4384,33.4759,33.4197,33.4509,68300.0
2015-03-04 13:30:00,53.49,53.52,53.31,53.33,69400.0,33.4509,33.4697,33.3384,33.3509,69400.0
2015-03-04 14:00:00,53.34,53.39,53.24,53.29,59100.0,33.3571,33.3884,33.2946,33.3259,59100.0
2015-03-04 14:30:00,53.29,53.39,53.28,53.39,56600.0,33.3259,33.3884,33.3196,33.3884,56600.0
2015-03-04 15:00:00,53.39,53.39,53.29,53.32,88900.0,33.3884,33.3884,33.3259,33.3446,88900.0
2015-03-04 15:30:00,53.33,53.41,53.28,53.32,150400.0,33.3509,33.4009,33.3196,33.3446,150400.0
2015-03-05 09:30:00,53.43,53.64,53.19,53.6,155100.0,33.4134,33.5447,33.2633,33.5197,155100.0
2015-03-05 10:00:00,53.6,53.86,53.54,53.85,90200.0,33.5197,33.6823,33.4822,33.6761,90200.0
2015-03-05 10:30:00,53.85,54.07,53.83,54.04,130800.0,33.6761,33.8136,33.6635,33.7949,130800.0
2015-03-05 11:00:00,54.06,54.06,53.84,53.94,59000.0,33.8074,33.8074,33.6698,33.7323,59000.0
2015-03-05 11:30:00,53.94,54.02,53.9,53.98,81300.0,33.7323,33.7824,33.7073,33.7574,81300.0
2015-03-05 12:00:00,53.98,53.99,53.79,53.79,63900.0,33.7574,33.7636,33.6385,33.6385,63900.0
2015-03-05 12:30:00,53.79,53.85,53.64,53.7,51300.0,33.6385,33.6761,33.5447,33.5823,51300.0
2015-03-05 13:00:00,53.68,53.83,53.68,53.83,60000.0,33.5697,33.6635,33.5697,33.6635,60000.0
2015-03-05 13:30:00,53.83,53.86,53.8,53.8,38500.0,33.6635,33.6823,33.6448,33.6448,38500.0
2015-03-05 14:00:00,53.8,53.99,53.8,53.98,95000.0,33.6448,33.7636,33.6448,33.7574,95000.0
2015-03-05 14:30:00,53.98,54.13,53.97,54.12,109400.0,33.7574,33.8512,33.7511,33.8449,109400.0
2015-03-05 15:00:00,54.11,54.11,53.96,53.98,127100.0,33.8387,33.8387,33.7448,33.7574,127100.0
2015-03-05 15:30:00,53.98,54.12,53.94,54.07,293300.0,33.7574,33.8449,33.7323,33.8136,293300.0
2015-03-06 09:30:00,53.93,54.85,53.87,54.47,279300.0,33.7261,34.3014,33.6886,34.0638,279300.0
2015-03-06 10:00:00,54.5,54.58,54.2,54.52,295000.0,34.0825,34.1326,33.8949,34.0951,295000.0
2015-03-06 10:30:00,54.52,54.55,54.17,54.17,130500.0,34.0951,34.1138,33.8762,33.8762,130500.0
2015-03-06 11:00:00,54.17,54.17,53.74,53.91,129500.0,33.8762,33.8762,33.6073,33.7136,129500.0
2015-03-06 11:30:00,53.9,53.9,53.62,53.76,79400.0,33.7073,33.7073,33.5322,33.6198,79400.0
2015-03-06 12:00:00,53.76,53.89,53.49,53.52,62900.0,33.6198,33.7011,33.4509,33.4697,62900.0
2015-03-06 12:30:00,53.52,53.52,53.31,53.43,94900.0,33.4697,33.4697,33.3384,33.4134,94900.0
2015-03-06 13:00:00,53.47,53.52,53.31,53.4,71300.0,33.4384,33.4697,33.3384,33.3946,71300.0
2015-03-06 13:30:00,53.41,53.42,53.25,53.33,62300.0,33.4009,33.4071,33.3008,33.3509,62300.0
2015-03-06 14:00:00,53.32,53.44,53.21,53.28,160800.0,33.3446,33.4197,33.2758,33.3196,160800.0
2015-03-06 14:30:00,53.28,53.35,53.17,53.22,64200.0,33.3196,33.3634,33.2508,33.2821,64200.0
2015-03-06 15:00:00,53.22,53.41,53.17,53.19,145100.0,33.2821,33.4009,33.2508,33.2633,145100.0
2015-03-06 15:30:00,53.19,53.26,53.0,53.05,540200.0,33.2633,33.3071,33.1445,33.1758,540200.0
2015-03-09 09:30:00,53.2,53.43,52.97,53.08,132000.0,33.2696,33.4134,33.1257,33.1945,132000.0
2015-03-09 10:00:00,53.1,53.35,53.02,53.09,171200.0,33.207,33.3634,33.157,33.2008,171200.0
2015-03-09 10:30:00,53.09,53.11,52.99,53.03,132800.0,33.2008,33.2133,33.1382,33.1633,132800.0
2015-03-09 11:00:00,53.02,53.16,53.0,53.14,113300.0,33.157,33.2446,33.1445,33.232,113300.0
2015-03-09 11:30:00,53.14,53.24,53.13,53.14,78400.0,33.232,33.2946,33.2258,33.232,78400.0
2015-03-09 12:00:00,53.14,53.15,53.01,53.06,97000.0,33.232,33.2383,33.1507,33.182,97000.0
2015-03-09 12:30:00,53.06,53.11,53.02,53.06,67700.0,33.182,33.2133,33.157,33.182,67700.0
2015-03-09 13:00:00,53.08,53.14,53.05,53.14,55100.0,33.1945,33.232,33.1758,33.232,55100.0
2015-03-09 13:30:00,53.14,53.19,53.07,53.13,166200.0,33.232,33.2633,33.1883,33.2258,166200.0
2015-03-09 14:00:00,53.14,53.21,53.11,53.16,84900.0,33.232,33.2758,33.2133,33.2446,84900.0
2015-03-09 14:30:00,53.16,53.29,53.12,53.29,111400.0,33.2446,33.3259,33.2195,33.3259,111400.0
2015-03-09 15:00:00,53.29,53.29,53.16,53.26,146200.0,33.3259,33.3259,33.2446,33.3071,146200.0
2015-03-09 15:30:00,53.26,53.39,53.26,53.3,437700.0,33.3071,33.3884,33.3071,33.3321,437700.0
2015-03-10 09:30:00,52.62,52.62,51.9,52.03,202700.0,32.9069,32.9069,32.4566,32.5379,202700.0
2015-03-10 10:00:00,52.03,52.24,51.84,52.02,150800.0,32.5379,32.6692,32.4191,32.5316,150800.0
2015-03-10 10:30:00,52.01,52.04,51.77,51.94,78000.0,32.5254,32.5441,32.3753,32.4816,78000.0
2015-03-10 11:00:00,51.94,52.18,51.94,52.08,242100.0,32.4816,32.6317,32.4816,32.5692,242100.0
2015-03-10 11:30:00,52.08,52.1,51.75,51.81,142800.0,32.5692,32.5817,32.3628,32.4003,142800.0
2015-03-10 12:00:00,51.8,51.98,51.76,51.86,152900.0,32.3941,32.5066,32.369,32.4316,152900.0
2015-03-10 12:30:00,51.85,51.99,51.83,51.94,105400.0,32.4253,32.5129,32.4128,32.4816,105400.0
2015-03-10 13:00:00,51.94,52.08,51.88,52.06,124800.0,32.4816,32.5692,32.4441,32.5566,124800.0
2015-03-10 13:30:00,52.05,52.06,51.99,52.03,102300.0,32.5504,32.5566,32.5129,32.5379,102300.0
2015-03-10 14:00:00,52.03,52.07,51.88,51.89,67700.0,32.5379,32.5629,32.4441,32.4503,67700.0
2015-03-10 14:30:00,51.89,52.0,51.8,51.8,158100.0,32.4503,32.5191,32.3941,32.3941,158100.0
2015-03-10 15:00:00,51.81,51.98,51.77,51.82,198100.0,32.4003,32.5066,32.3753,32.4066,198100.0
2015-03-10 15:30:00,51.82,51.83,51.56,51.59,435100.0,32.4066,32.4128,32.244,32.2627,435100.0
2015-03-11 09:30:00,51.62,51.87,51.58,51.7,89600.0,32.2815,32.4378,32.2565,32.3315,89600.0
2015-03-11 10:00:00,51.71,51.89,51.68,51.83,52800.0,32.3378,32.4503,32.319,32.4128,52800.0
2015-03-11 10:30:00,51.85,51.87,51.53,51.71,60200.0,32.4253,32.4378,32.2252,32.3378,60200.0
2015-03-11 11:00:00,51.71,51.9,51.71,51.9,47400.0,32.3378,32.4566,32.3378,32.4566,47400.0
2015-03-11 11:30:00,51.9,51.93,51.8,51.91,59300.0,32.4566,32.4754,32.3941,32.4628,59300.0
2015-03-11 12:00:00,51.92,52.03,51.87,51.96,69300.0,32.4691,32.5379,32.4378,32.4941,69300.0
2015-03-11 12:30:00,51.97,52.02,51.95,51.98,97400.0,32.5004,32.5316,32.4879,32.5066,97400.0
2015-03-11 13:00:00,51.97,52.0,51.91,51.97,46800.0,32.5004,32.5191,32.4628,32.5004,46800.0
2015-03-11 13:30:00,51.97,51.97,51.75,51.89,75400.0,32.5004,32.5004,32.3628,32.4503,75400.0
2015-03-11 14:00:00,51.89,52.0,51.87,51.92,69200.0,32.4503,32.5191,32.4378,32.4691,69200.0
2015-03-11 14:30:00,51.92,52.01,51.87,52.0,97900.0,32.4691,32.5254,32.4378,32.5191,97900.0
2015-03-11 15:00:00,52.0,52.06,51.89,51.91,166700.0,32.5191,32.5566,32.4503,32.4628,166700.0
2015-03-11 15:30:00,51.91,51.92,51.76,51.82,343500.0,32.4628,32.4691,32.369,32.4066,343500.0
2015-03-12 09:30:00,52.19,52.77,52.19,52.48,161500.0,32.6379,33.0007,32.6379,32.8193,161500.0
2015-03-12 10:00:00,52.49,52.58,52.28,52.43,206400.0,32.8256,32.8818,32.6942,32.788,206400.0
2015-03-12 10:30:00,52.44,52.62,52.37,52.6,99200.0,32.7943,32.9069,32.7505,32.8943,99200.0
2015-03-12 11:00:00,52.59,52.82,52.57,52.81,75100.0,32.8881,33.0319,32.8756,33.0257,75100.0
2015-03-12 11:30:00,52.82,52.91,52.73,52.8,86800.0,33.0319,33.0882,32.9756,33.0194,86800.0
2015-03-12 12:00:00,52.81,52.81,52.67,52.77,68600.0,33.0257,33.0257,32.9381,33.0007,68600.0
2015-03-12 12:30:00,52.78,52.8,52.64,52.69,77300.0,33.0069,33.0194,32.9194,32.9506,77300.0
2015-03-12 13:00:00,52.68,52.86,52.64,52.82,63100.0,32.9444,33.0569,32.9194,33.0319,63100.0
2015-03-12 13:30:00,52.82,52.87,52.75,52.83,56300.0,33.0319,33.0632,32.9882,33.0382,56300.0
2015-03-12 14:00:00,52.83,52.96,52.79,52.85,78200.0,33.0382,33.1195,33.0132,33.0507,78200.0
2015-03-12 14:30:00,52.85,52.96,52.78,52.94,184000.0,33.0507,33.1195,33.0069,33.107,184000.0
2015-03-12 15:00:00,52.95,53.13,52.93,53.08,144600.0,33.1132,33.2258,33.1007,33.1945,144600.0
2015-03-12 15:30:00,53.08,53.15,53.02,53.11,282500.0,33.1945,33.2383,33.157,33.2133,282500.0
2015-03-13 09:30:00,53.0,53.05,52.36,52.41,165500.0,33.1445,33.1758,32.7443,32.7755,165500.0
2015-03-13 10:00:00,52.39,52.68,52.39,52.47,66800.0,32.763,32.9444,32.763,32.813,66800.0
2015-03-13 10:30:00,52.46,52.46,52.05,52.09,160000.0,32.8068,32.8068,32.5504,32.5754,160000.0
2015-03-13 11:00:00,52.09,52.18,51.92,51.96,90300.0,32.5754,32.6317,32.4691,32.4941,90300.0
2015-03-13 11:30:00,51.96,52.0,51.84,51.95,154200.0,32.4941,32.5191,32.4191,32.4879,154200.0
2015-03-13 12:00:00,51.96,52.02,51.88,51.95,131400.0,32.4941,32.5316,32.4441,32.4879,131400.0
2015-03-13 12:30:00,51.96,52.17,51.96,52.09,82000.0,32.4941,32.6254,32.4941,32.5754,82000.0
2015-03-13 13:00:00,52.09,52.12,51.98,52.0,94500.0,32.5754,32.5942,32.5066,32.5191,94500.0
2015-03-13 13:30:00,52.0,52.25,51.98,52.23,182300.0,32.5191,32.6755,32.5066,32.663,182300.0
2015-03-13 14:00:00,52.23,52.35,52.16,52.35,153600.0,32.663,32.738,32.6192,32.738,153600.0
2015-03-13 14:30:00,52.35,52.36,52.21,52.34,116700.0,32.738,32.7443,32.6505,32.7318,116700.0
2015-03-13 15:00:00,52.33,52.48,52.3,52.46,363500.0,32.7255,32.8193,32.7067,32.8068,363500.0
2015-03-13 15:30:00,52.46,52.62,52.37,52.52,428800.0,32.8068,32.9069,32.7505,32.8443,428800.0
2015-03-16 09:30:00,53.0,53.43,52.88,53.39,153600.0,33.1445,33.4134,33.0695,33.3884,153600.0
2015-03-16 10:00:00,53.4,53.4,53.11,53.22,111600.0,33.3946,33.3946,33.2133,33.2821,111600.0
2015-03-16 10:30:00,53.23,53.3,53.13,53.26,124000.0,33.2883,33.3321,33.2258,33.3071,124000.0
2015-03-16 11:00:00,53.26,53.32,53.21,53.24,105000.0,33.3071,33.3446,33.2758,33.2946,105000.0
2015-03-16 11:30:00,53.25,53.35,53.23,53.34,136100.0,33.3008,33.3634,33.2883,33.3571,136100.0
2015-03-16 12:00:00,53.35,53.41,53.26,53.29,99300.0,33.3634,33.4009,33.3071,33.3259,99300.0
2015-03-16 12:30:00,53.28,53.43,53.28,53.39,40200.0,33.3196,33.4134,33.3196,33.3884,40200.0
2015-03-16 13:00:00,53.38,53.38,53.23,53.28,75600.0,33.3821,33.3821,33.2883,33.3196,75600.0
2015-03-16 13:30:00,53.29,53.41,53.25,53.28,85500.0,33.3259,33.4009,33.3008,33.3196,85500.0
2015-03-16 14:00:00,53.28,53.29,53.15,53.25,113600.0,33.3196,33.3259,33.2383,33.3008,113600.0
2015-03-16 14:30:00,53.25,53.42,53.23,53.39,111400.0,33.3008,33.4071,33.2883,33.3884,111400.0
2015-03-16 15:00:00,53.39,53.52,53.33,53.38,241000.0,33.3884,33.4697,33.3509,33.3821,241000.0
2015-03-16 15:30:00,53.38,53.46,53.32,53.4,313400.0,33.3821,33.4322,33.3446,33.3946,313400.0
2015-03-17 09:30:00,52.82,53.08,52.48,52.48,167500.0,33.0319,33.1945,32.8193,32.8193,167500.0
2015-03-17 10:00:00,52.48,52.74,52.4,52.71,172800.0,32.8193,32.9819,32.7693,32.9631,172800.0
2015-03-17 10:30:00,52.71,52.75,52.58,52.61,78200.0,32.9631,32.9882,32.8818,32.9006,78200.0
2015-03-17 11:00:00,52.6,52.6,52.32,52.57,161800.0,32.8943,32.8943,32.7192,32.8756,161800.0
2015-03-17 11:30:00,52.56,52.57,52.46,52.51,58500.0,32.8693,32.8756,32.8068,32.8381,58500.0
2015-03-17 12:00:00,52.51,52.53,52.4,52.49,51200.0,32.8381,32.8506,32.7693,32.8256,51200.0
2015-03-17 12:30:00,52.5,52.55,52.46,52.55,101700.0,32.8318,32.8631,32.8068,32.8631,101700.0
2015-03-17 13:00:00,52.55,52.6,52.47,52.49,107600.0,32.8631,32.8943,32.813,32.8256,107600.0
2015-03-17 13:30:00,52.5,52.58,52.47,52.56,87900.0,32.8318,32.8818,32.813,32.8693,87900.0
2015-03-17 14:00:00,52.56,52.66,52.49,52.6,108300.0,32.8693,32.9319,32.8256,32.8943,108300.0
2015-03-17 14:30:00,52.6,52.71,52.56,52.67,119800.0,32.8943,32.9631,32.8693,32.9381,119800.0
2015-03-17 15:00:00,52.68,52.86,52.67,52.84,104100.0,32.9444,33.0569,32.9381,33.0444,104100.0
2015-03-17 15:30:00,52.85,52.89,52.62,52.68,269800.0,33.0507,33.0757,32.9069,32.9444,269800.0
2015-03-18 09:30:00,52.55,52.65,52.14,52.17,107300.0,32.8631,32.9256,32.6067,32.6254,107300.0
2015-03-18 10:00:00,52.2,52.44,52.13,52.13,160100.0,32.6442,32.7943,32.6004,32.6004,160100.0
2015-03-18 10:30:00,52.14,52.19,51.94,51.98,168500.0,32.6067,32.6379,32.4816,32.5066,168500.0
2015-03-18 11:00:00,51.98,52.05,51.81,51.95,177300.0,32.5066,32.5504,32.4003,32.4879,177300.0
2015-03-18 11:30:00,51.95,51.96,51.8,51.91,214900.0,32.4879,32.4941,32.3941,32.4628,214900.0
2015-03-18 12:00:00,51.91,52.02,51.9,52.0,148000.0,32.4628,32.5316,32.4566,32.5191,148000.0
2015-03-18 12:30:00,52.0,52.05,51.98,51.99,102800.0,32.5191,32.5504,32.5066,32.5129,102800.0
2015-03-18 13:00:00,51.99,52.05,51.93,52.0,111700.0,32.5129,32.5504,32.4754,32.5191,111700.0
2015-03-18 13:30:00,52.01,52.17,51.87,52.15,142700.0,32.5254,32.6254,32.4378,32.6129,142700.0
2015-03-18 14:00:00,52.16,52.95,52.06,52.95,227000.0,32.6192,33.1132,32.5566,33.1132,227000.0
2015-03-18 14:30:00,52.96,53.3,52.92,53.16,321800.0,33.1195,33.3321,33.0945,33.2446,321800.0
2015-03-18 15:00:00,53.15,53.55,53.14,53.3,560000.0,33.2383,33.4884,33.232,33.3321,560000.0
2015-03-18 15:30:00,53.3,53.32,53.18,53.31,585200.0,33.3321,33.3446,33.2571,33.3384,585200.0
2015-03-19 09:30:00,53.03,53.09,52.54,52.76,116700.0,33.1633,33.2008,32.8568,32.9944,116700.0
2015-03-19 10:00:00,52.75,52.75,52.47,52.58,102800.0,32.9882,32.9882,32.813,32.8818,102800.0
2015-03-19 10:30:00,52.57,52.64,52.43,52.55,69400.0,32.8756,32.9194,32.788,32.8631,69400.0
2015-03-19 11:00:00,52.55,52.7,52.54,52.58,86200.0,32.8631,32.9569,32.8568,32.8818,86200.0
2015-03-19 11:30:00,52.59,52.61,52.29,52.39,93200.0,32.8881,32.9006,32.7005,32.763,93200.0
2015-03-19 12:00:00,52.38,52.52,52.34,52.48,119800.0,32.7568,32.8443,32.7318,32.8193,119800.0
2015-03-19 12:30:00,52.47,52.53,52.39,52.41,69600.0,32.813,32.8506,32.763,32.7755,69600.0
2015-03-19 13:00:00,52.4,52.56,52.36,52.51,52100.0,32.7693,32.8693,32.7443,32.8381,52100.0
2015-03-19 13:30:00,52.52,52.53,52.41,52.41,68600.0,32.8443,32.8506,32.7755,32.7755,68600.0
2015-03-19 14:00:00,52.42,52.51,52.33,52.43,97400.0,32.7818,32.8381,32.7255,32.788,97400.0
2015-03-19 14:30:00,52.44,52.58,52.38,52.55,88100.0,32.7943,32.8818,32.7568,32.8631,88100.0
2015-03-19 15:00:00,52.54,52.61,52.47,52.6,115400.0,32.8568,32.9006,32.813,32.8943,115400.0
2015-03-19 15:30:00,52.59,52.71,52.52,52.66,459600.0,32.8881,32.9631,32.8443,32.9319,459600.0
2015-03-20 09:30:00,52.75,53.13,52.63,53.05,530100.0,32.9882,33.2258,32.9131,33.1758,530100.0
2015-03-20 10:00:00,53.05,53.15,52.94,52.96,214300.0,33.1758,33.2383,33.107,33.1195,214300.0
2015-03-20 10:30:00,52.95,53.3,52.94,53.28,144300.0,33.1132,33.3321,33.107,33.3196,144300.0
2015-03-20 11:00:00,53.28,53.4,53.19,53.22,189800.0,33.3196,33.3946,33.2633,33.2821,189800.0
2015-03-20 11:30:00,53.22,53.26,53.11,53.2,125400.0,33.2821,33.3071,33.2133,33.2696,125400.0
2015-03-20 12:00:00,53.19,53.42,53.19,53.38,60600.0,33.2633,33.4071,33.2633,33.3821,60600.0
2015-03-20 12:30:00,53.38,53.49,53.37,53.47,77300.0,33.3821,33.4509,33.3759,33.4384,77300.0
2015-03-20 13:00:00,53.48,53.66,53.45,53.64,75900.0,33.4447,33.5572,33.4259,33.5447,75900.0
2015-03-20 13:30:00,53.63,53.68,53.57,53.62,50100.0,33.5385,33.5697,33.501,33.5322,50100.0
2015-03-20 14:00:00,53.62,53.65,53.47,53.49,99000.0,33.5322,33.551,33.4384,33.4509,99000.0
2015-03-20 14:30:00,53.49,53.5,53.37,53.4,205800.0,33.4509,33.4572,33.3759,33.3946,205800.0
2015-03-20 15:00:00,53.4,53.48,53.24,53.3,236500.0,33.3946,33.4447,33.2946,33.3321,236500.0
2015-03-20 15:30:00,53.31,53.51,53.29,53.34,1054100.0,33.3384,33.4634,33.3259,33.3571,1054100.0
2015-03-23 09:30:00,53.49,53.93,53.45,53.88,138200.0,33.4509,33.7261,33.4259,33.6948,138200.0
2015-03-23 10:00:00,53.88,53.97,53.84,53.86,76300.0,33.6948,33.7511,33.6698,33.6823,76300.0
2015-03-23 10:30:00,53.86,53.93,53.82,53.91,66800.0,33.6823,33.7261,33.6573,33.7136,66800.0
2015-03-23 11:00:00,53.91,54.03,53.88,53.93,56200.0,33.7136,33.7886,33.6948,33.7261,56200.0
2015-03-23 11:30:00,53.93,53.93,53.82,53.87,54700.0,33.7261,33.7261,33.6573,33.6886,54700.0
2015-03-23 12:00:00,53.86,53.88,53.8,53.88,48300.0,33.6823,33.6948,33.6448,33.6948,48300.0
2015-03-23 12:30:00,53.87,53.96,53.87,53.91,63100.0,33.6886,33.7448,33.6886,33.7136,63100.0
2015-03-23 13:00:00,53.91,53.93,53.88,53.91,65400.0,33.7136,33.7261,33.6948,33.7136,65400.0
2015-03-23 13:30:00,53.9,53.96,53.87,53.95,44900.0,33.7073,33.7448,33.6886,33.7386,44900.0
2015-03-23 14:00:00,53.94,54.02,53.91,53.92,55300.0,33.7323,33.7824,33.7136,33.7198,55300.0
2015-03-23 14:30:00,53.92,54.04,53.88,54.0,80900.0,33.7198,33.7949,33.6948,33.7699,80900.0
2015-03-23 15:00:00,54.0,54.04,53.94,53.95,114200.0,33.7699,33.7949,33.7323,33.7386,114200.0
2015-03-23 15:30:00,53.96,53.96,53.7,53.7,318300.0,33.7448,33.7448,33.5823,33.5823,318300.0
2015-03-24 09:30:00,53.56,53.69,53.03,53.07,99500.0,33.4947,33.576,33.1633,33.1883,99500.0
2015-03-24 10:00:00,53.09,53.22,53.03,53.08,48800.0,33.2008,33.2821,33.1633,33.1945,48800.0
2015-03-24 10:30:00,53.12,53.19,53.04,53.14,61400.0,33.2195,33.2633,33.1695,33.232,61400.0
2015-03-24 11:00:00,53.15,53.25,53.07,53.13,67600.0,33.2383,33.3008,33.1883,33.2258,67600.0
2015-03-24 11:30:00,53.13,53.18,53.01,53.07,67900.0,33.2258,33.2571,33.1507,33.1883,67900.0
2015-03-24 12:00:00,53.06,53.2,53.04,53.16,48700.0,33.182,33.2696,33.1695,33.2446,48700.0
2015-03-24 12:30:00,53.16,53.19,52.94,53.01,44800.0,33.2446,33.2633,33.107,33.1507,44800.0
2015-03-24 13:00:00,53.0,53.06,52.91,52.94,33300.0,33.1445,33.182,33.0882,33.107,33300.0
2015-03-24 13:30:00,52.95,53.06,52.92,53.03,31800.0,33.1132,33.182,33.0945,33.1633,31800.0
2015-03-24 14:00:00,53.03,53.04,52.9,52.93,42100.0,33.1633,33.1695,33.082,33.1007,42100.0
2015-03-24 14:30:00,52.93,52.97,52.86,52.95,29200.0,33.1007,33.1257,33.0569,33.1132,29200.0
2015-03-24 15:00:00,52.96,53.05,52.9,52.91,58500.0,33.1195,33.1758,33.082,33.0882,58500.0
2015-03-24 15:30:00,52.9,52.95,52.78,52.78,186100.0,33.082,33.1132,33.0069,33.0069,186100.0
2015-03-25 09:30:00,52.85,52.89,52.47,52.57,81200.0,33.0507,33.0757,32.813,32.8756,81200.0
2015-03-25 10:00:00,52.58,52.69,52.53,52.65,27300.0,32.8818,32.9506,32.8506,32.9256,27300.0
2015-03-25 10:30:00,52.65,52.65,52.39,52.59,47900.0,32.9256,32.9256,32.763,32.8881,47900.0
2015-03-25 11:00:00,52.59,52.65,52.42,52.47,33900.0,32.8881,32.9256,32.7818,32.813,33900.0
2015-03-25 11:30:00,52.46,52.46,52.06,52.13,58900.0,32.8068,32.8068,32.5566,32.6004,58900.0
2015-03-25 12:00:00,52.14,52.16,51.99,52.05,45200.0,32.6067,32.6192,32.5129,32.5504,45200.0
2015-03-25 12:30:00,52.04,52.09,51.96,52.08,41100.0,32.5441,32.5754,32.4941,32.5692,41100.0
2015-03-25 13:00:00,52.07,52.13,51.93,52.07,41000.0,32.5629,32.6004,32.4754,32.5629,41000.0
2015-03-25 13:30:00,52.07,52.13,52.02,52.09,50500.0,32.5629,32.6004,32.5316,32.5754,50500.0
2015-03-25 14:00:00,52.09,52.12,51.96,52.0,41900.0,32.5754,32.5942,32.4941,32.5191,41900.0
2015-03-25 14:30:00,52.0,52.04,51.91,51.96,48900.0,32.5191,32.5441,32.4628,32.4941,48900.0
2015-03-25 15:00:00,51.96,51.96,51.78,51.8,78400.0,32.4941,32.4941,32.3815,32.3941,78400.0
2015-03-25 15:30:00,51.82,51.86,51.68,51.71,244800.0,32.4066,32.4316,32.319,32.3378,244800.0
2015-03-26 09:30:00,51.39,51.76,51.36,51.61,104500.0,32.1377,32.369,32.1189,32.2752,104500.0
2015-03-26 10:00:00,51.61,51.63,51.24,51.59,105500.0,32.2752,32.2877,32.0438,32.2627,105500.0
2015-03-26 10:30:00,51.6,51.74,51.53,51.71,67100.0,32.269,32.3565,32.2252,32.3378,67100.0
2015-03-26 11:00:00,51.71,51.84,51.61,51.83,123700.0,32.3378,32.4191,32.2752,32.4128,123700.0
2015-03-26 11:30:00,51.83,52.21,51.76,52.21,255600.0,32.4128,32.6505,32.369,32.6505,255600.0
2015-03-26 12:00:00,52.21,52.26,52.02,52.06,88800.0,32.6505,32.6817,32.5316,32.5566,88800.0
2015-03-26 12:30:00,52.06,52.11,51.96,52.11,85800.0,32.5566,32.5879,32.4941,32.5879,85800.0
2015-03-26 13:00:00,52.11,52.13,51.87,52.08,72600.0,32.5879,32.6004,32.4378,32.5692,72600.0
2015-03-26 13:30:00,52.07,52.17,51.97,52.14,81200.0,32.5629,32.6254,32.5004,32.6067,81200.0
2015-03-26 14:00:00,52.14,52.17,51.96,51.96,105400.0,32.6067,32.6254,32.4941,32.4941,105400.0
2015-03-26 14:30:00,51.97,52.03,51.89,51.9,134800.0,32.5004,32.5379,32.4503,32.4566,134800.0
2015-03-26 15:00:00,51.89,51.92,51.74,51.86,183900.0,32.4503,32.4691,32.3565,32.4316,183900.0
2015-03-26 15:30:00,51.85,51.98,51.73,51.75,218300.0,32.4253,32.5066,32.3503,32.3628,218300.0
2015-03-27 09:30:00,51.33,51.48,51.16,51.25,152500.0,32.1944,32.2885,32.0878,32.1442,152500.0
2015-03-27 10:00:00,51.24,51.3,51.04,51.2,94900.0,32.1379,32.1756,32.0125,32.1129,94900.0
2015-03-27 10:30:00,51.19,51.31,51.07,51.28,71800.0,32.1066,32.1819,32.0313,32.163,71800.0
2015-03-27 11:00:00,51.27,51.32,51.15,51.16,55400.0,32.1568,32.1881,32.0815,32.0878,55400.0
2015-03-27 11:30:00,51.17,51.19,51.0,51.03,52000.0,32.094,32.1066,31.9874,32.0062,52000.0
2015-03-27 12:00:00,51.05,51.1,50.91,50.93,53500.0,32.0188,32.0501,31.931,31.9435,53500.0
2015-03-27 12:30:00,50.94,51.0,50.89,51.0,104400.0,31.9498,31.9874,31.9184,31.9874,104400.0
2015-03-27 13:00:00,50.99,51.05,50.96,51.0,65200.0,31.9811,32.0188,31.9623,31.9874,65200.0
2015-03-27 13:30:00,51.0,51.04,50.92,50.97,71000.0,31.9874,32.0125,31.9372,31.9686,71000.0
2015-03-27 14:00:00,50.98,51.04,50.95,51.0,50800.0,31.9749,32.0125,31.9561,31.9874,50800.0
2015-03-27 14:30:00,51.01,51.09,50.97,51.04,74700.0,31.9937,32.0439,31.9686,32.0125,74700.0
2015-03-27 15:00:00,51.04,51.12,51.01,51.1,147400.0,32.0125,32.0627,31.9937,32.0501,147400.0
2015-03-27 15:30:00,51.1,51.18,51.05,51.08,341900.0,32.0501,32.1003,32.0188,32.0376,341900.0
2015-03-30 09:30:00,51.51,51.87,51.39,51.77,190900.0,32.3073,32.5331,32.232,32.4704,190900.0
2015-03-30 10:00:00,51.78,51.85,51.67,51.73,185900.0,32.4766,32.5205,32.4076,32.4453,185900.0
2015-03-30 10:30:00,51.73,51.87,51.73,51.77,102900.0,32.4453,32.5331,32.4453,32.4704,102900.0
2015-03-30 11:00:00,51.77,51.84,51.7,51.74,81300.0,32.4704,32.5143,32.4265,32.4515,81300.0
2015-03-30 11:30:00,51.74,51.84,51.74,51.78,81100.0,32.4515,32.5143,32.4515,32.4766,81100.0
2015-03-30 12:00:00,51.78,51.87,51.77,51.86,82900.0,32.4766,32.5331,32.4704,32.5268,82900.0
2015-03-30 12:30:00,51.87,51.88,51.75,51.8,98600.0,32.5331,32.5394,32.4578,32.4892,98600.0
2015-03-30 13:00:00,51.8,51.86,51.79,51.8,73700.0,32.4892,32.5268,32.4829,32.4892,73700.0
2015-03-30 13:30:00,51.81,51.83,51.69,51.74,136400.0,32.4955,32.508,32.4202,32.4515,136400.0
2015-03-30 14:00:00,51.75,51.83,51.75,51.79,131900.0,32.4578,32.508,32.4578,32.4829,131900.0
2015-03-30 14:30:00,51.79,51.85,51.75,51.83,88300.0,32.4829,32.5205,32.4578,32.508,88300.0
2015-03-30 15:00:00,51.83,51.86,51.74,51.78,89600.0,32.508,32.5268,32.4515,32.4766,89600.0
2015-03-30 15:30:00,51.77,51.84,51.75,51.76,248100.0,32.4704,32.5143,32.4578,32.4641,248100.0
2015-03-31 09:30:00,51.28,51.5,51.21,51.36,79200.0,32.163,32.301,32.1191,32.2132,79200.0
2015-03-31 10:00:00,51.36,51.41,51.26,51.34,55900.0,32.2132,32.2446,32.1505,32.2007,55900.0
2015-03-31 10:30:00,51.34,51.5,51.34,51.4,25200.0,32.2007,32.301,32.2007,32.2383,25200.0
2015-03-31 11:00:00,51.39,51.59,51.38,51.57,50600.0,32.232,32.3575,32.2258,32.3449,50600.0
2015-03-31 11:30:00,51.57,51.63,51.5,51.54,183700.0,32.3449,32.3826,32.301,32.3261,183700.0
2015-03-31 12:00:00,51.54,51.55,51.47,51.55,31300.0,32.3261,32.3324,32.2822,32.3324,31300.0
2015-03-31 12:30:00,51.54,51.62,51.52,51.59,42100.0,32.3261,32.3763,32.3136,32.3575,42100.0
2015-03-31 13:00:00,51.59,51.62,51.55,51.62,105200.0,32.3575,32.3763,32.3324,32.3763,105200.0
2015-03-31 13:30:00,51.61,51.65,51.54,51.54,122800.0,32.37,32.3951,32.3261,32.3261,122800.0
2015-03-31 14:00:00,51.54,51.6,51.51,51.57,87600.0,32.3261,32.3637,32.3073,32.3449,87600.0
2015-03-31 14:30:00,51.57,51.64,51.55,51.61,79500.0,32.3449,32.3888,32.3324,32.37,79500.0
2015-03-31 15:00:00,51.61,51.61,51.33,51.36,180600.0,32.37,32.37,32.1944,32.2132,180600.0
2015-03-31 15:30:00,51.35,51.45,51.27,51.33,409600.0,32.2069,32.2697,32.1568,32.1944,409600.0
2015-04-01 09:30:00,51.28,51.29,50.94,51.1,231500.0,32.163,32.1693,31.9498,32.0501,231500.0
2015-04-01 10:00:00,51.09,51.39,51.06,51.35,185000.0,32.0439,32.232,32.025,32.2069,185000.0
2015-04-01 10:30:00,51.35,51.61,51.3,51.61,218100.0,32.2069,32.37,32.1756,32.37,218100.0
2015-04-01 11:00:00,51.61,51.67,51.42,51.48,151000.0,32.37,32.4076,32.2508,32.2885,151000.0
2015-04-01 11:30:00,51.48,51.64,51.45,51.55,118900.0,32.2885,32.3888,32.2697,32.3324,118900.0
2015-04-01 12:00:00,51.56,51.56,51.38,51.45,62800.0,32.3387,32.3387,32.2258,32.2697,62800.0
2015-04-01 12:30:00,51.45,51.62,51.43,51.6,69800.0,32.2697,32.3763,32.2571,32.3637,69800.0
2015-04-01 13:00:00,51.59,51.6,51.45,51.58,66500.0,32.3575,32.3637,32.2697,32.3512,66500.0
2015-04-01 13:30:00,51.59,51.65,51.58,51.59,90300.0,32.3575,32.3951,32.3512,32.3575,90300.0
2015-04-01 14:00:00,51.59,51.63,51.41,51.42,64200.0,32.3575,32.3826,32.2446,32.2508,64200.0
2015-04-01 14:30:00,51.43,51.48,51.34,51.46,133700.0,32.2571,32.2885,32.2007,32.2759,133700.0
2015-04-01 15:00:00,51.46,51.46,51.28,51.32,164800.0,32.2759,32.2759,32.163,32.1881,164800.0
2015-04-01 15:30:00,51.31,51.44,51.27,51.36,285900.0,32.1819,32.2634,32.1568,32.2132,285900.0
2015-04-02 09:30:00,51.25,51.56,51.18,51.54,163600.0,32.1442,32.3387,32.1003,32.3261,163600.0
2015-04-02 10:00:00,51.55,51.64,51.46,51.55,49000.0,32.3324,32.3888,32.2759,32.3324,49000.0
2015-04-02 10:30:00,51.57,51.58,51.49,51.55,36200.0,32.3449,32.3512,32.2947,32.3324,36200.0
2015-04-02 11:00:00,51.55,51.63,51.52,51.61,130500.0,32.3324,32.3826,32.3136,32.37,130500.0
2015-04-02 11:30:00,51.6,51.66,51.59,51.61,106700.0,32.3637,32.4014,32.3575,32.37,106700.0
2015-04-02 12:00:00,51.61,51.62,51.48,51.57,64300.0,32.37,32.3763,32.2885,32.3449,64300.0
2015-04-02 12:30:00,51.57,51.7,51.57,51.7,36400.0,32.3449,32.4265,32.3449,32.4265,36400.0
2015-04-02 13:00:00,51.71,51.75,51.66,51.69,39800.0,32.4327,32.4578,32.4014,32.4202,39800.0
2015-04-02 13:30:00,51.69,51.71,51.64,51.67,38600.0,32.4202,32.4327,32.3888,32.4076,38600.0
2015-04-02 14:00:00,51.66,51.81,51.66,51.75,70900.0,32.4014,32.4955,32.4014,32.4578,70900.0
2015-04-02 14:30:00,51.74,51.74,51.57,51.66,38500.0,32.4515,32.4515,32.3449,32.4014,38500.0
2015-04-02 15:00:00,51.66,51.66,51.54,51.63,50400.0,32.4014,32.4014,32.3261,32.3826,50400.0
2015-04-02 15:30:00,51.64,51.67,51.59,51.59,347900.0,32.3888,32.4076,32.3575,32.3575,347900.0
2015-04-06 09:30:00,51.1,51.37,51.03,51.23,276900.0,32.0501,32.2195,32.0062,32.1317,276900.0
2015-04-06 10:00:00,51.23,51.52,51.22,51.48,533300.0,32.1317,32.3136,32.1254,32.2885,533300.0
2015-04-06 10:30:00,51.49,51.58,51.49,51.56,127400.0,32.2947,32.3512,32.2947,32.3387,127400.0
2015-04-06 11:00:00,51.57,51.63,51.54,51.54,149800.0,32.3449,32.3826,32.3261,32.3261,149800.0
2015-04-06 11:30:00,51.54,51.61,51.54,51.6,193100.0,32.3261,32.37,32.3261,32.3637,193100.0
2015-04-06 12:00:00,51.6,51.73,51.58,51.68,178000.0,32.3637,32.4453,32.3512,32.4139,178000.0
2015-04-06 12:30:00,51.68,51.7,51.64,51.66,186900.0,32.4139,32.4265,32.3888,32.4014,186900.0
2015-04-06 13:00:00,51.66,51.7,51.64,51.68,162800.0,32.4014,32.4265,32.3888,32.4139,162800.0
2015-04-06 13:30:00,51.69,51.74,51.65,51.69,72100.0,32.4202,32.4515,32.3951,32.4202,72100.0
2015-04-06 14:00:00,51.69,51.7,51.64,51.68,95000.0,32.4202,32.4265,32.3888,32.4139,95000.0
2015-04-06 14:30:00,51.68,51.7,51.66,51.69,80400.0,32.4139,32.4265,32.4014,32.4202,80400.0
2015-04-06 15:00:00,51.69,51.69,51.58,51.66,99900.0,32.4202,32.4202,32.3512,32.4014,99900.0
2015-04-06 15:30:00,51.66,51.67,51.56,51.59,351400.0,32.4014,32.4076,32.3387,32.3575,351400.0
2015-04-07 09:30:00,51.51,51.86,51.46,51.75,83600.0,32.3073,32.5268,32.2759,32.4578,83600.0
2015-04-07 10:00:00,51.76,51.82,51.55,51.79,92300.0,32.4641,32.5017,32.3324,32.4829,92300.0
2015-04-07 10:30:00,51.79,51.85,51.69,51.7,87900.0,32.4829,32.5205,32.4202,32.4265,87900.0
2015-04-07 11:00:00,51.7,51.7,51.59,51.62,109700.0,32.4265,32.4265,32.3575,32.3763,109700.0
2015-04-07 11:30:00,51.63,51.85,51.63,51.85,66500.0,32.3826,32.5205,32.3826,32.5205,66500.0
2015-04-07 12:00:00,51.85,52.0,51.85,52.0,62700.0,32.5205,32.6146,32.5205,32.6146,62700.0
2015-04-07 12:30:00,52.0,52.01,51.88,51.92,65400.0,32.6146,32.6209,32.5394,32.5644,65400.0
2015-04-07 13:00:00,51.92,51.94,51.88,51.9,26200.0,32.5644,32.577,32.5394,32.5519,26200.0
2015-04-07 13:30:00,51.91,51.91,51.77,51.78,28100.0,32.5582,32.5582,32.4704,32.4766,28100.0
2015-04-07 14:00:00,51.78,51.91,51.77,51.88,32000.0,32.4766,32.5582,32.4704,32.5394,32000.0
2015-04-07 14:30:00,51.87,51.89,51.79,51.8,30800.0,32.5331,32.5456,32.4829,32.4892,30800.0
2015-04-07 15:00:00,51.8,51.81,51.62,51.67,172100.0,32.4892,32.4955,32.3763,32.4076,172100.0
2015-04-07 15:30:00,51.67,51.69,51.51,51.51,228000.0,32.4076,32.4202,32.3073,32.3073,228000.0
2015-04-08 09:30:00,51.49,51.75,51.42,51.67,102800.0,32.2947,32.4578,32.2508,32.4076,102800.0
2015-04-08 10:00:00,51.68,51.69,51.55,51.65,91100.0,32.4139,32.4202,32.3324,32.3951,91100.0
2015-04-08 10:30:00,51.64,51.65,51.37,51.54,37600.0,32.3888,32.3951,32.2195,32.3261,37600.0
2015-04-08 11:00:00,51.53,51.62,51.49,51.62,50000.0,32.3198,32.3763,32.2947,32.3763,50000.0
2015-04-08 11:30:00,51.63,51.73,51.59,51.68,57600.0,32.3826,32.4453,32.3575,32.4139,57600.0
2015-04-08 12:00:00,51.68,51.71,51.6,51.63,43200.0,32.4139,32.4327,32.3637,32.3826,43200.0
2015-04-08 12:30:00,51.62,51.72,51.6,51.69,29300.0,32.3763,32.439,32.3637,32.4202,29300.0
2015-04-08 13:00:00,51.69,51.71,51.64,51.69,20800.0,32.4202,32.4327,32.3888,32.4202,20800.0
2015-04-08 13:30:00,51.67,51.77,51.67,51.74,25100.0,32.4076,32.4704,32.4076,32.4515,25100.0
2015-04-08 14:00:00,51.73,51.91,51.54,51.87,153800.0,32.4453,32.5582,32.3261,32.5331,153800.0
2015-04-08 14:30:00,51.88,51.88,51.64,51.65,26200.0,32.5394,32.5394,32.3888,32.3951,26200.0
2015-04-08 15:00:00,51.67,51.82,51.67,51.75,122600.0,32.4076,32.5017,32.4076,32.4578,122600.0
2015-04-08 15:30:00,51.76,51.83,51.74,51.8,188900.0,32.4641,32.508,32.4515,32.4892,188900.0
2015-04-09 09:30:00,51.76,51.89,51.61,51.66,98200.0,32.4641,32.5456,32.37,32.4014,98200.0
2015-04-09 10:00:00,51.65,51.74,51.5,51.64,161900.0,32.3951,32.4515,32.301,32.3888,161900.0
2015-04-09 10:30:00,51.65,51.7,51.47,51.56,90200.0,32.3951,32.4265,32.2822,32.3387,90200.0
2015-04-09 11:00:00,51.57,51.66,51.48,51.66,66300.0,32.3449,32.4014,32.2885,32.4014,66300.0
2015-04-09 11:30:00,51.65,51.79,51.64,51.79,91500.0,32.3951,32.4829,32.3888,32.4829,91500.0
2015-04-09 12:00:00,51.79,51.92,51.72,51.87,83400.0,32.4829,32.5644,32.439,32.5331,83400.0
2015-04-09 12:30:00,51.88,51.94,51.85,51.92,61400.0,32.5394,32.577,32.5205,32.5644,61400.0
2015-04-09 13:00:00,51.92,52.09,51.89,52.08,71200.0,32.5644,32.6711,32.5456,32.6648,71200.0
2015-04-09 13:30:00,52.09,52.1,51.97,51.98,62300.0,32.6711,32.6773,32.5958,32.6021,62300.0
2015-04-09 14:00:00,51.98,52.06,51.95,51.98,81400.0,32.6021,32.6523,32.5833,32.6021,81400.0
2015-04-09 14:30:00,51.98,52.06,51.93,52.04,74000.0,32.6021,32.6523,32.5707,32.6397,74000.0
2015-04-09 15:00:00,52.04,52.26,52.04,52.25,165600.0,32.6397,32.7777,32.6397,32.7714,165600.0
2015-04-09 15:30:00,52.25,52.27,52.14,52.14,331500.0,32.7714,32.784,32.7024,32.7024,331500.0
2015-04-10 09:30:00,52.01,52.01,51.62,51.63,123900.0,32.6209,32.6209,32.3763,32.3826,123900.0
2015-04-10 10:00:00,51.63,51.73,51.56,51.66,72600.0,32.3826,32.4453,32.3387,32.4014,72600.0
2015-04-10 10:30:00,51.67,51.82,51.67,51.79,95700.0,32.4076,32.5017,32.4076,32.4829,95700.0
2015-04-10 11:00:00,51.78,51.9,51.75,51.88,183900.0,32.4766,32.5519,32.4578,32.5394,183900.0
2015-04-10 11:30:00,51.88,51.96,51.78,51.8,93000.0,32.5394,32.5895,32.4766,32.4892,93000.0
2015-04-10 12:00:00,51.8,51.81,51.7,51.74,67300.0,32.4892,32.4955,32.4265,32.4515,67300.0
2015-04-10 12:30:00,51.74,51.86,51.73,51.78,44800.0,32.4515,32.5268,32.4453,32.4766,44800.0
2015-04-10 13:00:00,51.78,51.79,51.68,51.7,50400.0,32.4766,32.4829,32.4139,32.4265,50400.0
2015-04-10 13:30:00,51.71,51.73,51.69,51.7,40400.0,32.4327,32.4453,32.4202,32.4265,40400.0
2015-04-10 14:00:00,51.7,51.71,51.66,51.68,74400.0,32.4265,32.4327,32.4014,32.4139,74400.0
2015-04-10 14:30:00,51.68,51.75,51.65,51.71,53200.0,32.4139,32.4578,32.3951,32.4327,53200.0
2015-04-10 15:00:00,51.71,51.73,51.6,51.64,134700.0,32.4327,32.4453,32.3637,32.3888,134700.0
2015-04-10 15:30:00,51.64,51.74,51.63,51.72,265300.0,32.3888,32.4515,32.3826,32.439,265300.0
2015-04-13 09:30:00,51.73,52.24,51.7,52.21,108300.0,32.4453,32.7652,32.4265,32.7463,108300.0
2015-04-13 10:00:00,52.22,52.34,52.19,52.31,71000.0,32.7526,32.8279,32.7338,32.8091,71000.0
2015-04-13 10:30:00,52.31,52.32,52.19,52.25,53600.0,32.8091,32.8153,32.7338,32.7714,53600.0
2015-04-13 11:00:00,52.24,52.36,52.22,52.32,52800.0,32.7652,32.8404,32.7526,32.8153,52800.0
2015-04-13 11:30:00,52.33,52.36,52.24,52.29,37600.0,32.8216,32.8404,32.7652,32.7965,37600.0
2015-04-13 12:00:00,52.28,52.29,52.23,52.25,31500.0,32.7902,32.7965,32.7589,32.7714,31500.0
2015-04-13 12:30:00,52.25,52.36,52.23,52.32,104700.0,32.7714,32.8404,32.7589,32.8153,104700.0
2015-04-13 13:00:00,52.32,52.35,52.2,52.2,120400.0,32.8153,32.8341,32.7401,32.7401,120400.0
2015-04-13 13:30:00,52.21,52.21,52.12,52.18,46600.0,32.7463,32.7463,32.6899,32.7275,46600.0
2015-04-13 14:00:00,52.18,52.22,52.13,52.16,34400.0,32.7275,32.7526,32.6962,32.715,34400.0
2015-04-13 14:30:00,52.17,52.18,52.04,52.08,43300.0,32.7212,32.7275,32.6397,32.6648,43300.0
2015-04-13 15:00:00,52.08,52.12,51.95,52.0,62700.0,32.6648,32.6899,32.5833,32.6146,62700.0
2015-04-13 15:30:00,52.0,52.0,51.88,51.92,194000.0,32.6146,32.6146,32.5394,32.5644,194000.0
2015-04-14 09:30:00,52.02,52.29,51.98,51.98,106700.0,32.6272,32.7965,32.6021,32.6021,106700.0
2015-04-14 10:00:00,51.98,51.98,51.79,51.8,50600.0,32.6021,32.6021,32.4829,32.4892,50600.0
2015-04-14 10:30:00,51.82,51.87,51.67,51.82,30800.0,32.5017,32.5331,32.4076,32.5017,30800.0
2015-04-14 11:00:00,51.81,52.0,51.76,51.99,51000.0,32.4955,32.6146,32.4641,32.6083,51000.0
2015-04-14 11:30:00,51.98,52.09,51.98,52.04,53300.0,32.6021,32.6711,32.6021,32.6397,53300.0
2015-04-14 12:00:00,52.04,52.06,51.99,52.01,40600.0,32.6397,32.6523,32.6083,32.6209,40600.0
2015-04-14 12:30:00,52.02,52.13,52.01,52.01,42100.0,32.6272,32.6962,32.6209,32.6209,42100.0
2015-04-14 13:00:00,52.01,52.06,51.95,51.97,25700.0,32.6209,32.6523,32.5833,32.5958,25700.0
2015-04-14 13:30:00,51.97,52.01,51.93,51.97,32400.0,32.5958,32.6209,32.5707,32.5958,32400.0
2015-04-14 14:00:00,51.98,51.98,51.92,51.96,38800.0,32.6021,32.6021,32.5644,32.5895,38800.0
2015-04-14 14:30:00,51.96,52.01,51.83,52.01,45400.0,32.5895,32.6209,32.508,32.6209,45400.0
2015-04-14 15:00:00,52.01,52.38,52.0,52.14,161300.0,32.6209,32.853,32.6146,32.7024,161300.0
2015-04-14 15:30:00,52.15,52.26,52.14,52.25,250300.0,32.7087,32.7777,32.7024,32.7714,250300.0
2015-04-15 09:30:00,52.34,52.6,52.29,52.51,90000.0,32.8279,32.9909,32.7965,32.9345,90000.0
2015-04-15 10:00:00,52.52,52.56,52.29,52.32,128800.0,32.9408,32.9659,32.7965,32.8153,128800.0
2015-04-15 10:30:00,52.32,52.48,52.29,52.44,89100.0,32.8153,32.9157,32.7965,32.8906,89100.0
2015-04-15 11:00:00,52.43,52.46,52.38,52.45,43700.0,32.8843,32.9031,32.853,32.8969,43700.0
2015-04-15 11:30:00,52.44,52.47,52.33,52.46,88800.0,32.8906,32.9094,32.8216,32.9031,88800.0
2015-04-15 12:00:00,52.46,52.52,52.45,52.51,54600.0,32.9031,32.9408,32.8969,32.9345,54600.0
2015-04-15 12:30:00,52.52,52.61,52.46,52.61,46900.0,32.9408,32.9972,32.9031,32.9972,46900.0
2015-04-15 13:00:00,52.6,52.61,52.54,52.55,73700.0,32.9909,32.9972,32.9533,32.9596,73700.0
2015-04-15 13:30:00,52.56,52.62,52.51,52.57,75900.0,32.9659,33.0035,32.9345,32.9721,75900.0
2015-04-15 14:00:00,52.56,52.63,52.51,52.54,94900.0,32.9659,33.0098,32.9345,32.9533,94900.0
2015-04-15 14:30:00,52.55,52.58,52.34,52.54,125100.0,32.9596,32.9784,32.8279,32.9533,125100.0
2015-04-15 15:00:00,52.53,52.56,52.46,52.55,84900.0,32.947,32.9659,32.9031,32.9596,84900.0
2015-04-15 15:30:00,52.55,52.55,52.4,52.48,278600.0,32.9596,32.9596,32.8655,32.9157,278600.0
2015-04-16 09:30:00,52.5,52.61,52.07,52.09,82300.0,32.9282,32.9972,32.6585,32.6711,82300.0
2015-04-16 10:00:00,52.1,52.3,52.03,52.29,75300.0,32.6773,32.8028,32.6334,32.7965,75300.0
2015-04-16 10:30:00,52.29,52.51,52.24,52.44,60300.0,32.7965,32.9345,32.7652,32.8906,60300.0
2015-04-16 11:00:00,52.43,52.59,52.38,52.52,92700.0,32.8843,32.9847,32.853,32.9408,92700.0
2015-04-16 11:30:00,52.53,52.54,52.36,52.4,59500.0,32.947,32.9533,32.8404,32.8655,59500.0
2015-04-16 12:00:00,52.4,52.54,52.4,52.45,81900.0,32.8655,32.9533,32.8655,32.8969,81900.0
2015-04-16 12:30:00,52.45,52.54,52.43,52.5,45400.0,32.8969,32.9533,32.8843,32.9282,45400.0
2015-04-16 13:00:00,52.49,52.58,52.48,52.54,42200.0,32.922,32.9784,32.9157,32.9533,42200.0
2015-04-16 13:30:00,52.54,52.72,52.53,52.71,67100.0,32.9533,33.0662,32.947,33.0599,67100.0
2015-04-16 14:00:00,52.71,52.76,52.65,52.69,52600.0,33.0599,33.0913,33.0223,33.0474,52600.0
2015-04-16 14:30:00,52.69,52.75,52.62,52.63,64100.0,33.0474,33.085,33.0035,33.0098,64100.0
2015-04-16 15:00:00,52.63,52.65,52.55,52.6,108600.0,33.0098,33.0223,32.9596,32.9909,108600.0
2015-04-16 15:30:00,52.6,52.71,52.58,52.64,185800.0,32.9909,33.0599,32.9784,33.016,185800.0
2015-04-17 09:30:00,52.15,52.16,51.39,51.62,244800.0,32.7087,32.715,32.232,32.3763,244800.0
2015-04-17 10:00:00,51.61,51.66,51.38,51.48,139700.0,32.37,32.4014,32.2258,32.2885,139700.0
2015-04-17 10:30:00,51.48,51.74,51.46,51.51,42800.0,32.2885,32.4515,32.2759,32.3073,42800.0
2015-04-17 11:00:00,51.51,51.79,51.46,51.74,101300.0,32.3073,32.4829,32.2759,32.4515,101300.0
2015-04-17 11:30:00,51.73,51.78,51.65,51.65,99900.0,32.4453,32.4766,32.3951,32.3951,99900.0
2015-04-17 12:00:00,51.65,51.69,51.51,51.52,43800.0,32.3951,32.4202,32.3073,32.3136,43800.0
2015-04-17 12:30:00,51.52,51.62,51.48,51.49,104200.0,32.3136,32.3763,32.2885,32.2947,104200.0
2015-04-17 13:00:00,51.49,51.56,51.38,51.4,160200.0,32.2947,32.3387,32.2258,32.2383,160200.0
2015-04-17 13:30:00,51.4,51.4,51.14,51.19,113700.0,32.2383,32.2383,32.0752,32.1066,113700.0
2015-04-17 14:00:00,51.2,51.24,51.04,51.11,60800.0,32.1129,32.1379,32.0125,32.0564,60800.0
2015-04-17 14:30:00,51.11,51.17,51.05,51.13,78000.0,32.0564,32.094,32.0188,32.069,78000.0
2015-04-17 15:00:00,51.12,51.26,51.11,51.18,103800.0,32.0627,32.1505,32.0564,32.1003,103800.0
2015-04-17 15:30:00,51.18,51.28,51.16,51.17,515900.0,32.1003,32.163,32.0878,32.094,515900.0
2015-04-20 09:30:00,51.45,51.83,51.44,51.48,104100.0,32.2697,32.508,32.2634,32.2885,104100.0
2015-04-20 10:00:00,51.49,51.51,51.36,51.45,82900.0,32.2947,32.3073,32.2132,32.2697,82900.0
2015-04-20 10:30:00,51.45,51.53,51.44,51.5,78300.0,32.2697,32.3198,32.2634,32.301,78300.0
2015-04-20 11:00:00,51.5,51.54,51.43,51.46,105400.0,32.301,32.3261,32.2571,32.2759,105400.0
2015-04-20 11:30:00,51.46,51.48,51.38,51.45,59800.0,32.2759,32.2885,32.2258,32.2697,59800.0
2015-04-20 12:00:00,51.45,51.5,51.4,51.49,60600.0,32.2697,32.301,32.2383,32.2947,60600.0
2015-04-20 12:30:00,51.49,51.5,51.43,51.45,54100.0,32.2947,32.301,32.2571,32.2697,54100.0
2015-04-20 13:00:00,51.45,51.45,51.34,51.38,41400.0,32.2697,32.2697,32.2007,32.2258,41400.0
2015-04-20 13:30:00,51.39,51.41,51.34,51.36,48300.0,32.232,32.2446,32.2007,32.2132,48300.0
2015-04-20 14:00:00,51.37,51.4,51.33,51.36,58400.0,32.2195,32.2383,32.1944,32.2132,58400.0
2015-04-20 14:30:00,51.36,51.39,51.32,51.36,186600.0,32.2132,32.232,32.1881,32.2132,186600.0
2015-04-20 15:00:00,51.36,51.4,51.32,51.35,115500.0,32.2132,32.2383,32.1881,32.2069,115500.0
2015-04-20 15:30:00,51.35,51.37,51.17,51.2,567000.0,32.2069,32.2195,32.094,32.1129,567000.0
2015-04-21 09:30:00,51.5,51.63,51.18,51.2,96200.0,32.301,32.3826,32.1003,32.1129,96200.0
2015-04-21 10:00:00,51.22,51.28,51.15,51.2,98200.0,32.1254,32.163,32.0815,32.1129,98200.0
2015-04-21 10:30:00,51.2,51.26,51.11,51.2,74600.0,32.1129,32.1505,32.0564,32.1129,74600.0
2015-04-21 11:00:00,51.2,51.36,51.19,51.23,50000.0,32.1129,32.2132,32.1066,32.1317,50000.0
2015-04-21 11:30:00,51.23,51.28,51.11,51.21,88000.0,32.1317,32.163,32.0564,32.1191,88000.0
2015-04-21 12:00:00,51.22,51.3,51.2,51.28,42600.0,32.1254,32.1756,32.1129,32.163,42600.0
2015-04-21 12:30:00,51.28,51.34,51.27,51.33,41300.0,32.163,32.2007,32.1568,32.1944,41300.0
2015-04-21 13:00:00,51.32,51.4,51.3,51.31,47600.0,32.1881,32.2383,32.1756,32.1819,47600.0
2015-04-21 13:30:00,51.32,51.33,51.21,51.25,51600.0,32.1881,32.1944,32.1191,32.1442,51600.0
2015-04-21 14:00:00,51.25,51.35,51.14,51.34,74500.0,32.1442,32.2069,32.0752,32.2007,74500.0
2015-04-21 14:30:00,51.35,51.38,51.28,51.3,84600.0,32.2069,32.2258,32.163,32.1756,84600.0
2015-04-21 15:00:00,51.3,51.37,51.26,51.28,108800.0,32.1756,32.2195,32.1505,32.163,108800.0
2015-04-21 15:30:00,51.28,51.32,51.22,51.26,256700.0,32.163,32.1881,32.1254,32.1505,256700.0
2015-04-22 09:30:00,51.34,51.55,50.91,51.09,82400.0,32.2007,32.3324,31.931,32.0439,82400.0
2015-04-22 10:00:00,51.1,51.2,50.94,51.14,113200.0,32.0501,32.1129,31.9498,32.0752,113200.0
2015-04-22 10:30:00,51.15,51.47,51.14,51.36,74600.0,32.0815,32.2822,32.0752,32.2132,74600.0
2015-04-22 11:00:00,51.36,51.39,51.21,51.26,80900.0,32.2132,32.232,32.1191,32.1505,80900.0
2015-04-22 11:30:00,51.26,51.35,51.2,51.33,44600.0,32.1505,32.2069,32.1129,32.1944,44600.0
2015-04-22 12:00:00,51.34,51.35,51.21,51.33,42200.0,32.2007,32.2069,32.1191,32.1944,42200.0
2015-04-22 12:30:00,51.34,51.4,51.29,51.36,53100.0,32.2007,32.2383,32.1693,32.2132,53100.0
2015-04-22 13:00:00,51.37,51.38,51.33,51.34,59200.0,32.2195,32.2258,32.1944,32.2007,59200.0
2015-04-22 13:30:00,51.33,51.48,51.32,51.41,60000.0,32.1944,32.2885,32.1881,32.2446,60000.0
2015-04-22 14:00:00,51.42,51.5,51.39,51.41,67700.0,32.2508,32.301,32.232,32.2446,67700.0
2015-04-22 14:30:00,51.42,51.43,51.36,51.37,86000.0,32.2508,32.2571,32.2132,32.2195,86000.0
2015-04-22 15:00:00,51.37,51.54,51.36,51.53,128800.0,32.2195,32.3261,32.2132,32.3198,128800.0
2015-04-22 15:30:00,51.53,51.53,51.43,51.48,263700.0,32.3198,32.3198,32.2571,32.2885,263700.0
2015-04-23 09:30:00,51.45,51.63,51.24,51.59,124500.0,32.2697,32.3826,32.1379,32.3575,124500.0
2015-04-23 10:00:00,51.6,51.62,51.36,51.41,90100.0,32.3637,32.3763,32.2132,32.2446,90100.0
2015-04-23 10:30:00,51.42,51.44,51.35,51.36,86500.0,32.2508,32.2634,32.2069,32.2132,86500.0
2015-04-23 11:00:00,51.35,51.44,51.34,51.42,92300.0,32.2069,32.2634,32.2007,32.2508,92300.0
2015-04-23 11:30:00,51.42,51.68,51.38,51.62,81600.0,32.2508,32.4139,32.2258,32.3763,81600.0
2015-04-23 12:00:00,51.62,51.66,51.57,51.64,88000.0,32.3763,32.4014,32.3449,32.3888,88000.0
2015-04-23 12:30:00,51.64,51.81,51.61,51.81,88700.0,32.3888,32.4955,32.37,32.4955,88700.0
2015-04-23 13:00:00,51.81,51.91,51.81,51.88,51900.0,32.4955,32.5582,32.4955,32.5394,51900.0
2015-04-23 13:30:00,51.88,51.96,51.81,51.96,49200.0,32.5394,32.5895,32.4955,32.5895,49200.0
2015-04-23 14:00:00,51.95,51.98,51.89,51.94,68900.0,32.5833,32.6021,32.5456,32.577,68900.0
2015-04-23 14:30:00,51.93,51.98,51.91,51.95,51200.0,32.5707,32.6021,32.5582,32.5833,51200.0
2015-04-23 15:00:00,51.95,52.04,51.93,51.98,97400.0,32.5833,32.6397,32.5707,32.6021,97400.0
2015-04-23 15:30:00,51.97,51.98,51.86,51.87,252000.0,32.5958,32.6021,32.5268,32.5331,252000.0
2015-04-24 09:30:00,51.89,52.06,51.63,51.74,69600.0,32.5456,32.6523,32.3826,32.4515,69600.0
2015-04-24 10:00:00,51.76,51.8,51.66,51.68,43500.0,32.4641,32.4892,32.4014,32.4139,43500.0
2015-04-24 10:30:00,51.68,51.7,51.56,51.59,69600.0,32.4139,32.4265,32.3387,32.3575,69600.0
2015-04-24 11:00:00,51.58,51.65,51.57,51.64,44200.0,32.3512,32.3951,32.3449,32.3888,44200.0
2015-04-24 11:30:00,51.64,51.72,51.6,51.66,38700.0,32.3888,32.439,32.3637,32.4014,38700.0
2015-04-24 12:00:00,51.67,51.76,51.67,51.74,32000.0,32.4076,32.4641,32.4076,32.4515,32000.0
2015-04-24 12:30:00,51.73,51.79,51.73,51.76,23800.0,32.4453,32.4829,32.4453,32.4641,23800.0
2015-04-24 13:00:00,51.76,51.79,51.7,51.75,48000.0,32.4641,32.4829,32.4265,32.4578,48000.0
2015-04-24 13:30:00,51.75,51.84,51.73,51.84,29400.0,32.4578,32.5143,32.4453,32.5143,29400.0
2015-04-24 14:00:00,51.84,51.84,51.78,51.83,41100.0,32.5143,32.5143,32.4766,32.508,41100.0
2015-04-24 14:30:00,51.83,51.83,51.69,51.71,51300.0,32.508,32.508,32.4202,32.4327,51300.0
2015-04-24 15:00:00,51.7,51.79,51.7,51.79,55200.0,32.4265,32.4829,32.4265,32.4829,55200.0
2015-04-24 15:30:00,51.78,51.83,51.77,51.81,176600.0,32.4766,32.508,32.4704,32.4955,176600.0
2015-04-27 09:30:00,52.0,52.22,51.79,52.18,125300.0,32.6146,32.7526,32.4829,32.7275,125300.0
2015-04-27 10:00:00,52.19,52.34,52.17,52.28,69300.0,32.7338,32.8279,32.7212,32.7902,69300.0
2015-04-27 10:30:00,52.29,52.33,52.12,52.17,70000.0,32.7965,32.8216,32.6899,32.7212,70000.0
2015-04-27 11:00:00,52.17,52.31,52.11,52.28,71300.0,32.7212,32.8091,32.6836,32.7902,71300.0
2015-04-27 11:30:00,52.27,52.35,52.26,52.28,44900.0,32.784,32.8341,32.7777,32.7902,44900.0
2015-04-27 12:00:00,52.28,52.29,52.13,52.2,70100.0,32.7902,32.7965,32.6962,32.7401,70100.0
2015-04-27 12:30:00,52.21,52.22,52.1,52.13,59100.0,32.7463,32.7526,32.6773,32.6962,59100.0
2015-04-27 13:00:00,52.13,52.17,52.06,52.15,70200.0,32.6962,32.7212,32.6523,32.7087,70200.0
2015-04-27 13:30:00,52.14,52.15,52.04,52.1,82700.0,32.7024,32.7087,32.6397,32.6773,82700.0
2015-04-27 14:00:00,52.1,52.11,52.05,52.1,70300.0,32.6773,32.6836,32.646,32.6773,70300.0
2015-04-27 14:30:00,52.1,52.11,52.0,52.1,57400.0,32.6773,32.6836,32.6146,32.6773,57400.0
2015-04-27 15:00:00,52.1,52.11,51.92,51.98,90300.0,32.6773,32.6836,32.5644,32.6021,90300.0
2015-04-27 15:30:00,51.97,51.99,51.85,51.92,284800.0,32.5958,32.6083,32.5205,32.5644,284800.0
2015-04-28 09:30:00,51.82,52.08,51.82,52.04,129600.0,32.5017,32.6648,32.5017,32.6397,129600.0
2015-04-28 10:00:00,52.03,52.03,51.61,51.77,105800.0,32.6334,32.6334,32.37,32.4704,105800.0
2015-04-28 10:30:00,51.78,51.89,51.76,51.87,149000.0,32.4766,32.5456,32.4641,32.5331,149000.0
2015-04-28 11:00:00,51.87,52.01,51.86,51.95,71500.0,32.5331,32.6209,32.5268,32.5833,71500.0
2015-04-28 11:30:00,51.95,52.1,51.92,52.01,79200.0,32.5833,32.6773,32.5644,32.6209,79200.0
2015-04-28 12:00:00,52.01,52.02,51.93,51.99,51500.0,32.6209,32.6272,32.5707,32.6083,51500.0
2015-04-28 12:30:00,52.01,52.08,52.0,52.03,78500.0,32.6209,32.6648,32.6146,32.6334,78500.0
2015-04-28 13:00:00,52.03,52.09,52.0,52.05,56300.0,32.6334,32.6711,32.6146,32.646,56300.0
2015-04-28 13:30:00,52.05,52.14,52.03,52.13,155500.0,32.646,32.7024,32.6334,32.6962,155500.0
2015-04-28 14:00:00,52.11,52.15,52.03,52.13,182600.0,32.6836,32.7087,32.6334,32.6962,182600.0
2015-04-28 14:30:00,52.12,52.16,52.08,52.1,87900.0,32.6899,32.715,32.6648,32.6773,87900.0
2015-04-28 15:00:00,52.1,52.17,52.09,52.17,104000.0,32.6773,32.7212,32.6711,32.7212,104000.0
2015-04-28 15:30:00,52.17,52.17,52.06,52.12,290400.0,32.7212,32.7212,32.6523,32.6899,290400.0
2015-04-29 09:30:00,51.71,52.26,51.63,52.21,363400.0,32.4327,32.7777,32.3826,32.7463,363400.0
2015-04-29 10:00:00,52.21,52.24,51.71,51.8,94100.0,32.7463,32.7652,32.4327,32.4892,94100.0
2015-04-29 10:30:00,51.79,52.07,51.79,52.0,147300.0,32.4829,32.6585,32.4829,32.6146,147300.0
2015-04-29 11:00:00,52.0,52.11,51.98,52.09,124500.0,32.6146,32.6836,32.6021,32.6711,124500.0
2015-04-29 11:30:00,52.09,52.14,52.01,52.09,185200.0,32.6711,32.7024,32.6209,32.6711,185200.0
2015-04-29 12:00:00,52.09,52.11,51.86,51.89,95000.0,32.6711,32.6836,32.5268,32.5456,95000.0
2015-04-29 12:30:00,51.88,52.06,51.87,52.02,81000.0,32.5394,32.6523,32.5331,32.6272,81000.0
2015-04-29 13:00:00,52.02,52.13,51.98,52.0,124700.0,32.6272,32.6962,32.6021,32.6146,124700.0
2015-04-29 13:30:00,52.0,52.04,51.99,52.02,93300.0,32.6146,32.6397,32.6083,32.6272,93300.0
2015-04-29 14:00:00,52.04,52.04,51.69,51.99,168600.0,32.6397,32.6397,32.4202,32.6083,168600.0
2015-04-29 14:30:00,51.99,52.12,51.95,52.02,124100.0,32.6083,32.6899,32.5833,32.6272,124100.0
2015-04-29 15:00:00,52.01,52.04,51.85,51.99,115300.0,32.6209,32.6397,32.5205,32.6083,115300.0
2015-04-29 15:30:00,51.99,52.1,51.96,52.03,295800.0,32.6083,32.6773,32.5895,32.6334,295800.0
2015-04-30 09:30:00,51.85,52.12,51.61,51.88,212200.0,32.5205,32.6899,32.37,32.5394,212200.0
2015-04-30 10:00:00,51.87,52.03,51.71,51.91,219800.0,32.5331,32.6334,32.4327,32.5582,219800.0
2015-04-30 10:30:00,51.89,52.02,51.82,51.98,98500.0,32.5456,32.6272,32.5017,32.6021,98500.0
2015-04-30 11:00:00,51.97,52.08,51.97,52.04,242300.0,32.5958,32.6648,32.5958,32.6397,242300.0
2015-04-30 11:30:00,52.06,52.08,51.95,51.95,164000.0,32.6523,32.6648,32.5833,32.5833,164000.0
2015-04-30 12:00:00,51.95,52.03,51.95,51.99,74900.0,32.5833,32.6334,32.5833,32.6083,74900.0
2015-04-30 12:30:00,52.01,52.04,51.88,52.01,76300.0,32.6209,32.6397,32.5394,32.6209,76300.0
2015-04-30 13:00:00,52.0,52.08,51.9,51.96,120400.0,32.6146,32.6648,32.5519,32.5895,120400.0
2015-04-30 13:30:00,51.95,51.99,51.9,51.96,138400.0,32.5833,32.6083,32.5519,32.5895,138400.0
2015-04-30 14:00:00,51.95,51.99,51.85,51.86,134300.0,32.5833,32.6083,32.5205,32.5268,134300.0
2015-04-30 14:30:00,51.86,52.02,51.83,51.85,209700.0,32.5268,32.6272,32.508,32.5205,209700.0
2015-04-30 15:00:00,51.85,51.85,51.56,51.6,245500.0,32.5205,32.5205,32.3387,32.3637,245500.0
2015-04-30 15:30:00,51.6,51.7,51.49,51.58,661500.0,32.3637,32.4265,32.2947,32.3512,661500.0
2015-05-01 09:30:00,51.95,52.14,51.82,51.92,160700.0,32.5833,32.7024,32.5017,32.5644,160700.0
2015-05-01 10:00:00,51.91,52.03,51.82,51.98,199500.0,32.5582,32.6334,32.5017,32.6021,199500.0
2015-05-01 10:30:00,51.98,52.02,51.83,51.84,89600.0,32.6021,32.6272,32.508,32.5143,89600.0
2015-05-01 11:00:00,51.84,52.03,51.73,52.02,142700.0,32.5143,32.6334,32.4453,32.6272,142700.0
2015-05-01 11:30:00,52.01,52.02,51.76,51.87,79700.0,32.6209,32.6272,32.4641,32.5331,79700.0
2015-05-01 12:00:00,51.87,51.91,51.77,51.91,62900.0,32.5331,32.5582,32.4704,32.5582,62900.0
2015-05-01 12:30:00,51.91,52.0,51.91,51.99,61600.0,32.5582,32.6146,32.5582,32.6083,61600.0
2015-05-01 13:00:00,51.98,52.08,51.95,52.02,158700.0,32.6021,32.6648,32.5833,32.6272,158700.0
2015-05-01 13:30:00,52.02,52.1,52.0,52.06,169700.0,32.6272,32.6773,32.6146,32.6523,169700.0
2015-05-01 14:00:00,52.06,52.2,52.03,52.09,235900.0,32.6523,32.7401,32.6334,32.6711,235900.0
2015-05-01 14:30:00,52.09,52.11,51.95,51.98,128400.0,32.6711,32.6836,32.5833,32.6021,128400.0
2015-05-01 15:00:00,52.0,52.1,51.99,52.05,165600.0,32.6146,32.6773,32.6083,32.646,165600.0
2015-05-01 15:30:00,52.05,52.16,52.04,52.13,614500.0,32.646,32.715,32.6397,32.6962,614500.0
2015-05-04 09:30:00,52.42,52.5,52.3,52.37,159100.0,32.878,32.9282,32.8028,32.8467,159100.0
2015-05-04 10:00:00,52.37,52.49,52.34,52.46,198100.0,32.8467,32.922,32.8279,32.9031,198100.0
2015-05-04 10:30:00,52.47,52.55,52.46,52.5,97800.0,32.9094,32.9596,32.9031,32.9282,97800.0
2015-05-04 11:00:00,52.51,52.52,52.43,52.46,105700.0,32.9345,32.9408,32.8843,32.9031,105700.0
2015-05-04 11:30:00,52.47,52.49,52.41,52.48,69600.0,32.9094,32.922,32.8718,32.9157,69600.0
2015-05-04 12:00:00,52.48,52.49,52.39,52.43,90900.0,32.9157,32.922,32.8592,32.8843,90900.0
2015-05-04 12:30:00,52.42,52.46,52.35,52.39,70700.0,32.878,32.9031,32.8341,32.8592,70700.0
2015-05-04 13:00:00,52.39,52.45,52.35,52.36,114600.0,32.8592,32.8969,32.8341,32.8404,114600.0
2015-05-04 13:30:00,52.36,52.41,52.35,52.39,74700.0,32.8404,32.8718,32.8341,32.8592,74700.0
2015-05-04 14:00:00,52.4,52.44,52.37,52.41,130300.0,32.8655,32.8906,32.8467,32.8718,130300.0
2015-05-04 14:30:00,52.41,52.5,52.4,52.43,124900.0,32.8718,32.9282,32.8655,32.8843,124900.0
2015-05-04 15:00:00,52.42,52.47,52.37,52.44,255500.0,32.878,32.9094,32.8467,32.8906,255500.0
2015-05-04 15:30:00,52.44,52.49,52.4,52.41,438900.0,32.8906,32.922,32.8655,32.8718,438900.0
2015-05-05 09:30:00,52.25,52.62,52.2,52.51,101300.0,32.7714,33.0035,32.7401,32.9345,101300.0
2015-05-05 10:00:00,52.54,52.61,52.47,52.56,68200.0,32.9533,32.9972,32.9094,32.9659,68200.0
2015-05-05 10:30:00,52.57,52.65,52.49,52.58,65500.0,32.9721,33.0223,32.922,32.9784,65500.0
2015-05-05 11:00:00,52.57,52.57,52.26,52.29,131400.0,32.9721,32.9721,32.7777,32.7965,131400.0
2015-05-05 11:30:00,52.28,52.35,52.25,52.3,77800.0,32.7902,32.8341,32.7714,32.8028,77800.0
2015-05-05 12:00:00,52.3,52.45,52.3,52.41,66200.0,32.8028,32.8969,32.8028,32.8718,66200.0
2015-05-05 12:30:00,52.42,52.5,52.38,52.4,37800.0,32.878,32.9282,32.853,32.8655,37800.0
2015-05-05 13:00:00,52.39,52.42,52.29,52.41,107800.0,32.8592,32.878,32.7965,32.8718,107800.0
2015-05-05 13:30:00,52.41,52.5,52.36,52.39,109700.0,32.8718,32.9282,32.8404,32.8592,109700.0
2015-05-05 14:00:00,52.39,52.43,52.31,52.33,108100.0,32.8592,32.8843,32.8091,32.8216,108100.0
2015-05-05 14:30:00,52.32,52.39,52.15,52.21,103000.0,32.8153,32.8592,32.7087,32.7463,103000.0
2015-05-05 15:00:00,52.2,52.24,52.11,52.21,114000.0,32.7401,32.7652,32.6836,32.7463,114000.0
2015-05-05 15:30:00,52.21,52.29,52.17,52.21,222300.0,32.7463,32.7965,32.7212,32.7463,222300.0
2015-05-06 09:30:00,52.47,52.48,51.98,52.12,178900.0,32.9094,32.9157,32.6021,32.6899,178900.0
2015-05-06 10:00:00,52.11,52.14,51.89,51.99,90900.0,32.6836,32.7024,32.5456,32.6083,90900.0
2015-05-06 10:30:00,52.0,52.28,51.93,52.28,120300.0,32.6146,32.7902,32.5707,32.7902,120300.0
2015-05-06 11:00:00,52.28,52.35,52.02,52.08,135200.0,32.7902,32.8341,32.6272,32.6648,135200.0
2015-05-06 11:30:00,52.09,52.17,52.06,52.1,36200.0,32.6711,32.7212,32.6523,32.6773,36200.0
2015-05-06 12:00:00,52.11,52.11,51.97,52.0,49500.0,32.6836,32.6836,32.5958,32.6146,49500.0
2015-05-06 12:30:00,51.99,52.07,51.91,51.91,39600.0,32.6083,32.6585,32.5582,32.5582,39600.0
2015-05-06 13:00:00,51.92,51.96,51.86,51.92,52100.0,32.5644,32.5895,32.5268,32.5644,52100.0
2015-05-06 13:30:00,51.92,51.92,51.77,51.83,73100.0,32.5644,32.5644,32.4704,32.508,73100.0
2015-05-06 14:00:00,51.83,51.92,51.82,51.86,110600.0,32.508,32.5644,32.5017,32.5268,110600.0
2015-05-06 14:30:00,51.87,51.87,51.65,51.73,92700.0,32.5331,32.5331,32.3951,32.4453,92700.0
2015-05-06 15:00:00,51.72,51.74,51.61,51.7,113200.0,32.439,32.4515,32.37,32.4265,113200.0
2015-05-06 15:30:00,51.71,51.86,51.62,51.86,325800.0,32.4327,32.5268,32.3763,32.5268,325800.0
2015-05-07 09:30:00,51.83,51.98,51.66,51.73,137900.0,32.508,32.6021,32.4014,32.4453,137900.0
2015-05-07 10:00:00,51.73,51.96,51.7,51.83,113100.0,32.4453,32.5895,32.4265,32.508,113100.0
2015-05-07 10:30:00,51.8,51.91,51.72,51.86,84200.0,32.4892,32.5582,32.439,32.5268,84200.0
2015-05-07 11:00:00,51.87,51.98,51.83,51.92,228000.0,32.5331,32.6021,32.508,32.5644,228000.0
2015-05-07 11:30:00,51.92,51.94,51.86,51.88,93200.0,32.5644,32.577,32.5268,32.5394,93200.0
2015-05-07 12:00:00,51.88,51.97,51.86,51.89,76100.0,32.5394,32.5958,32.5268,32.5456,76100.0
2015-05-07 12:30:00,51.91,52.0,51.91,51.91,89900.0,32.5582,32.6146,32.5582,32.5582,89900.0
2015-05-07 13:00:00,51.92,51.93,51.81,51.87,56000.0,32.5644,32.5707,32.4955,32.5331,56000.0
2015-05-07 13:30:00,51.86,51.88,51.81,51.83,75000.0,32.5268,32.5394,32.4955,32.508,75000.0
2015-05-07 14:00:00,51.84,51.88,51.84,51.86,44100.0,32.5143,32.5394,32.5143,32.5268,44100.0
2015-05-07 14:30:00,51.86,51.88,51.77,51.77,101800.0,32.5268,32.5394,32.4704,32.4704,101800.0
2015-05-07 15:00:00,51.78,51.82,51.71,51.75,151400.0,32.4766,32.5017,32.4327,32.4578,151400.0
2015-05-07 15:30:00,51.75,51.8,51.69,51.75,233200.0,32.4578,32.4892,32.4202,32.4578,233200.0
2015-05-08 09:30:00,52.34,52.4,52.07,52.3,150000.0,32.8279,32.8655,32.6585,32.8028,150000.0
2015-05-08 10:00:00,52.28,52.39,52.26,52.3,104200.0,32.7902,32.8592,32.7777,32.8028,104200.0
2015-05-08 10:30:00,52.3,52.31,52.23,52.3,79400.0,32.8028,32.8091,32.7589,32.8028,79400.0
2015-05-08 11:00:00,52.3,52.34,52.22,52.26,123500.0,32.8028,32.8279,32.7526,32.7777,123500.0
2015-05-08 11:30:00,52.26,52.38,52.26,52.38,97500.0,32.7777,32.853,32.7777,32.853,97500.0
2015-05-08 12:00:00,52.38,52.43,52.37,52.4,48000.0,32.853,32.8843,32.8467,32.8655,48000.0
2015-05-08 12:30:00,52.39,52.4,52.29,52.33,51600.0,32.8592,32.8655,32.7965,32.8216,51600.0
2015-05-08 13:00:00,52.33,52.43,52.31,52.4,116500.0,32.8216,32.8843,32.8091,32.8655,116500.0
2015-05-08 13:30:00,52.4,52.48,52.39,52.45,64900.0,32.8655,32.9157,32.8592,32.8969,64900.0
2015-05-08 14:00:00,52.45,52.47,52.36,52.36,42700.0,32.8969,32.9094,32.8404,32.8404,42700.0
2015-05-08 14:30:00,52.35,52.43,52.33,52.38,69900.0,32.8341,32.8843,32.8216,32.853,69900.0
2015-05-08 15:00:00,52.37,52.38,52.24,52.26,115400.0,32.8467,32.853,32.7652,32.7777,115400.0
2015-05-08 15:30:00,52.26,52.32,52.25,52.3,182400.0,32.7777,32.8153,32.7714,32.8028,182400.0
2015-05-11 09:30:00,52.27,52.49,52.07,52.37,93600.0,32.784,32.922,32.6585,32.8467,93600.0
2015-05-11 10:00:00,52.4,52.41,52.12,52.13,72500.0,32.8655,32.8718,32.6899,32.6962,72500.0
2015-05-11 10:30:00,52.12,52.3,52.05,52.26,59000.0,32.6899,32.8028,32.646,32.7777,59000.0
2015-05-11 11:00:00,52.25,52.35,52.21,52.27,47300.0,32.7714,32.8341,32.7463,32.784,47300.0
2015-05-11 11:30:00,52.26,52.3,52.16,52.16,75400.0,32.7777,32.8028,32.715,32.715,75400.0
2015-05-11 12:00:00,52.17,52.19,51.99,52.03,111000.0,32.7212,32.7338,32.6083,32.6334,111000.0
2015-05-11 12:30:00,52.04,52.07,51.98,52.0,115900.0,32.6397,32.6585,32.6021,32.6146,115900.0
2015-05-11 13:00:00,52.0,52.03,51.98,52.01,116300.0,32.6146,32.6334,32.6021,32.6209,116300.0
2015-05-11 13:30:00,52.01,52.05,51.96,52.01,82100.0,32.6209,32.646,32.5895,32.6209,82100.0
2015-05-11 14:00:00,52.0,52.03,51.91,51.98,58400.0,32.6146,32.6334,32.5582,32.6021,58400.0
2015-05-11 14:30:00,51.98,52.01,51.92,51.93,45900.0,32.6021,32.6209,32.5644,32.5707,45900.0
2015-05-11 15:00:00,51.92,52.0,51.88,51.98,131800.0,32.5644,32.6146,32.5394,32.6021,131800.0
2015-05-11 15:30:00,51.97,51.98,51.81,51.85,309700.0,32.5958,32.6021,32.4955,32.5205,309700.0
2015-05-12 09:30:00,51.59,51.74,50.93,51.41,326500.0,32.3575,32.4515,31.9435,32.2446,326500.0
2015-05-12 10:00:00,51.4,51.41,51.1,51.21,163300.0,32.2383,32.2446,32.0501,32.1191,163300.0
2015-05-12 10:30:00,51.21,51.58,51.19,51.43,108500.0,32.1191,32.3512,32.1066,32.2571,108500.0
2015-05-12 11:00:00,51.43,51.55,51.32,51.43,73100.0,32.2571,32.3324,32.1881,32.2571,73100.0
2015-05-12 11:30:00,51.44,51.52,51.4,51.46,59800.0,32.2634,32.3136,32.2383,32.2759,59800.0
2015-05-12 12:00:00,51.45,51.47,51.27,51.32,60000.0,32.2697,32.2822,32.1568,32.1881,60000.0
2015-05-12 12:30:00,51.32,51.48,51.29,51.42,43600.0,32.1881,32.2885,32.1693,32.2508,43600.0
2015-05-12 13:00:00,51.42,51.52,51.4,51.46,43500.0,32.2508,32.3136,32.2383,32.2759,43500.0
2015-05-12 13:30:00,51.45,51.47,51.38,51.41,42500.0,32.2697,32.2822,32.2258,32.2446,42500.0
2015-05-12 14:00:00,51.41,51.55,51.4,51.54,54100.0,32.2446,32.3324,32.2383,32.3261,54100.0
2015-05-12 14:30:00,51.55,51.63,51.53,51.56,95400.0,32.3324,32.3826,32.3198,32.3387,95400.0
2015-05-12 15:00:00,51.56,51.64,51.53,51.59,110900.0,32.3387,32.3888,32.3198,32.3575,110900.0
2015-05-12 15:30:00,51.59,51.62,51.49,51.54,191400.0,32.3575,32.3763,32.2947,32.3261,191400.0
2015-05-13 09:30:00,51.58,51.84,51.42,51.76,86500.0,32.3512,32.5143,32.2508,32.4641,86500.0
2015-05-13 10:00:00,51.77,51.83,51.7,51.74,47100.0,32.4704,32.508,32.4265,32.4515,47100.0
2015-05-13 10:30:00,51.74,51.74,51.56,51.56,56200.0,32.4515,32.4515,32.3387,32.3387,56200.0
2015-05-13 11:00:00,51.56,51.62,51.5,51.6,48900.0,32.3387,32.3763,32.301,32.3637,48900.0
2015-05-13 11:30:00,51.6,51.74,51.54,51.71,54700.0,32.3637,32.4515,32.3261,32.4327,54700.0
2015-05-13 12:00:00,51.7,51.77,51.64,51.66,41800.0,32.4265,32.4704,32.3888,32.4014,41800.0
2015-05-13 12:30:00,51.65,51.7,51.63,51.66,38900.0,32.3951,32.4265,32.3826,32.4014,38900.0
2015-05-13 13:00:00,51.66,51.75,51.66,51.69,37100.0,32.4014,32.4578,32.4014,32.4202,37100.0
2015-05-13 13:30:00,51.69,51.74,51.65,51.69,30100.0,32.4202,32.4515,32.3951,32.4202,30100.0
2015-05-13 14:00:00,51.7,51.7,51.53,51.58,47300.0,32.4265,32.4265,32.3198,32.3512,47300.0
2015-05-13 14:30:00,51.58,51.67,51.57,51.62,72100.0,32.3512,32.4076,32.3449,32.3763,72100.0
2015-05-13 15:00:00,51.63,51.68,51.55,51.59,114000.0,32.3826,32.4139,32.3324,32.3575,114000.0
2015-05-13 15:30:00,51.58,51.59,51.52,51.57,284000.0,32.3512,32.3575,32.3136,32.3449,284000.0
2015-05-14 09:30:00,51.88,51.99,51.73,51.76,83300.0,32.5394,32.6083,32.4453,32.4641,83300.0
2015-05-14 10:00:00,51.77,52.01,51.71,51.97,78900.0,32.4704,32.6209,32.4327,32.5958,78900.0
2015-05-14 10:30:00,51.97,51.98,51.87,51.95,47300.0,32.5958,32.6021,32.5331,32.5833,47300.0
2015-05-14 11:00:00,51.95,52.03,51.94,51.99,98800.0,32.5833,32.6334,32.577,32.6083,98800.0
2015-05-14 11:30:00,51.98,52.02,51.92,51.99,84300.0,32.6021,32.6272,32.5644,32.6083,84300.0
2015-05-14 12:00:00,52.0,52.06,51.94,52.0,75600.0,32.6146,32.6523,32.577,32.6146,75600.0
2015-05-14 12:30:00,52.0,52.03,51.96,52.0,36000.0,32.6146,32.6334,32.5895,32.6146,36000.0
2015-05-14 13:00:00,52.01,52.08,51.98,52.06,78300.0,32.6209,32.6648,32.6021,32.6523,78300.0
2015-05-14 13:30:00,52.06,52.08,51.99,52.03,95700.0,32.6523,32.6648,32.6083,32.6334,95700.0
2015-05-14 14:00:00,52.03,52.1,52.0,52.07,106200.0,32.6334,32.6773,32.6146,32.6585,106200.0
2015-05-14 14:30:00,52.07,52.12,52.06,52.12,42700.0,32.6585,32.6899,32.6523,32.6899,42700.0
2015-05-14 15:00:00,52.13,52.18,52.1,52.12,61600.0,32.6962,32.7275,32.6773,32.6899,61600.0
2015-05-14 15:30:00,52.12,52.15,52.09,52.13,157700.0,32.6899,32.7087,32.6711,32.6962,157700.0
2015-05-15 09:30:00,52.05,52.17,51.89,51.9,202600.0,32.646,32.7212,32.5456,32.5519,202600.0
2015-05-15 10:00:00,51.91,51.95,51.7,51.72,68300.0,32.5582,32.5833,32.4265,32.439,68300.0
2015-05-15 10:30:00,51.74,51.8,51.68,51.79,67700.0,32.4515,32.4892,32.4139,32.4829,67700.0
2015-05-15 11:00:00,51.8,51.81,51.71,51.75,109700.0,32.4892,32.4955,32.4327,32.4578,109700.0
2015-05-15 11:30:00,51.74,51.77,51.63,51.69,172200.0,32.4515,32.4704,32.3826,32.4202,172200.0
2015-05-15 12:00:00,51.69,51.73,51.69,51.72,68800.0,32.4202,32.4453,32.4202,32.439,68800.0
2015-05-15 12:30:00,51.72,51.75,51.71,51.73,51100.0,32.439,32.4578,32.4327,32.4453,51100.0
2015-05-15 13:00:00,51.74,51.77,51.73,51.75,28700.0,32.4515,32.4704,32.4453,32.4578,28700.0
2015-05-15 13:30:00,51.75,51.76,51.72,51.73,49400.0,32.4578,32.4641,32.439,32.4453,49400.0
2015-05-15 14:00:00,51.72,51.76,51.7,51.76,40100.0,32.439,32.4641,32.4265,32.4641,40100.0
2015-05-15 14:30:00,51.76,51.79,51.74,51.79,71900.0,32.4641,32.4829,32.4515,32.4829,71900.0
2015-05-15 15:00:00,51.79,51.8,51.75,51.75,102900.0,32.4829,32.4892,32.4578,32.4578,102900.0
2015-05-15 15:30:00,51.75,51.79,51.75,51.78,192900.0,32.4578,32.4829,32.4578,32.4766,192900.0
2015-05-18 09:30:00,51.77,51.96,51.77,51.96,88200.0,32.4704,32.5895,32.4704,32.5895,88200.0
2015-05-18 10:00:00,51.96,51.98,51.92,51.97,86500.0,32.5895,32.6021,32.5644,32.5958,86500.0
2015-05-18 10:30:00,51.97,52.01,51.92,51.96,51400.0,32.5958,32.6209,32.5644,32.5895,51400.0
2015-05-18 11:00:00,51.97,52.03,51.95,52.03,50600.0,32.5958,32.6334,32.5833,32.6334,50600.0
2015-05-18 11:30:00,52.05,52.15,52.05,52.11,93500.0,32.646,32.7087,32.646,32.6836,93500.0
2015-05-18 12:00:00,52.11,52.11,52.04,52.05,21900.0,32.6836,32.6836,32.6397,32.646,21900.0
2015-05-18 12:30:00,52.05,52.05,52.01,52.04,24900.0,32.646,32.646,32.6209,32.6397,24900.0
2015-05-18 13:00:00,52.04,52.08,52.04,52.08,57600.0,32.6397,32.6648,32.6397,32.6648,57600.0
2015-05-18 13:30:00,52.07,52.11,52.07,52.09,27400.0,32.6585,32.6836,32.6585,32.6711,27400.0
2015-05-18 14:00:00,52.1,52.13,52.09,52.1,48700.0,32.6773,32.6962,32.6711,32.6773,48700.0
2015-05-18 14:30:00,52.11,52.12,52.09,52.12,59300.0,32.6836,32.6899,32.6711,32.6899,59300.0
2015-05-18 15:00:00,52.12,52.17,52.11,52.14,84100.0,32.6899,32.7212,32.6836,32.7024,84100.0
2015-05-18 15:30:00,52.14,52.17,52.1,52.1,150400.0,32.7024,32.7212,32.6773,32.6773,150400.0
2015-05-19 09:30:00,52.1,52.23,51.82,51.85,90400.0,32.6773,32.7589,32.5017,32.5205,90400.0
2015-05-19 10:00:00,51.85,51.91,51.71,51.77,51600.0,32.5205,32.5582,32.4327,32.4704,51600.0
2015-05-19 10:30:00,51.77,51.78,51.68,51.69,46200.0,32.4704,32.4766,32.4139,32.4202,46200.0
2015-05-19 11:00:00,51.68,51.8,51.64,51.79,73600.0,32.4139,32.4892,32.3888,32.4829,73600.0
2015-05-19 11:30:00,51.79,51.81,51.62,51.69,43700.0,32.4829,32.4955,32.3763,32.4202,43700.0
2015-05-19 12:00:00,51.68,51.68,51.62,51.63,28700.0,32.4139,32.4139,32.3763,32.3826,28700.0
2015-05-19 12:30:00,51.62,51.74,51.62,51.72,33900.0,32.3763,32.4515,32.3763,32.439,33900.0
2015-05-19 13:00:00,51.72,51.77,51.69,51.76,25600.0,32.439,32.4704,32.4202,32.4641,25600.0
2015-05-19 13:30:00,51.76,51.87,51.74,51.75,38400.0,32.4641,32.5331,32.4515,32.4578,38400.0
2015-05-19 14:00:00,51.76,51.77,51.63,51.63,46100.0,32.4641,32.4704,32.3826,32.3826,46100.0
2015-05-19 14:30:00,51.63,51.64,51.48,51.54,104300.0,32.3826,32.3888,32.2885,32.3261,104300.0
2015-05-19 15:00:00,51.53,51.59,51.47,51.55,93400.0,32.3198,32.3575,32.2822,32.3324,93400.0
2015-05-19 15:30:00,51.55,51.71,51.53,51.69,324100.0,32.3324,32.4327,32.3198,32.4202,324100.0
2015-05-20 09:30:00,51.82,51.82,51.46,51.75,97100.0,32.5017,32.5017,32.2759,32.4578,97100.0
2015-05-20 10:00:00,51.75,51.81,51.74,51.76,52100.0,32.4578,32.4955,32.4515,32.4641,52100.0
2015-05-20 10:30:00,51.76,51.79,51.71,51.72,33200.0,32.4641,32.4829,32.4327,32.439,33200.0
2015-05-20 11:00:00,51.73,51.81,51.69,51.7,55100.0,32.4453,32.4955,32.4202,32.4265,55100.0
2015-05-20 11:30:00,51.7,51.72,51.62,51.7,25200.0,32.4265,32.439,32.3763,32.4265,25200.0
2015-05-20 12:00:00,51.7,51.79,51.69,51.74,29000.0,32.4265,32.4829,32.4202,32.4515,29000.0
2015-05-20 12:30:00,51.74,51.76,51.71,51.73,17100.0,32.4515,32.4641,32.4327,32.4453,17100.0
2015-05-20 13:00:00,51.74,51.74,51.65,51.68,30500.0,32.4515,32.4515,32.3951,32.4139,30500.0
2015-05-20 13:30:00,51.68,51.7,51.64,51.69,34000.0,32.4139,32.4265,32.3888,32.4202,34000.0
2015-05-20 14:00:00,51.69,51.88,51.69,51.86,105700.0,32.4202,32.5394,32.4202,32.5268,105700.0
2015-05-20 14:30:00,51.86,51.89,51.79,51.84,42200.0,32.5268,32.5456,32.4829,32.5143,42200.0
2015-05-20 15:00:00,51.84,51.89,51.74,51.79,74700.0,32.5143,32.5456,32.4515,32.4829,74700.0
2015-05-20 15:30:00,51.79,51.8,51.69,51.69,121800.0,32.4829,32.4892,32.4202,32.4202,121800.0
2015-05-21 09:30:00,51.56,51.74,51.5,51.55,54300.0,32.3387,32.4515,32.301,32.3324,54300.0
2015-05-21 10:00:00,51.59,51.71,51.53,51.59,35000.0,32.3575,32.4327,32.3198,32.3575,35000.0
2015-05-21 10:30:00,51.59,51.67,51.58,51.62,24100.0,32.3575,32.4076,32.3512,32.3763,24100.0
2015-05-21 11:00:00,51.63,51.72,51.6,51.72,24200.0,32.3826,32.439,32.3637,32.439,24200.0
2015-05-21 11:30:00,51.72,51.73,51.65,51.72,33400.0,32.439,32.4453,32.3951,32.439,33400.0
2015-05-21 12:00:00,51.72,51.74,51.67,51.71,32700.0,32.439,32.4515,32.4076,32.4327,32700.0
2015-05-21 12:30:00,51.71,51.71,51.66,51.68,21900.0,32.4327,32.4327,32.4014,32.4139,21900.0
2015-05-21 13:00:00,51.68,51.69,51.61,51.63,13300.0,32.4139,32.4202,32.37,32.3826,13300.0
2015-05-21 13:30:00,51.62,51.66,51.6,51.65,42000.0,32.3763,32.4014,32.3637,32.3951,42000.0
2015-05-21 14:00:00,51.65,51.78,51.64,51.78,52700.0,32.3951,32.4766,32.3888,32.4766,52700.0
2015-05-21 14:30:00,51.78,51.78,51.67,51.69,50900.0,32.4766,32.4766,32.4076,32.4202,50900.0
2015-05-21 15:00:00,51.69,51.73,51.64,51.67,49900.0,32.4202,32.4453,32.3888,32.4076,49900.0
2015-05-21 15:30:00,51.67,51.78,51.66,51.69,202100.0,32.4076,32.4766,32.4014,32.4202,202100.0
2015-05-22 09:30:00,51.55,51.69,51.49,51.51,58400.0,32.3324,32.4202,32.2947,32.3073,58400.0
2015-05-22 10:00:00,51.53,51.6,51.52,51.56,32500.0,32.3198,32.3637,32.3136,32.3387,32500.0
2015-05-22 10:30:00,51.55,51.6,51.53,51.57,17700.0,32.3324,32.3637,32.3198,32.3449,17700.0
2015-05-22 11:00:00,51.57,51.66,51.51,51.65,35500.0,32.3449,32.4014,32.3073,32.3951,35500.0
2015-05-22 11:30:00,51.65,51.69,51.61,51.69,21200.0,32.3951,32.4202,32.37,32.4202,21200.0
2015-05-22 12:00:00,51.69,51.72,51.64,51.7,34600.0,32.4202,32.439,32.3888,32.4265,34600.0
2015-05-22 12:30:00,51.7,51.71,51.64,51.64,36600.0,32.4265,32.4327,32.3888,32.3888,36600.0
2015-05-22 13:00:00,51.64,51.73,51.61,51.66,32200.0,32.3888,32.4453,32.37,32.4014,32200.0
2015-05-22 13:30:00,51.67,51.71,51.65,51.65,15200.0,32.4076,32.4327,32.3951,32.3951,15200.0
2015-05-22 14:00:00,51.66,51.69,51.62,51.66,22100.0,32.4014,32.4202,32.3763,32.4014,22100.0
2015-05-22 14:30:00,51.66,51.69,51.65,51.66,27200.0,32.4014,32.4202,32.3951,32.4014,27200.0
2015-05-22 15:00:00,51.66,51.7,51.64,51.67,27600.0,32.4014,32.4265,32.3888,32.4076,27600.0
2015-05-22 15:30:00,51.66,51.67,51.52,51.53,142400.0,32.4014,32.4076,32.3136,32.3198,142400.0
2015-05-26 09:30:00,51.3,51.44,50.93,51.05,81000.0,32.1756,32.2634,31.9435,32.0188,81000.0
2015-05-26 10:00:00,51.04,51.12,50.93,51.02,118200.0,32.0125,32.0627,31.9435,32.0,118200.0
2015-05-26 10:30:00,51.01,51.01,50.91,50.95,75700.0,31.9937,31.9937,31.931,31.9561,75700.0
2015-05-26 11:00:00,50.96,51.03,50.88,51.02,52100.0,31.9623,32.0062,31.9122,32.0,52100.0
2015-05-26 11:30:00,51.02,51.09,50.92,50.93,77200.0,32.0,32.0439,31.9372,31.9435,77200.0
2015-05-26 12:00:00,50.93,51.0,50.91,50.96,33100.0,31.9435,31.9874,31.931,31.9623,33100.0
2015-05-26 12:30:00,50.97,50.98,50.84,50.84,43800.0,31.9686,31.9749,31.8871,31.8871,43800.0
2015-05-26 13:00:00,50.85,50.95,50.79,50.93,47600.0,31.8933,31.9561,31.8557,31.9435,47600.0
2015-05-26 13:30:00,50.94,50.96,50.9,50.92,109200.0,31.9498,31.9623,31.9247,31.9372,109200.0
2015-05-26 14:00:00,50.92,51.02,50.85,50.95,114300.0,31.9372,32.0,31.8933,31.9561,114300.0
2015-05-26 14:30:00,50.94,50.96,50.82,50.91,71000.0,31.9498,31.9623,31.8745,31.931,71000.0
2015-05-26 15:00:00,50.91,51.02,50.9,50.95,66800.0,31.931,32.0,31.9247,31.9561,66800.0
2015-05-26 15:30:00,50.96,51.02,50.9,50.97,158900.0,31.9623,32.0,31.9247,31.9686,158900.0
2015-05-27 09:30:00,51.2,51.36,50.94,51.32,106000.0,32.1129,32.2132,31.9498,32.1881,106000.0
2015-05-27 10:00:00,51.33,51.39,51.16,51.22,41700.0,32.1944,32.232,32.0878,32.1254,41700.0
2015-05-27 10:30:00,51.2,51.23,51.13,51.21,28900.0,32.1129,32.1317,32.069,32.1191,28900.0
2015-05-27 11:00:00,51.2,51.23,51.13,51.16,23400.0,32.1129,32.1317,32.069,32.0878,23400.0
2015-05-27 11:30:00,51.17,51.26,51.17,51.2,22900.0,32.094,32.1505,32.094,32.1129,22900.0
2015-05-27 12:00:00,51.2,51.32,51.2,51.31,21700.0,32.1129,32.1881,32.1129,32.1819,21700.0
2015-05-27 12:30:00,51.31,51.36,51.28,51.35,60400.0,32.1819,32.2132,32.163,32.2069,60400.0
2015-05-27 13:00:00,51.36,51.54,51.35,51.51,73000.0,32.2132,32.3261,32.2069,32.3073,73000.0
2015-05-27 13:30:00,51.51,51.55,51.5,51.52,40400.0,32.3073,32.3324,32.301,32.3136,40400.0
2015-05-27 14:00:00,51.52,51.61,51.52,51.56,58400.0,32.3136,32.37,32.3136,32.3387,58400.0
2015-05-27 14:30:00,51.56,51.57,51.51,51.54,56300.0,32.3387,32.3449,32.3073,32.3261,56300.0
2015-05-27 15:00:00,51.54,51.64,51.54,51.55,81100.0,32.3261,32.3888,32.3261,32.3324,81100.0
2015-05-27 15:30:00,51.55,51.63,51.53,51.53,191600.0,32.3324,32.3826,32.3198,32.3198,191600.0
2015-05-28 09:30:00,51.33,51.46,51.28,51.39,149700.0,32.1944,32.2759,32.163,32.232,149700.0
2015-05-28 10:00:00,51.4,51.45,51.34,51.4,79800.0,32.2383,32.2697,32.2007,32.2383,79800.0
2015-05-28 10:30:00,51.4,51.4,51.23,51.27,49800.0,32.2383,32.2383,32.1317,32.1568,49800.0
2015-05-28 11:00:00,51.27,51.49,51.27,51.44,50200.0,32.1568,32.2947,32.1568,32.2634,50200.0
2015-05-28 11:30:00,51.45,51.48,51.29,51.31,54200.0,32.2697,32.2885,32.1693,32.1819,54200.0
2015-05-28 12:00:00,51.32,51.38,51.28,51.37,27100.0,32.1881,32.2258,32.163,32.2195,27100.0
2015-05-28 12:30:00,51.38,51.38,51.28,51.3,41000.0,32.2258,32.2258,32.163,32.1756,41000.0
2015-05-28 13:00:00,51.3,51.39,51.29,51.38,68200.0,32.1756,32.232,32.1693,32.2258,68200.0
2015-05-28 13:30:00,51.38,51.49,51.36,51.46,50500.0,32.2258,32.2947,32.2132,32.2759,50500.0
2015-05-28 14:00:00,51.46,51.61,51.45,51.55,94800.0,32.2759,32.37,32.2697,32.3324,94800.0
2015-05-28 14:30:00,51.55,51.57,51.52,51.54,66700.0,32.3324,32.3449,32.3136,32.3261,66700.0
2015-05-28 15:00:00,51.54,51.59,51.51,51.53,50400.0,32.3261,32.3575,32.3073,32.3198,50400.0
2015-05-28 15:30:00,51.53,51.59,51.51,51.58,98300.0,32.3198,32.3575,32.3073,32.3512,98300.0
2015-05-29 09:30:00,51.68,51.73,51.18,51.24,85011.0,32.4139,32.4453,32.1003,32.1379,85011.0
2015-05-29 10:00:00,51.25,51.29,51.15,51.18,48586.0,32.1442,32.1693,32.0815,32.1003,48586.0
2015-05-29 10:30:00,51.16,51.18,51.04,51.16,99935.0,32.0878,32.1003,32.0125,32.0878,99935.0
2015-05-29 11:00:00,51.15,51.18,51.01,51.01,68470.0,32.0815,32.1003,31.9937,31.9937,68470.0
2015-05-29 11:30:00,51.01,51.17,50.99,51.12,90397.0,31.9937,32.094,31.9811,32.0627,90397.0
2015-05-29 12:00:00,51.13,51.22,51.12,51.19,61091.0,32.069,32.1254,32.0627,32.1066,61091.0
2015-05-29 12:30:00,51.2,51.25,51.13,51.14,49120.0,32.1129,32.1442,32.069,32.0752,49120.0
2015-05-29 13:00:00,51.14,51.17,51.1,51.15,54516.0,32.0752,32.094,32.0501,32.0815,54516.0
2015-05-29 13:30:00,51.15,51.17,51.04,51.05,85673.0,32.0815,32.094,32.0125,32.0188,85673.0
2015-05-29 14:00:00,51.06,51.08,51.0,51.01,76030.0,32.025,32.0376,31.9874,31.9937,76030.0
2015-05-29 14:30:00,51.0,51.03,50.92,51.0,93889.0,31.9874,32.0062,31.9372,31.9874,93889.0
2015-05-29 15:00:00,51.0,51.04,50.9,50.96,192346.0,31.9874,32.0125,31.9247,31.9623,192346.0
2015-05-29 15:30:00,50.96,51.04,50.91,50.92,299867.0,31.9623,32.0125,31.931,31.9372,299867.0
2015-06-01 09:30:00,51.11,51.21,50.63,50.72,62639.0,32.0564,32.1191,31.7554,31.8118,62639.0
2015-06-01 10:00:00,50.72,50.92,50.58,50.67,57947.0,31.8118,31.9372,31.724,31.7804,57947.0
2015-06-01 10:30:00,50.65,50.78,50.48,50.74,65708.0,31.7679,31.8494,31.6613,31.8243,65708.0
2015-06-01 11:00:00,50.74,50.85,50.69,50.75,36832.0,31.8243,31.8933,31.793,31.8306,36832.0
2015-06-01 11:30:00,50.74,50.85,50.74,50.76,18416.0,31.8243,31.8933,31.8243,31.8369,18416.0
2015-06-01 12:00:00,50.75,50.93,50.7,50.93,49271.0,31.8306,31.9435,31.7993,31.9435,49271.0
2015-06-01 12:30:00,50.93,50.96,50.85,50.94,47398.0,31.9435,31.9623,31.8933,31.9498,47398.0
2015-06-01 13:00:00,50.93,50.97,50.85,50.88,55548.0,31.9435,31.9686,31.8933,31.9122,55548.0
2015-06-01 13:30:00,50.88,50.93,50.87,50.93,40705.0,31.9122,31.9435,31.9059,31.9435,40705.0
2015-06-01 14:00:00,50.93,51.02,50.9,51.0,37350.0,31.9435,32.0,31.9247,31.9874,37350.0
2015-06-01 14:30:00,51.0,51.03,50.94,50.99,55862.0,31.9874,32.0062,31.9498,31.9811,55862.0
2015-06-01 15:00:00,50.98,51.0,50.93,50.94,110798.0,31.9749,31.9874,31.9435,31.9498,110798.0
2015-06-01 15:30:00,50.94,50.94,50.88,50.93,380906.0,31.9498,31.9498,31.9122,31.9435,380906.0
2015-06-02 09:30:00,50.8,50.91,50.57,50.7,108801.0,31.862,31.931,31.7177,31.7993,108801.0
2015-06-02 10:00:00,50.7,50.86,50.68,50.74,69155.0,31.7993,31.8996,31.7867,31.8243,69155.0
2015-06-02 10:30:00,50.75,50.86,50.7,50.75,42839.0,31.8306,31.8996,31.7993,31.8306,42839.0
2015-06-02 11:00:00,50.76,50.86,50.74,50.78,81327.0,31.8369,31.8996,31.8243,31.8494,81327.0
2015-06-02 11:30:00,50.77,50.85,50.77,50.84,45470.0,31.8432,31.8933,31.8432,31.8871,45470.0
2015-06-02 12:00:00,50.84,50.99,50.8,50.98,46427.0,31.8871,31.9811,31.862,31.9749,46427.0
2015-06-02 12:30:00,50.99,51.02,50.96,50.99,153577.0,31.9811,32.0,31.9623,31.9811,153577.0
2015-06-02 13:00:00,51.0,51.01,50.95,50.95,71733.0,31.9874,31.9937,31.9561,31.9561,71733.0
2015-06-02 13:30:00,50.96,50.99,50.94,50.95,39203.0,31.9623,31.9811,31.9498,31.9561,39203.0
2015-06-02 14:00:00,50.95,50.96,50.85,50.87,74473.0,31.9561,31.9623,31.8933,31.9059,74473.0
2015-06-02 14:30:00,50.88,50.91,50.76,50.83,65107.0,31.9122,31.931,31.8369,31.8808,65107.0
2015-06-02 15:00:00,50.82,50.86,50.75,50.85,123445.0,31.8745,31.8996,31.8306,31.8933,123445.0
2015-06-02 15:30:00,50.85,50.86,50.72,50.79,292715.0,31.8933,31.8996,31.8118,31.8557,292715.0
2015-06-03 09:30:00,51.04,51.18,50.76,50.97,78340.0,32.0125,32.1003,31.8369,31.9686,78340.0
2015-06-03 10:00:00,50.96,51.2,50.9,51.17,96489.0,31.9623,32.1129,31.9247,32.094,96489.0
2015-06-03 10:30:00,51.17,51.2,51.12,51.2,87871.0,32.094,32.1129,32.0627,32.1129,87871.0
2015-06-03 11:00:00,51.2,51.23,51.14,51.15,45415.0,32.1129,32.1317,32.0752,32.0815,45415.0
2015-06-03 11:30:00,51.16,51.18,51.01,51.06,61556.0,32.0878,32.1003,31.9937,32.025,61556.0
2015-06-03 12:00:00,51.07,51.11,50.98,51.03,121865.0,32.0313,32.0564,31.9749,32.0062,121865.0
2015-06-03 12:30:00,51.03,51.13,51.01,51.13,33569.0,32.0062,32.069,31.9937,32.069,33569.0
2015-06-03 13:00:00,51.13,51.17,51.08,51.11,29171.0,32.069,32.094,32.0376,32.0564,29171.0
2015-06-03 13:30:00,51.1,51.14,51.07,51.11,33099.0,32.0501,32.0752,32.0313,32.0564,33099.0
2015-06-03 14:00:00,51.11,51.26,51.11,51.24,53436.0,32.0564,32.1505,32.0564,32.1379,53436.0
2015-06-03 14:30:00,51.25,51.25,51.17,51.18,44891.0,32.1442,32.1442,32.094,32.1003,44891.0
2015-06-03 15:00:00,51.18,51.2,51.11,51.15,59836.0,32.1003,32.1129,32.0564,32.0815,59836.0
2015-06-03 15:30:00,51.15,51.18,51.09,51.12,138171.0,32.0815,32.1003,32.0439,32.0627,138171.0
2015-06-04 09:30:00,50.65,51.02,50.65,50.84,225826.0,31.7679,32.0,31.7679,31.8871,225826.0
2015-06-04 10:00:00,50.84,50.93,50.77,50.79,130004.0,31.8871,31.9435,31.8432,31.8557,130004.0
2015-06-04 10:30:00,50.78,50.78,50.64,50.65,100992.0,31.8494,31.8494,31.7616,31.7679,100992.0
2015-06-04 11:00:00,50.65,50.7,50.5,50.54,103035.0,31.7679,31.7993,31.6738,31.6989,103035.0
2015-06-04 11:30:00,50.54,50.57,50.45,50.55,70908.0,31.6989,31.7177,31.6425,31.7052,70908.0
2015-06-04 12:00:00,50.55,50.58,50.52,50.56,48464.0,31.7052,31.724,31.6864,31.7114,48464.0
2015-06-04 12:30:00,50.55,50.59,50.5,50.51,56283.0,31.7052,31.7303,31.6738,31.6801,56283.0
2015-06-04 13:00:00,50.51,50.51,50.31,50.34,101759.0,31.6801,31.6801,31.5546,31.5735,101759.0
2015-06-04 13:30:00,50.34,50.35,50.22,50.29,178024.0,31.5735,31.5797,31.4982,31.5421,178024.0
2015-06-04 14:00:00,50.3,50.46,50.25,50.37,98544.0,31.5484,31.6487,31.517,31.5923,98544.0
2015-06-04 14:30:00,50.37,50.41,50.31,50.37,88568.0,31.5923,31.6174,31.5546,31.5923,88568.0
2015-06-04 15:00:00,50.37,50.41,50.19,50.21,255360.0,31.5923,31.6174,31.4794,31.4919,255360.0
2015-06-04 15:30:00,50.21,50.3,50.19,50.29,388846.0,31.4919,31.5484,31.4794,31.5421,388846.0
2015-06-05 09:30:00,50.55,50.61,50.12,50.35,162385.0,31.7052,31.7428,31.4355,31.5797,162385.0
2015-06-05 10:00:00,50.35,50.53,50.3,50.47,123389.0,31.5797,31.6926,31.5484,31.655,123389.0
2015-06-05 10:30:00,50.48,50.71,50.45,50.59,173703.0,31.6613,31.8055,31.6425,31.7303,173703.0
2015-06-05 11:00:00,50.59,50.64,50.57,50.61,81410.0,31.7303,31.7616,31.7177,31.7428,81410.0
2015-06-05 11:30:00,50.62,50.62,50.44,50.46,49774.0,31.7491,31.7491,31.6362,31.6487,49774.0
2015-06-05 12:00:00,50.45,50.45,50.32,50.33,48949.0,31.6425,31.6425,31.5609,31.5672,48949.0
2015-06-05 12:30:00,50.33,50.44,50.28,50.43,50040.0,31.5672,31.6362,31.5358,31.6299,50040.0
2015-06-05 13:00:00,50.43,50.46,50.31,50.34,44399.0,31.6299,31.6487,31.5546,31.5735,44399.0
2015-06-05 13:30:00,50.34,50.36,50.28,50.28,67636.0,31.5735,31.586,31.5358,31.5358,67636.0
2015-06-05 14:00:00,50.28,50.35,50.26,50.32,121612.0,31.5358,31.5797,31.5233,31.5609,121612.0
2015-06-05 14:30:00,50.32,50.34,50.21,50.29,150200.0,31.5609,31.5735,31.4919,31.5421,150200.0
2015-06-05 15:00:00,50.29,50.39,50.28,50.36,151662.0,31.5421,31.6048,31.5358,31.586,151662.0
2015-06-05 15:30:00,50.36,50.46,50.34,50.42,320340.0,31.586,31.6487,31.5735,31.6236,320340.0
2015-06-08 09:30:00,49.71,50.51,49.71,49.98,249876.0,31.1783,31.6801,31.1783,31.3477,249876.0
2015-06-08 10:00:00,49.99,50.03,49.83,49.84,119059.0,31.3539,31.379,31.2536,31.2599,119059.0
2015-06-08 10:30:00,49.85,49.91,49.73,49.73,117479.0,31.2661,31.3038,31.1909,31.1909,117479.0
2015-06-08 11:00:00,49.73,49.75,49.51,49.52,227796.0,31.1909,31.2034,31.0529,31.0592,227796.0
2015-06-08 11:30:00,49.52,49.56,49.4,49.53,314408.0,31.0592,31.0842,30.9839,31.0654,314408.0
2015-06-08 12:00:00,49.54,49.92,49.54,49.91,75401.0,31.0717,31.31,31.0717,31.3038,75401.0
2015-06-08 12:30:00,49.9,49.91,49.75,49.9,267825.0,31.2975,31.3038,31.2034,31.2975,267825.0
2015-06-08 13:00:00,49.89,50.09,49.87,50.09,129817.0,31.2912,31.4167,31.2787,31.4167,129817.0
2015-06-08 13:30:00,50.09,50.1,50.01,50.08,87721.0,31.4167,31.4229,31.3665,31.4104,87721.0
2015-06-08 14:00:00,50.08,50.1,49.97,50.1,87058.0,31.4104,31.4229,31.3414,31.4229,87058.0
2015-06-08 14:30:00,50.11,50.26,50.11,50.17,131508.0,31.4292,31.5233,31.4292,31.4668,131508.0
2015-06-08 15:00:00,50.17,50.19,50.01,50.03,118993.0,31.4668,31.4794,31.3665,31.379,118993.0
2015-06-08 15:30:00,50.04,50.06,49.86,49.88,365549.0,31.3853,31.3978,31.2724,31.2849,365549.0
2015-06-09 09:30:00,50.0,50.12,49.58,49.65,295777.0,31.3602,31.4355,31.0968,31.1407,295777.0
2015-06-09 10:00:00,49.65,49.75,49.61,49.75,217230.0,31.1407,31.2034,31.1156,31.2034,217230.0
2015-06-09 10:30:00,49.75,49.79,49.64,49.73,199401.0,31.2034,31.2285,31.1344,31.1909,199401.0
2015-06-09 11:00:00,49.73,49.85,49.71,49.78,130656.0,31.1909,31.2661,31.1783,31.2222,130656.0
2015-06-09 11:30:00,49.79,49.91,49.76,49.8,63054.0,31.2285,31.3038,31.2097,31.2348,63054.0
2015-06-09 12:00:00,49.8,49.87,49.77,49.81,49788.0,31.2348,31.2787,31.216,31.241,49788.0
2015-06-09 12:30:00,49.81,49.89,49.79,49.85,63244.0,31.241,31.2912,31.2285,31.2661,63244.0
2015-06-09 13:00:00,49.86,49.87,49.75,49.77,53429.0,31.2724,31.2787,31.2034,31.216,53429.0
2015-06-09 13:30:00,49.78,49.79,49.73,49.75,102793.0,31.2222,31.2285,31.1909,31.2034,102793.0
2015-06-09 14:00:00,49.76,49.78,49.71,49.75,55763.0,31.2097,31.2222,31.1783,31.2034,55763.0
2015-06-09 14:30:00,49.75,49.81,49.7,49.71,76599.0,31.2034,31.241,31.1721,31.1783,76599.0
2015-06-09 15:00:00,49.71,49.76,49.65,49.66,145593.0,31.1783,31.2097,31.1407,31.147,145593.0
2015-06-09 15:30:00,49.68,49.71,49.65,49.66,378939.0,31.1595,31.1783,31.1407,31.147,378939.0
2015-06-10 09:30:00,49.99,50.25,49.77,50.13,237325.0,31.3539,31.517,31.216,31.4417,237325.0
2015-06-10 10:00:00,50.14,50.21,50.07,50.11,74630.0,31.448,31.4919,31.4041,31.4292,74630.0
2015-06-10 10:30:00,50.12,50.17,50.06,50.16,113303.0,31.4355,31.4668,31.3978,31.4606,113303.0
2015-06-10 11:00:00,50.17,50.4,50.16,50.23,165322.0,31.4668,31.6111,31.4606,31.5045,165322.0
2015-06-10 11:30:00,50.24,50.32,50.19,50.28,101973.0,31.5107,31.5609,31.4794,31.5358,101973.0
2015-06-10 12:00:00,50.27,50.3,50.24,50.26,62550.0,31.5296,31.5484,31.5107,31.5233,62550.0
2015-06-10 12:30:00,50.26,50.28,50.25,50.26,39177.0,31.5233,31.5358,31.517,31.5233,39177.0
2015-06-10 13:00:00,50.27,50.3,50.17,50.2,49807.0,31.5296,31.5484,31.4668,31.4857,49807.0
2015-06-10 13:30:00,50.2,50.24,50.18,50.23,51362.0,31.4857,31.5107,31.4731,31.5045,51362.0
2015-06-10 14:00:00,50.22,50.25,50.2,50.24,136901.0,31.4982,31.517,31.4857,31.5107,136901.0
2015-06-10 14:30:00,50.24,50.27,50.23,50.27,70612.0,31.5107,31.5296,31.5045,31.5296,70612.0
2015-06-10 15:00:00,50.27,50.29,50.24,50.29,95938.0,31.5296,31.5421,31.5107,31.5421,95938.0
2015-06-10 15:30:00,50.29,50.3,50.22,50.26,283437.0,31.5421,31.5484,31.4982,31.5233,283437.0
2015-06-11 09:30:00,50.44,50.49,50.24,50.48,150618.0,31.6362,31.6675,31.5107,31.6613,150618.0
2015-06-11 10:00:00,50.47,50.52,50.42,50.44,105147.0,31.655,31.6864,31.6236,31.6362,105147.0
2015-06-11 10:30:00,50.44,50.45,50.25,50.25,149174.0,31.6362,31.6425,31.517,31.517,149174.0
2015-06-11 11:00:00,50.25,50.37,50.23,50.36,113667.0,31.517,31.5923,31.5045,31.586,113667.0
2015-06-11 11:30:00,50.37,50.45,50.35,50.38,66466.0,31.5923,31.6425,31.5797,31.5986,66466.0
2015-06-11 12:00:00,50.37,50.44,50.36,50.44,85805.0,31.5923,31.6362,31.586,31.6362,85805.0
2015-06-11 12:30:00,50.43,50.49,50.42,50.44,59386.0,31.6299,31.6675,31.6236,31.6362,59386.0
2015-06-11 13:00:00,50.45,50.5,50.4,50.49,56733.0,31.6425,31.6738,31.6111,31.6675,56733.0
2015-06-11 13:30:00,50.48,50.55,50.47,50.51,76732.0,31.6613,31.7052,31.655,31.6801,76732.0
2015-06-11 14:00:00,50.51,50.53,50.46,50.5,147571.0,31.6801,31.6926,31.6487,31.6738,147571.0
2015-06-11 14:30:00,50.5,50.53,50.46,50.47,53238.0,31.6738,31.6926,31.6487,31.655,53238.0
2015-06-11 15:00:00,50.48,50.51,50.45,50.51,133188.0,31.6613,31.6801,31.6425,31.6801,133188.0
2015-06-11 15:30:00,50.51,50.51,50.37,50.44,288304.0,31.6801,31.6801,31.5923,31.6362,288304.0
2015-06-12 09:30:00,50.2,50.21,49.82,49.89,126961.0,31.4857,31.4919,31.2473,31.2912,126961.0
2015-06-12 10:00:00,49.92,50.06,49.89,50.03,216505.0,31.31,31.3978,31.2912,31.379,216505.0
2015-06-12 10:30:00,50.03,50.07,49.92,49.99,158970.0,31.379,31.4041,31.31,31.3539,158970.0
2015-06-12 11:00:00,49.97,50.18,49.95,50.16,174209.0,31.3414,31.4731,31.3289,31.4606,174209.0
2015-06-12 11:30:00,50.15,50.19,50.14,50.16,117665.0,31.4543,31.4794,31.448,31.4606,117665.0
2015-06-12 12:00:00,50.16,50.22,50.14,50.19,64089.0,31.4606,31.4982,31.448,31.4794,64089.0
2015-06-12 12:30:00,50.19,50.19,50.14,50.15,79075.0,31.4794,31.4794,31.448,31.4543,79075.0
2015-06-12 13:00:00,50.15,50.21,50.15,50.21,45061.0,31.4543,31.4919,31.4543,31.4919,45061.0
2015-06-12 13:30:00,50.22,50.28,50.16,50.2,38649.0,31.4982,31.5358,31.4606,31.4857,38649.0
2015-06-12 14:00:00,50.2,50.2,50.05,50.05,38824.0,31.4857,31.4857,31.3916,31.3916,38824.0
2015-06-12 14:30:00,50.05,50.07,49.96,49.96,46517.0,31.3916,31.4041,31.3351,31.3351,46517.0
2015-06-12 15:00:00,49.96,50.08,49.95,50.07,96693.0,31.3351,31.4104,31.3289,31.4041,96693.0
2015-06-12 15:30:00,50.07,50.1,49.99,50.05,222105.0,31.4041,31.4229,31.3539,31.3916,222105.0
2015-06-15 09:30:00,49.53,49.69,49.34,49.59,119263.0,31.0654,31.1658,30.9463,31.1031,119263.0
2015-06-15 10:00:00,49.58,49.83,49.57,49.77,73931.0,31.0968,31.2536,31.0905,31.216,73931.0
2015-06-15 10:30:00,49.79,49.88,49.74,49.81,95519.0,31.2285,31.2849,31.1971,31.241,95519.0
2015-06-15 11:00:00,49.82,49.97,49.75,49.76,65732.0,31.2473,31.3414,31.2034,31.2097,65732.0
2015-06-15 11:30:00,49.77,49.97,49.77,49.93,101516.0,31.216,31.3414,31.216,31.3163,101516.0
2015-06-15 12:00:00,49.92,49.98,49.84,49.85,48460.0,31.31,31.3477,31.2599,31.2661,48460.0
2015-06-15 12:30:00,49.85,49.87,49.76,49.78,64613.0,31.2661,31.2787,31.2097,31.2222,64613.0
2015-06-15 13:00:00,49.78,49.85,49.74,49.77,111607.0,31.2222,31.2661,31.1971,31.216,111607.0
2015-06-15 13:30:00,49.77,49.79,49.64,49.73,130736.0,31.216,31.2285,31.1344,31.1909,130736.0
2015-06-15 14:00:00,49.73,49.8,49.71,49.73,57568.0,31.1909,31.2348,31.1783,31.1909,57568.0
2015-06-15 14:30:00,49.74,49.74,49.66,49.71,85108.0,31.1971,31.1971,31.147,31.1783,85108.0
2015-06-15 15:00:00,49.71,49.79,49.68,49.75,173741.0,31.1783,31.2285,31.1595,31.2034,173741.0
2015-06-15 15:30:00,49.75,49.79,49.72,49.75,194812.0,31.2034,31.2285,31.1846,31.2034,194812.0
2015-06-16 09:30:00,49.75,50.21,49.67,50.02,189702.0,31.2034,31.4919,31.1532,31.3728,189702.0
2015-06-16 10:00:00,50.02,50.04,49.77,49.85,114953.0,31.3728,31.3853,31.216,31.2661,114953.0
2015-06-16 10:30:00,49.85,50.03,49.85,49.95,62231.0,31.2661,31.379,31.2661,31.3289,62231.0
2015-06-16 11:00:00,49.96,50.18,49.93,50.15,60547.0,31.3351,31.4731,31.3163,31.4543,60547.0
2015-06-16 11:30:00,50.15,50.19,50.12,50.14,41495.0,31.4543,31.4794,31.4355,31.448,41495.0
2015-06-16 12:00:00,50.14,50.2,50.12,50.17,30350.0,31.448,31.4857,31.4355,31.4668,30350.0
2015-06-16 12:30:00,50.16,50.21,50.12,50.15,85185.0,31.4606,31.4919,31.4355,31.4543,85185.0
2015-06-16 13:00:00,50.14,50.16,50.11,50.15,80304.0,31.448,31.4606,31.4292,31.4543,80304.0
2015-06-16 13:30:00,50.15,50.27,50.14,50.25,351758.0,31.4543,31.5296,31.448,31.517,351758.0
2015-06-16 14:00:00,50.26,50.3,50.24,50.3,168078.0,31.5233,31.5484,31.5107,31.5484,168078.0
2015-06-16 14:30:00,50.29,50.37,50.29,50.35,60960.0,31.5421,31.5923,31.5421,31.5797,60960.0
2015-06-16 15:00:00,50.36,50.39,50.34,50.36,333843.0,31.586,31.6048,31.5735,31.586,333843.0
2015-06-16 15:30:00,50.37,50.37,50.28,50.32,571951.0,31.5923,31.5923,31.5358,31.5609,571951.0
2015-06-17 09:30:00,50.57,50.71,50.42,50.44,98070.0,31.7177,31.8055,31.6236,31.6362,98070.0
2015-06-17 10:00:00,50.45,50.56,50.38,50.54,145730.0,31.6425,31.7114,31.5986,31.6989,145730.0
2015-06-17 10:30:00,50.54,50.59,50.48,50.54,87248.0,31.6989,31.7303,31.6613,31.6989,87248.0
2015-06-17 11:00:00,50.55,50.61,50.53,50.6,122615.0,31.7052,31.7428,31.6926,31.7365,122615.0
2015-06-17 11:30:00,50.59,50.68,50.56,50.62,131620.0,31.7303,31.7867,31.7114,31.7491,131620.0
2015-06-17 12:00:00,50.61,50.62,50.56,50.6,133618.0,31.7428,31.7491,31.7114,31.7365,133618.0
2015-06-17 12:30:00,50.6,50.62,50.44,50.48,93992.0,31.7365,31.7491,31.6362,31.6613,93992.0
2015-06-17 13:00:00,50.48,50.53,50.47,50.49,111363.0,31.6613,31.6926,31.655,31.6675,111363.0
2015-06-17 13:30:00,50.48,50.66,50.48,50.64,142993.0,31.6613,31.7742,31.6613,31.7616,142993.0
2015-06-17 14:00:00,50.63,50.91,50.47,50.7,282663.0,31.7554,31.931,31.655,31.7993,282663.0
2015-06-17 14:30:00,50.69,51.11,50.69,51.07,352373.0,31.793,32.0564,31.793,32.0313,352373.0
2015-06-17 15:00:00,51.06,51.09,50.89,50.95,212266.0,32.025,32.0439,31.9184,31.9561,212266.0
2015-06-17 15:30:00,50.96,50.97,50.79,50.81,410552.0,31.9623,31.9686,31.8557,31.8682,410552.0
2015-06-18 09:30:00,51.05,51.25,50.93,51.05,166327.0,32.0188,32.1442,31.9435,32.0188,166327.0
2015-06-18 10:00:00,51.04,51.26,51.02,51.19,109941.0,32.0125,32.1505,32.0,32.1066,109941.0
2015-06-18 10:30:00,51.19,51.37,51.16,51.32,90037.0,32.1066,32.2195,32.0878,32.1881,90037.0
2015-06-18 11:00:00,51.32,51.38,51.29,51.37,115772.0,32.1881,32.2258,32.1693,32.2195,115772.0
2015-06-18 11:30:00,51.37,51.44,51.36,51.38,92772.0,32.2195,32.2634,32.2132,32.2258,92772.0
2015-06-18 12:00:00,51.37,51.49,51.35,51.49,94138.0,32.2195,32.2947,32.2069,32.2947,94138.0
2015-06-18 12:30:00,51.48,51.55,51.41,51.41,83120.0,32.2885,32.3324,32.2446,32.2446,83120.0
2015-06-18 13:00:00,51.41,51.47,51.28,51.35,80381.0,32.2446,32.2822,32.163,32.2069,80381.0
2015-06-18 13:30:00,51.34,51.36,51.3,51.34,84942.0,32.2007,32.2132,32.1756,32.2007,84942.0
2015-06-18 14:00:00,51.33,51.34,51.21,51.22,99175.0,32.1944,32.2007,32.1191,32.1254,99175.0
2015-06-18 14:30:00,51.21,51.33,51.21,51.33,97504.0,32.1191,32.1944,32.1191,32.1944,97504.0
2015-06-18 15:00:00,51.32,51.46,51.3,51.44,158836.0,32.1881,32.2759,32.1756,32.2634,158836.0
2015-06-18 15:30:00,51.45,51.47,51.33,51.34,367099.0,32.2697,32.2822,32.1944,32.2007,367099.0
2015-06-19 09:30:00,51.18,51.18,50.99,51.05,447335.0,32.1003,32.1003,31.9811,32.0188,447335.0
2015-06-19 10:00:00,51.06,51.23,51.04,51.22,118280.0,32.025,32.1317,32.0125,32.1254,118280.0
2015-06-19 10:30:00,51.22,51.37,51.18,51.37,155061.0,32.1254,32.2195,32.1003,32.2195,155061.0
2015-06-19 11:00:00,51.36,51.39,51.31,51.38,109697.0,32.2132,32.232,32.1819,32.2258,109697.0
2015-06-19 11:30:00,51.39,51.4,51.32,51.37,73269.0,32.232,32.2383,32.1881,32.2195,73269.0
2015-06-19 12:00:00,51.37,51.37,51.29,51.31,60456.0,32.2195,32.2195,32.1693,32.1819,60456.0
2015-06-19 12:30:00,51.3,51.34,51.27,51.31,43416.0,32.1756,32.2007,32.1568,32.1819,43416.0
2015-06-19 13:00:00,51.31,51.32,51.28,51.31,36377.0,32.1819,32.1881,32.163,32.1819,36377.0
2015-06-19 13:30:00,51.3,51.32,51.27,51.3,52416.0,32.1756,32.1881,32.1568,32.1756,52416.0
2015-06-19 14:00:00,51.29,51.3,51.23,51.28,172234.0,32.1693,32.1756,32.1317,32.163,172234.0
2015-06-19 14:30:00,51.27,51.28,51.18,51.21,61356.0,32.1568,32.163,32.1003,32.1191,61356.0
2015-06-19 15:00:00,51.2,51.21,51.09,51.09,107565.0,32.1129,32.1191,32.0439,32.0439,107565.0
2015-06-19 15:30:00,51.09,51.26,51.04,51.06,1102718.0,32.0439,32.1505,32.0125,32.025,1102718.0
2015-06-22 09:30:00,51.94,51.94,51.49,51.55,181666.0,32.577,32.577,32.2947,32.3324,181666.0
2015-06-22 10:00:00,51.57,51.63,51.53,51.57,111618.0,32.3449,32.3826,32.3198,32.3449,111618.0
2015-06-22 10:30:00,51.57,51.72,51.57,51.7,94621.0,32.3449,32.439,32.3449,32.4265,94621.0
2015-06-22 11:00:00,51.7,51.76,51.63,51.76,101751.0,32.4265,32.4641,32.3826,32.4641,101751.0
2015-06-22 11:30:00,51.75,51.77,51.6,51.61,87441.0,32.4578,32.4704,32.3637,32.37,87441.0
2015-06-22 12:00:00,51.61,51.61,51.42,51.45,74543.0,32.37,32.37,32.2508,32.2697,74543.0
2015-06-22 12:30:00,51.45,51.51,51.43,51.5,72139.0,32.2697,32.3073,32.2571,32.301,72139.0
2015-06-22 13:00:00,51.5,51.5,51.33,51.34,91917.0,32.301,32.301,32.1944,32.2007,91917.0
2015-06-22 13:30:00,51.34,51.35,51.24,51.25,126166.0,32.2007,32.2069,32.1379,32.1442,126166.0
2015-06-22 14:00:00,51.26,51.27,51.22,51.27,59217.0,32.1505,32.1568,32.1254,32.1568,59217.0
2015-06-22 14:30:00,51.26,51.41,51.25,51.39,103758.0,32.1505,32.2446,32.1442,32.232,103758.0
2015-06-22 15:00:00,51.38,51.39,51.32,51.33,126261.0,32.2258,32.232,32.1881,32.1944,126261.0
2015-06-22 15:30:00,51.34,51.34,51.26,51.34,348780.0,32.2007,32.2007,32.1505,32.2007,348780.0
2015-06-23 09:30:00,51.37,51.45,51.27,51.36,75509.0,32.2195,32.2697,32.1568,32.2132,75509.0
2015-06-23 10:00:00,51.36,51.4,51.21,51.25,96848.0,32.2132,32.2383,32.1191,32.1442,96848.0
2015-06-23 10:30:00,51.24,51.3,51.17,51.19,74960.0,32.1379,32.1756,32.094,32.1066,74960.0
2015-06-23 11:00:00,51.2,51.3,51.19,51.23,58988.0,32.1129,32.1756,32.1066,32.1317,58988.0
2015-06-23 11:30:00,51.23,51.3,51.23,51.27,59048.0,32.1317,32.1756,32.1317,32.1568,59048.0
2015-06-23 12:00:00,51.26,51.28,51.18,51.28,45075.0,32.1505,32.163,32.1003,32.163,45075.0
2015-06-23 12:30:00,51.27,51.29,51.18,51.19,57398.0,32.1568,32.1693,32.1003,32.1066,57398.0
2015-06-23 13:00:00,51.18,51.2,51.15,51.16,63713.0,32.1003,32.1129,32.0815,32.0878,63713.0
2015-06-23 13:30:00,51.16,51.2,51.15,51.18,66208.0,32.0878,32.1129,32.0815,32.1003,66208.0
2015-06-23 14:00:00,51.17,51.18,51.09,51.12,69486.0,32.094,32.1003,32.0439,32.0627,69486.0
2015-06-23 14:30:00,51.11,51.19,51.08,51.13,70106.0,32.0564,32.1066,32.0376,32.069,70106.0
2015-06-23 15:00:00,51.12,51.18,51.1,51.15,121343.0,32.0627,32.1003,32.0501,32.0815,121343.0
2015-06-23 15:30:00,51.15,51.17,51.11,51.16,304153.0,32.0815,32.094,32.0564,32.0878,304153.0
2015-06-24 09:30:00,50.89,51.03,50.8,50.97,165959.0,31.9184,32.0062,31.862,31.9686,165959.0
2015-06-24 10:00:00,50.97,51.06,50.89,51.04,126294.0,31.9686,32.025,31.9184,32.0125,126294.0
2015-06-24 10:30:00,51.04,51.08,50.89,50.91,76430.0,32.0125,32.0376,31.9184,31.931,76430.0
2015-06-24 11:00:00,50.91,50.92,50.75,50.81,93431.0,31.931,31.9372,31.8306,31.8682,93431.0
2015-06-24 11:30:00,50.82,50.94,50.79,50.91,100732.0,31.8745,31.9498,31.8557,31.931,100732.0
2015-06-24 12:00:00,50.91,50.92,50.74,50.81,90638.0,31.931,31.9372,31.8243,31.8682,90638.0
2015-06-24 12:30:00,50.82,50.83,50.72,50.74,48377.0,31.8745,31.8808,31.8118,31.8243,48377.0
2015-06-24 13:00:00,50.74,50.8,50.65,50.66,57013.0,31.8243,31.862,31.7679,31.7742,57013.0
2015-06-24 13:30:00,50.65,50.7,50.6,50.63,69825.0,31.7679,31.7993,31.7365,31.7554,69825.0
2015-06-24 14:00:00,50.63,50.64,50.54,50.56,52118.0,31.7554,31.7616,31.6989,31.7114,52118.0
2015-06-24 14:30:00,50.55,50.69,50.54,50.67,120281.0,31.7052,31.793,31.6989,31.7804,120281.0
2015-06-24 15:00:00,50.66,50.71,50.57,50.69,107746.0,31.7742,31.8055,31.7177,31.793,107746.0
2015-06-24 15:30:00,50.68,50.7,50.6,50.6,246023.0,31.7867,31.7993,31.7365,31.7365,246023.0
2015-06-25 09:30:00,50.66,50.74,50.28,50.37,95360.0,31.7742,31.8243,31.5358,31.5923,95360.0
2015-06-25 10:00:00,50.39,50.46,50.33,50.37,54679.0,31.6048,31.6487,31.5672,31.5923,54679.0
2015-06-25 10:30:00,50.36,50.38,50.25,50.3,50693.0,31.586,31.5986,31.517,31.5484,50693.0
2015-06-25 11:00:00,50.31,50.36,50.2,50.23,54380.0,31.5546,31.586,31.4857,31.5045,54380.0
2015-06-25 11:30:00,50.22,50.33,50.15,50.33,49362.0,31.4982,31.5672,31.4543,31.5672,49362.0
2015-06-25 12:00:00,50.33,50.34,50.18,50.19,45466.0,31.5672,31.5735,31.4731,31.4794,45466.0
2015-06-25 12:30:00,50.19,50.26,50.18,50.24,55190.0,31.4794,31.5233,31.4731,31.5107,55190.0
2015-06-25 13:00:00,50.24,50.29,50.22,50.28,60230.0,31.5107,31.5421,31.4982,31.5358,60230.0
2015-06-25 13:30:00,50.29,50.36,50.28,50.36,107274.0,31.5421,31.586,31.5358,31.586,107274.0
2015-06-25 14:00:00,50.36,50.36,50.22,50.24,168041.0,31.586,31.586,31.4982,31.5107,168041.0
2015-06-25 14:30:00,50.25,50.42,50.24,50.41,159508.0,31.517,31.6236,31.5107,31.6174,159508.0
2015-06-25 15:00:00,50.41,50.55,50.41,50.43,211307.0,31.6174,31.7052,31.6174,31.6299,211307.0
2015-06-25 15:30:00,50.44,50.44,50.3,50.31,475150.0,31.6362,31.6362,31.5484,31.5546,475150.0
2015-06-26 09:30:00,50.35,50.4,50.16,50.34,100830.0,31.6736,31.705,31.554,31.6673,100830.0
2015-06-26 10:00:00,50.34,50.51,50.32,50.51,119879.0,31.6673,31.7742,31.6547,31.7742,119879.0
2015-06-26 10:30:00,50.52,50.52,50.43,50.47,215465.0,31.7805,31.7805,31.7239,31.7491,215465.0
2015-06-26 11:00:00,50.47,50.54,50.44,50.5,71867.0,31.7491,31.7931,31.7302,31.7679,71867.0
2015-06-26 11:30:00,50.51,50.58,50.45,50.45,78396.0,31.7742,31.8183,31.7365,31.7365,78396.0
2015-06-26 12:00:00,50.45,50.55,50.44,50.55,69829.0,31.7365,31.7994,31.7302,31.7994,69829.0
2015-06-26 12:30:00,50.55,50.55,50.46,50.46,93091.0,31.7994,31.7994,31.7428,31.7428,93091.0
2015-06-26 13:00:00,50.46,50.53,50.37,50.43,77020.0,31.7428,31.7868,31.6862,31.7239,77020.0
2015-06-26 13:30:00,50.42,50.55,50.39,50.49,57961.0,31.7176,31.7994,31.6987,31.7616,57961.0
2015-06-26 14:00:00,50.49,50.49,50.37,50.4,84304.0,31.7616,31.7616,31.6862,31.705,84304.0
2015-06-26 14:30:00,50.39,50.48,50.39,50.45,65791.0,31.6987,31.7554,31.6987,31.7365,65791.0
2015-06-26 15:00:00,50.45,50.59,50.43,50.55,116019.0,31.7365,31.8245,31.7239,31.7994,116019.0
2015-06-26 15:30:00,50.54,50.56,50.37,50.46,459454.0,31.7931,31.8057,31.6862,31.7428,459454.0
2015-06-29 09:30:00,49.81,49.86,49.54,49.54,162079.0,31.3339,31.3653,31.164,31.164,162079.0
2015-06-29 10:00:00,49.54,49.74,49.37,49.39,88095.0,31.164,31.2898,31.0571,31.0697,88095.0
2015-06-29 10:30:00,49.38,49.49,49.32,49.33,72827.0,31.0634,31.1326,31.0256,31.0319,72827.0
2015-06-29 11:00:00,49.33,49.41,49.27,49.41,75628.0,31.0319,31.0822,30.9942,31.0822,75628.0
2015-06-29 11:30:00,49.41,49.41,49.26,49.35,65352.0,31.0822,31.0822,30.9879,31.0445,65352.0
2015-06-29 12:00:00,49.35,49.35,49.2,49.23,54000.0,31.0445,31.0445,30.9501,30.969,54000.0
2015-06-29 12:30:00,49.22,49.27,49.17,49.23,64820.0,30.9627,30.9942,30.9313,30.969,64820.0
2015-06-29 13:00:00,49.23,49.24,49.13,49.2,54835.0,30.969,30.9753,30.9061,30.9501,54835.0
2015-06-29 13:30:00,49.2,49.24,49.08,49.12,54301.0,30.9501,30.9753,30.8747,30.8998,54301.0
2015-06-29 14:00:00,49.12,49.13,48.97,49.02,95572.0,30.8998,30.9061,30.8055,30.8369,95572.0
2015-06-29 14:30:00,49.02,49.18,48.98,49.08,127209.0,30.8369,30.9376,30.8117,30.8747,127209.0
2015-06-29 15:00:00,49.06,49.1,48.98,49.03,136242.0,30.8621,30.8872,30.8117,30.8432,136242.0
2015-06-29 15:30:00,49.02,49.07,48.87,48.9,587175.0,30.8369,30.8684,30.7426,30.7614,587175.0
2015-06-30 09:30:00,49.46,49.61,49.15,49.15,148210.0,31.1137,31.2081,30.9187,30.9187,148210.0
2015-06-30 10:00:00,49.15,49.27,49.06,49.22,114875.0,30.9187,30.9942,30.8621,30.9627,114875.0
2015-06-30 10:30:00,49.22,49.22,48.95,49.02,130105.0,30.9627,30.9627,30.7929,30.8369,130105.0
2015-06-30 11:00:00,49.02,49.12,48.97,48.97,111756.0,30.8369,30.8998,30.8055,30.8055,111756.0
2015-06-30 11:30:00,48.96,49.0,48.87,48.9,109068.0,30.7992,30.8243,30.7426,30.7614,109068.0
2015-06-30 12:00:00,48.9,48.97,48.78,48.79,116991.0,30.7614,30.8055,30.6859,30.6922,116991.0
2015-06-30 12:30:00,48.79,48.82,48.69,48.78,88202.0,30.6922,30.7111,30.6293,30.6859,88202.0
2015-06-30 13:00:00,48.8,48.99,48.78,48.98,69429.0,30.6985,30.818,30.6859,30.8117,69429.0
2015-06-30 13:30:00,48.97,49.13,48.95,49.12,108375.0,30.8055,30.9061,30.7929,30.8998,108375.0
2015-06-30 14:00:00,49.12,49.36,49.12,49.21,132922.0,30.8998,31.0508,30.8998,30.9564,132922.0
2015-06-30 14:30:00,49.21,49.27,49.07,49.07,118820.0,30.9564,30.9942,30.8684,30.8684,118820.0
2015-06-30 15:00:00,49.07,49.12,48.99,49.05,148091.0,30.8684,30.8998,30.818,30.8558,148091.0
2015-06-30 15:30:00,49.05,49.23,49.02,49.02,484041.0,30.8558,30.969,30.8369,30.8369,484041.0
2015-07-01 09:30:00,49.96,49.96,49.48,49.54,141689.0,31.4282,31.4282,31.1263,31.164,141689.0
2015-07-01 10:00:00,49.54,49.59,49.36,49.44,81535.0,31.164,31.1955,31.0508,31.1011,81535.0
2015-07-01 10:30:00,49.44,49.44,49.15,49.27,94227.0,31.1011,31.1011,30.9187,30.9942,94227.0
2015-07-01 11:00:00,49.28,49.32,49.24,49.32,74703.0,31.0005,31.0256,30.9753,31.0256,74703.0
2015-07-01 11:30:00,49.29,49.32,49.15,49.15,62379.0,31.0068,31.0256,30.9187,30.9187,62379.0
2015-07-01 12:00:00,49.14,49.18,49.08,49.14,89093.0,30.9124,30.9376,30.8747,30.9124,89093.0
2015-07-01 12:30:00,49.14,49.16,48.99,49.0,51201.0,30.9124,30.925,30.818,30.8243,51201.0
2015-07-01 13:00:00,48.99,49.15,48.96,49.09,69554.0,30.818,30.9187,30.7992,30.8809,69554.0
2015-07-01 13:30:00,49.09,49.18,49.09,49.1,59538.0,30.8809,30.9376,30.8809,30.8872,59538.0
2015-07-01 14:00:00,49.11,49.17,49.02,49.17,99746.0,30.8935,30.9313,30.8369,30.9313,99746.0
2015-07-01 14:30:00,49.16,49.27,49.14,49.2,108936.0,30.925,30.9942,30.9124,30.9501,108936.0
2015-07-01 15:00:00,49.2,49.37,49.19,49.28,143575.0,30.9501,31.0571,30.9439,31.0005,143575.0
2015-07-01 15:30:00,49.28,49.37,49.22,49.33,330606.0,31.0005,31.0571,30.9627,31.0319,330606.0
2015-07-02 09:30:00,49.32,49.5,49.17,49.24,80135.0,31.0256,31.1389,30.9313,30.9753,80135.0
2015-07-02 10:00:00,49.23,49.25,49.13,49.2,53235.0,30.969,30.9816,30.9061,30.9501,53235.0
2015-07-02 10:30:00,49.19,49.24,49.08,49.22,72295.0,30.9439,30.9753,30.8747,30.9627,72295.0
2015-07-02 11:00:00,49.21,49.21,49.1,49.13,123235.0,30.9564,30.9564,30.8872,30.9061,123235.0
2015-07-02 11:30:00,49.12,49.15,49.02,49.06,91360.0,30.8998,30.9187,30.8369,30.8621,91360.0
2015-07-02 12:00:00,49.07,49.12,48.95,48.97,57863.0,30.8684,30.8998,30.7929,30.8055,57863.0
2015-07-02 12:30:00,48.97,48.99,48.94,48.97,47579.0,30.8055,30.818,30.7866,30.8055,47579.0
2015-07-02 13:00:00,48.97,49.0,48.9,49.0,56791.0,30.8055,30.8243,30.7614,30.8243,56791.0
2015-07-02 13:30:00,49.0,49.03,48.94,48.94,46876.0,30.8243,30.8432,30.7866,30.7866,46876.0
2015-07-02 14:00:00,48.94,49.01,48.91,49.01,58781.0,30.7866,30.8306,30.7677,30.8306,58781.0
2015-07-02 14:30:00,49.01,49.14,49.0,49.11,80875.0,30.8306,30.9124,30.8243,30.8935,80875.0
2015-07-02 15:00:00,49.11,49.31,49.1,49.3,141193.0,30.8935,31.0193,30.8872,31.0131,141193.0
2015-07-02 15:30:00,49.3,49.31,49.17,49.21,284570.0,31.0131,31.0193,30.9313,30.9564,284570.0
2015-07-06 09:30:00,48.49,48.76,47.59,48.75,161411.0,30.5035,30.6734,29.9373,30.6671,161411.0
2015-07-06 10:00:00,48.76,48.8,48.65,48.75,74931.0,30.6734,30.6985,30.6042,30.6671,74931.0
2015-07-06 10:30:00,48.75,49.04,48.74,48.89,72276.0,30.6671,30.8495,30.6608,30.7551,72276.0
2015-07-06 11:00:00,48.9,48.95,48.71,48.73,63716.0,30.7614,30.7929,30.6419,30.6545,63716.0
2015-07-06 11:30:00,48.73,48.84,48.71,48.84,57362.0,30.6545,30.7237,30.6419,30.7237,57362.0
2015-07-06 12:00:00,48.85,48.85,48.76,48.77,48623.0,30.73,30.73,30.6734,30.6796,48623.0
2015-07-06 12:30:00,48.77,48.78,48.66,48.7,50431.0,30.6796,30.6859,30.6104,30.6356,50431.0
2015-07-06 13:00:00,48.7,48.71,48.55,48.59,72227.0,30.6356,30.6419,30.5413,30.5664,72227.0
2015-07-06 13:30:00,48.58,48.62,48.53,48.53,93043.0,30.5601,30.5853,30.5287,30.5287,93043.0
2015-07-06 14:00:00,48.52,48.62,48.48,48.5,78719.0,30.5224,30.5853,30.4972,30.5098,78719.0
2015-07-06 14:30:00,48.49,48.54,48.42,48.5,75752.0,30.5035,30.535,30.4595,30.5098,75752.0
2015-07-06 15:00:00,48.5,48.68,48.49,48.67,147709.0,30.5098,30.623,30.5035,30.6167,147709.0
2015-07-06 15:30:00,48.67,48.84,48.67,48.83,359295.0,30.6167,30.7237,30.6167,30.7174,359295.0
2015-07-07 09:30:00,48.82,48.89,48.26,48.31,127485.0,30.7111,30.7551,30.3588,30.3903,127485.0
2015-07-07 10:00:00,48.3,48.32,48.1,48.14,126269.0,30.384,30.3966,30.2582,30.2833,126269.0
2015-07-07 10:30:00,48.13,48.28,48.02,48.2,181534.0,30.277,30.3714,30.2078,30.3211,181534.0
2015-07-07 11:00:00,48.2,48.21,48.0,48.05,145787.0,30.3211,30.3274,30.1953,30.2267,145787.0
2015-07-07 11:30:00,48.04,48.37,47.96,48.28,110879.0,30.2204,30.428,30.1701,30.3714,110879.0
2015-07-07 12:00:00,48.28,48.28,48.16,48.24,62132.0,30.3714,30.3714,30.2959,30.3462,62132.0
2015-07-07 12:30:00,48.24,48.53,48.24,48.51,70527.0,30.3462,30.5287,30.3462,30.5161,70527.0
2015-07-07 13:00:00,48.52,48.65,48.38,48.52,74744.0,30.5224,30.6042,30.4343,30.5224,74744.0
2015-07-07 13:30:00,48.53,48.55,48.44,48.46,91269.0,30.5287,30.5413,30.4721,30.4846,91269.0
2015-07-07 14:00:00,48.47,48.5,48.37,48.42,63440.0,30.4909,30.5098,30.428,30.4595,63440.0
2015-07-07 14:30:00,48.41,48.87,48.4,48.83,138424.0,30.4532,30.7426,30.4469,30.7174,138424.0
2015-07-07 15:00:00,48.84,49.03,48.82,48.97,230761.0,30.7237,30.8432,30.7111,30.8055,230761.0
2015-07-07 15:30:00,48.97,49.06,48.87,48.98,279987.0,30.8055,30.8621,30.7426,30.8117,279987.0
2015-07-08 09:30:00,48.45,48.67,48.19,48.33,256689.0,30.4783,30.6167,30.3148,30.4029,256689.0
2015-07-08 10:00:00,48.28,48.42,48.22,48.35,57402.0,30.3714,30.4595,30.3337,30.4154,57402.0
2015-07-08 10:30:00,48.35,48.49,48.24,48.43,93198.0,30.4154,30.5035,30.3462,30.4658,93198.0
2015-07-08 11:00:00,48.44,48.44,48.2,48.22,59246.0,30.4721,30.4721,30.3211,30.3337,59246.0
2015-07-08 11:30:00,48.22,48.29,48.04,48.11,41890.0,30.3337,30.3777,30.2204,30.2645,41890.0
2015-07-08 12:00:00,48.11,48.26,48.08,48.23,49482.0,30.2645,30.3588,30.2456,30.3399,49482.0
2015-07-08 12:30:00,48.21,48.39,48.15,48.37,98861.0,30.3274,30.4406,30.2896,30.428,98861.0
2015-07-08 13:00:00,48.37,48.37,48.24,48.32,71239.0,30.428,30.428,30.3462,30.3966,71239.0
2015-07-08 13:30:00,48.32,48.37,48.24,48.36,81743.0,30.3966,30.428,30.3462,30.4217,81743.0
2015-07-08 14:00:00,48.35,48.36,48.1,48.23,233883.0,30.4154,30.4217,30.2582,30.3399,233883.0
2015-07-08 14:30:00,48.24,48.26,47.91,47.97,147350.0,30.3462,30.3588,30.1386,30.1764,147350.0
2015-07-08 15:00:00,47.97,48.18,47.94,47.95,150276.0,30.1764,30.3085,30.1575,30.1638,150276.0
2015-07-08 15:30:00,47.94,48.14,47.94,47.96,369017.0,30.1575,30.2833,30.1575,30.1701,369017.0
2015-07-09 09:30:00,49.08,49.08,48.59,48.7,195431.0,30.8747,30.8747,30.5664,30.6356,195431.0
2015-07-09 10:00:00,48.7,48.74,48.5,48.51,104950.0,30.6356,30.6608,30.5098,30.5161,104950.0
2015-07-09 10:30:00,48.5,48.68,48.49,48.68,192845.0,30.5098,30.623,30.5035,30.623,192845.0
2015-07-09 11:00:00,48.68,48.75,48.58,48.59,144411.0,30.623,30.6671,30.5601,30.5664,144411.0
2015-07-09 11:30:00,48.59,48.6,48.42,48.43,91840.0,30.5664,30.5727,30.4595,30.4658,91840.0
2015-07-09 12:00:00,48.42,48.43,48.3,48.36,89112.0,30.4595,30.4658,30.384,30.4217,89112.0
2015-07-09 12:30:00,48.36,48.41,48.25,48.37,54955.0,30.4217,30.4532,30.3525,30.428,54955.0
2015-07-09 13:00:00,48.36,48.37,48.16,48.24,99510.0,30.4217,30.428,30.2959,30.3462,99510.0
2015-07-09 13:30:00,48.24,48.37,48.21,48.36,64705.0,30.3462,30.428,30.3274,30.4217,64705.0
2015-07-09 14:00:00,48.36,48.41,48.33,48.41,146671.0,30.4217,30.4532,30.4029,30.4532,146671.0
2015-07-09 14:30:00,48.41,48.55,48.33,48.53,156407.0,30.4532,30.5413,30.4029,30.5287,156407.0
2015-07-09 15:00:00,48.53,48.6,48.49,48.49,160274.0,30.5287,30.5727,30.5035,30.5035,160274.0
2015-07-09 15:30:00,48.49,48.56,48.36,48.36,416455.0,30.5035,30.5475,30.4217,30.4217,416455.0
2015-07-10 09:30:00,49.32,49.32,48.66,48.66,231932.0,31.0256,31.0256,30.6104,30.6104,231932.0
2015-07-10 10:00:00,48.65,48.9,48.63,48.72,326316.0,30.6042,30.7614,30.5916,30.6482,326316.0
2015-07-10 10:30:00,48.73,48.79,48.62,48.73,98270.0,30.6545,30.6922,30.5853,30.6545,98270.0
2015-07-10 11:00:00,48.71,48.87,48.69,48.78,110118.0,30.6419,30.7426,30.6293,30.6859,110118.0
2015-07-10 11:30:00,48.78,48.98,48.71,48.86,116974.0,30.6859,30.8117,30.6419,30.7363,116974.0
2015-07-10 12:00:00,48.86,48.88,48.79,48.82,47335.0,30.7363,30.7488,30.6922,30.7111,47335.0
2015-07-10 12:30:00,48.82,48.83,48.72,48.78,42363.0,30.7111,30.7174,30.6482,30.6859,42363.0
2015-07-10 13:00:00,48.77,48.9,48.73,48.76,106049.0,30.6796,30.7614,30.6545,30.6734,106049.0
2015-07-10 13:30:00,48.76,48.77,48.63,48.66,46460.0,30.6734,30.6796,30.5916,30.6104,46460.0
2015-07-10 14:00:00,48.66,48.77,48.65,48.71,213086.0,30.6104,30.6796,30.6042,30.6419,213086.0
2015-07-10 14:30:00,48.71,48.78,48.7,48.73,58153.0,30.6419,30.6859,30.6356,30.6545,58153.0
2015-07-10 15:00:00,48.74,48.82,48.71,48.75,66875.0,30.6608,30.7111,30.6419,30.6671,66875.0
2015-07-10 15:30:00,48.74,48.84,48.73,48.78,235650.0,30.6608,30.7237,30.6545,30.6859,235650.0
2015-07-13 09:30:00,49.17,49.29,49.06,49.08,126552.0,30.9313,31.0068,30.8621,30.8747,126552.0
2015-07-13 10:00:00,49.08,49.17,49.01,49.08,69732.0,30.8747,30.9313,30.8306,30.8747,69732.0
2015-07-13 10:30:00,49.08,49.13,49.03,49.1,55281.0,30.8747,30.9061,30.8432,30.8872,55281.0
2015-07-13 11:00:00,49.09,49.15,49.01,49.15,90514.0,30.8809,30.9187,30.8306,30.9187,90514.0
2015-07-13 11:30:00,49.15,49.19,49.03,49.06,63622.0,30.9187,30.9439,30.8432,30.8621,63622.0
2015-07-13 12:00:00,49.06,49.1,49.04,49.04,57038.0,30.8621,30.8872,30.8495,30.8495,57038.0
2015-07-13 12:30:00,49.04,49.1,49.01,49.01,59309.0,30.8495,30.8872,30.8306,30.8306,59309.0
2015-07-13 13:00:00,49.01,49.08,48.98,49.01,60422.0,30.8306,30.8747,30.8117,30.8306,60422.0
2015-07-13 13:30:00,49.01,49.06,48.97,49.0,64860.0,30.8306,30.8621,30.8055,30.8243,64860.0
2015-07-13 14:00:00,49.0,49.03,48.98,49.0,66638.0,30.8243,30.8432,30.8117,30.8243,66638.0
2015-07-13 14:30:00,49.0,49.12,49.0,49.07,288720.0,30.8243,30.8998,30.8243,30.8684,288720.0
2015-07-13 15:00:00,49.07,49.1,49.02,49.08,128172.0,30.8684,30.8872,30.8369,30.8747,128172.0
2015-07-13 15:30:00,49.09,49.14,49.05,49.07,381306.0,30.8809,30.9124,30.8558,30.8684,381306.0
2015-07-14 09:30:00,48.98,49.05,48.77,48.96,106699.0,30.8117,30.8558,30.6796,30.7992,106699.0
2015-07-14 10:00:00,48.96,49.02,48.89,48.95,169752.0,30.7992,30.8369,30.7551,30.7929,169752.0
2015-07-14 10:30:00,48.95,48.98,48.87,48.89,258041.0,30.7929,30.8117,30.7426,30.7551,258041.0
2015-07-14 11:00:00,48.89,49.01,48.88,49.01,90163.0,30.7551,30.8306,30.7488,30.8306,90163.0
2015-07-14 11:30:00,49.01,49.01,48.96,48.97,186085.0,30.8306,30.8306,30.7992,30.8055,186085.0
2015-07-14 12:00:00,48.97,48.99,48.86,48.86,23526.0,30.8055,30.818,30.7363,30.7363,23526.0
2015-07-14 12:30:00,48.87,48.88,48.71,48.75,52989.0,30.7426,30.7488,30.6419,30.6671,52989.0
2015-07-14 13:00:00,48.76,48.79,48.71,48.78,55024.0,30.6734,30.6922,30.6419,30.6859,55024.0
2015-07-14 13:30:00,48.78,48.8,48.72,48.73,39521.0,30.6859,30.6985,30.6482,30.6545,39521.0
2015-07-14 14:00:00,48.73,48.82,48.72,48.82,93864.0,30.6545,30.7111,30.6482,30.7111,93864.0
2015-07-14 14:30:00,48.81,48.85,48.78,48.85,79370.0,30.7048,30.73,30.6859,30.73,79370.0
2015-07-14 15:00:00,48.85,48.97,48.83,48.95,155703.0,30.73,30.8055,30.7174,30.7929,155703.0
2015-07-14 15:30:00,48.94,48.96,48.85,48.87,180823.0,30.7866,30.7992,30.73,30.7426,180823.0
2015-07-15 09:30:00,48.89,49.04,48.57,48.98,227021.0,30.7551,30.8495,30.5538,30.8117,227021.0
2015-07-15 10:00:00,48.99,49.11,48.92,49.1,171759.0,30.818,30.8935,30.774,30.8872,171759.0
2015-07-15 10:30:00,49.1,49.22,49.09,49.18,160526.0,30.8872,30.9627,30.8809,30.9376,160526.0
2015-07-15 11:00:00,49.17,49.28,49.13,49.26,121295.0,30.9313,31.0005,30.9061,30.9879,121295.0
2015-07-15 11:30:00,49.26,49.29,49.09,49.13,66744.0,30.9879,31.0068,30.8809,30.9061,66744.0
2015-07-15 12:00:00,49.14,49.16,49.04,49.09,49542.0,30.9124,30.925,30.8495,30.8809,49542.0
2015-07-15 12:30:00,49.1,49.14,49.06,49.12,53658.0,30.8872,30.9124,30.8621,30.8998,53658.0
2015-07-15 13:00:00,49.11,49.14,49.08,49.11,63380.0,30.8935,30.9124,30.8747,30.8935,63380.0
2015-07-15 13:30:00,49.11,49.14,49.07,49.09,57218.0,30.8935,30.9124,30.8684,30.8809,57218.0
2015-07-15 14:00:00,49.1,49.12,49.07,49.1,41514.0,30.8872,30.8998,30.8684,30.8872,41514.0
2015-07-15 14:30:00,49.09,49.1,48.85,48.9,63364.0,30.8809,30.8872,30.73,30.7614,63364.0
2015-07-15 15:00:00,48.9,48.97,48.9,48.96,50813.0,30.7614,30.8055,30.7614,30.7992,50813.0
2015-07-15 15:30:00,48.98,49.06,48.93,49.05,252418.0,30.8117,30.8621,30.7803,30.8558,252418.0
2015-07-16 09:30:00,49.43,49.6,49.39,49.49,143953.0,31.0948,31.2018,31.0697,31.1326,143953.0
2015-07-16 10:00:00,49.5,49.51,49.44,49.5,77664.0,31.1389,31.1452,31.1011,31.1389,77664.0
2015-07-16 10:30:00,49.5,49.5,49.4,49.48,60901.0,31.1389,31.1389,31.076,31.1263,60901.0
2015-07-16 11:00:00,49.49,49.49,49.41,49.48,35810.0,31.1326,31.1326,31.0822,31.1263,35810.0
2015-07-16 11:30:00,49.48,49.52,49.47,49.48,42387.0,31.1263,31.1514,31.12,31.1263,42387.0
2015-07-16 12:00:00,49.47,49.51,49.46,49.5,24670.0,31.12,31.1452,31.1137,31.1389,24670.0
2015-07-16 12:30:00,49.51,49.52,49.4,49.42,53406.0,31.1452,31.1514,31.076,31.0885,53406.0
2015-07-16 13:00:00,49.43,49.47,49.39,49.46,32622.0,31.0948,31.12,31.0697,31.1137,32622.0
2015-07-16 13:30:00,49.46,49.48,49.4,49.41,34928.0,31.1137,31.1263,31.076,31.0822,34928.0
2015-07-16 14:00:00,49.4,49.47,49.4,49.46,36812.0,31.076,31.12,31.076,31.1137,36812.0
2015-07-16 14:30:00,49.46,49.48,49.44,49.47,49174.0,31.1137,31.1263,31.1011,31.12,49174.0
2015-07-16 15:00:00,49.47,49.54,49.46,49.54,110870.0,31.12,31.164,31.1137,31.164,110870.0
2015-07-16 15:30:00,49.54,49.64,49.52,49.62,269640.0,31.164,31.2269,31.1514,31.2144,269640.0
2015-07-17 09:30:00,49.53,49.56,48.86,49.36,124074.0,31.1577,31.1766,30.7363,31.0508,124074.0
2015-07-17 10:00:00,49.36,49.41,49.24,49.3,76802.0,31.0508,31.0822,30.9753,31.0131,76802.0
2015-07-17 10:30:00,49.29,49.32,49.26,49.31,96625.0,31.0068,31.0256,30.9879,31.0193,96625.0
2015-07-17 11:00:00,49.32,49.34,49.3,49.32,37579.0,31.0256,31.0382,31.0131,31.0256,37579.0
2015-07-17 11:30:00,49.32,49.37,49.3,49.32,63628.0,31.0256,31.0571,31.0131,31.0256,63628.0
2015-07-17 12:00:00,49.32,49.32,49.23,49.25,24366.0,31.0256,31.0256,30.969,30.9816,24366.0
2015-07-17 12:30:00,49.25,49.29,49.25,49.27,21090.0,30.9816,31.0068,30.9816,30.9942,21090.0
2015-07-17 13:00:00,49.27,49.32,49.26,49.29,31751.0,30.9942,31.0256,30.9879,31.0068,31751.0
2015-07-17 13:30:00,49.29,49.34,49.26,49.33,63016.0,31.0068,31.0382,30.9879,31.0319,63016.0
2015-07-17 14:00:00,49.33,49.38,49.31,49.37,41043.0,31.0319,31.0634,31.0193,31.0571,41043.0
2015-07-17 14:30:00,49.38,49.38,49.32,49.36,49014.0,31.0634,31.0634,31.0256,31.0508,49014.0
2015-07-17 15:00:00,49.36,49.37,49.33,49.37,55287.0,31.0508,31.0571,31.0319,31.0571,55287.0
2015-07-17 15:30:00,49.37,49.46,49.36,49.4,176092.0,31.0571,31.1137,31.0508,31.076,176092.0
2015-07-20 09:30:00,49.46,49.58,49.14,49.17,142828.0,31.1137,31.1892,30.9124,30.9313,142828.0
2015-07-20 10:00:00,49.17,49.28,49.15,49.25,50723.0,30.9313,31.0005,30.9187,30.9816,50723.0
2015-07-20 10:30:00,49.25,49.27,49.15,49.23,44009.0,30.9816,30.9942,30.9187,30.969,44009.0
2015-07-20 11:00:00,49.24,49.38,49.23,49.36,51657.0,30.9753,31.0634,30.969,31.0508,51657.0
2015-07-20 11:30:00,49.35,49.37,49.28,49.3,45491.0,31.0445,31.0571,31.0005,31.0131,45491.0
2015-07-20 12:00:00,49.29,49.34,49.27,49.28,46686.0,31.0068,31.0382,30.9942,31.0005,46686.0
2015-07-20 12:30:00,49.29,49.39,49.28,49.31,91931.0,31.0068,31.0697,31.0005,31.0193,91931.0
2015-07-20 13:00:00,49.31,49.33,49.28,49.33,69660.0,31.0193,31.0319,31.0005,31.0319,69660.0
2015-07-20 13:30:00,49.33,49.33,49.23,49.23,70449.0,31.0319,31.0319,30.969,30.969,70449.0
2015-07-20 14:00:00,49.23,49.24,49.17,49.21,62128.0,30.969,30.9753,30.9313,30.9564,62128.0
2015-07-20 14:30:00,49.21,49.21,49.16,49.17,54542.0,30.9564,30.9564,30.925,30.9313,54542.0
2015-07-20 15:00:00,49.18,49.21,49.11,49.12,153451.0,30.9376,30.9564,30.8935,30.8998,153451.0
2015-07-20 15:30:00,49.12,49.14,49.0,49.07,352475.0,30.8998,30.9124,30.8243,30.8684,352475.0
2015-07-21 09:30:00,49.01,49.22,49.01,49.16,92737.0,30.8306,30.9627,30.8306,30.925,92737.0
2015-07-21 10:00:00,49.17,49.25,49.11,49.25,89633.0,30.9313,30.9816,30.8935,30.9816,89633.0
2015-07-21 10:30:00,49.24,49.24,49.01,49.03,50031.0,30.9753,30.9753,30.8306,30.8432,50031.0
2015-07-21 11:00:00,49.03,49.03,48.91,48.98,48085.0,30.8432,30.8432,30.7677,30.8117,48085.0
2015-07-21 11:30:00,48.97,49.0,48.87,48.89,27265.0,30.8055,30.8243,30.7426,30.7551,27265.0
2015-07-21 12:00:00,48.89,48.93,48.87,48.9,30439.0,30.7551,30.7803,30.7426,30.7614,30439.0
2015-07-21 12:30:00,48.89,48.94,48.83,48.9,41369.0,30.7551,30.7866,30.7174,30.7614,41369.0
2015-07-21 13:00:00,48.89,48.89,48.76,48.77,37803.0,30.7551,30.7551,30.6734,30.6796,37803.0
2015-07-21 13:30:00,48.77,48.77,48.73,48.74,55616.0,30.6796,30.6796,30.6545,30.6608,55616.0
2015-07-21 14:00:00,48.74,48.83,48.66,48.81,73937.0,30.6608,30.7174,30.6104,30.7048,73937.0
2015-07-21 14:30:00,48.82,48.84,48.75,48.81,52844.0,30.7111,30.7237,30.6671,30.7048,52844.0
2015-07-21 15:00:00,48.82,48.86,48.76,48.84,63318.0,30.7111,30.7363,30.6734,30.7237,63318.0
2015-07-21 15:30:00,48.83,48.93,48.83,48.9,216370.0,30.7174,30.7803,30.7174,30.7614,216370.0
2015-07-22 09:30:00,48.83,48.97,48.72,48.75,118722.0,30.7174,30.8055,30.6482,30.6671,118722.0
2015-07-22 10:00:00,48.75,48.86,48.73,48.84,97582.0,30.6671,30.7363,30.6545,30.7237,97582.0
2015-07-22 10:30:00,48.84,48.98,48.8,48.96,172845.0,30.7237,30.8117,30.6985,30.7992,172845.0
2015-07-22 11:00:00,48.95,48.96,48.86,48.91,77273.0,30.7929,30.7992,30.7363,30.7677,77273.0
2015-07-22 11:30:00,48.91,48.92,48.8,48.86,70519.0,30.7677,30.774,30.6985,30.7363,70519.0
2015-07-22 12:00:00,48.87,48.91,48.78,48.79,85141.0,30.7426,30.7677,30.6859,30.6922,85141.0
2015-07-22 12:30:00,48.79,48.8,48.76,48.77,54588.0,30.6922,30.6985,30.6734,30.6796,54588.0
2015-07-22 13:00:00,48.78,48.78,48.73,48.75,93189.0,30.6859,30.6859,30.6545,30.6671,93189.0
2015-07-22 13:30:00,48.75,48.76,48.69,48.7,59897.0,30.6671,30.6734,30.6293,30.6356,59897.0
2015-07-22 14:00:00,48.7,48.71,48.62,48.63,141651.0,30.6356,30.6419,30.5853,30.5916,141651.0
2015-07-22 14:30:00,48.64,48.69,48.62,48.65,88733.0,30.5979,30.6293,30.5853,30.6042,88733.0
2015-07-22 15:00:00,48.66,48.66,48.61,48.63,152836.0,30.6104,30.6104,30.579,30.5916,152836.0
2015-07-22 15:30:00,48.63,48.63,48.43,48.48,662881.0,30.5916,30.5916,30.4658,30.4972,662881.0
2015-07-23 09:30:00,48.67,48.72,48.18,48.21,201681.0,30.6167,30.6482,30.3085,30.3274,201681.0
2015-07-23 10:00:00,48.2,48.23,48.09,48.12,292493.0,30.3211,30.3399,30.2519,30.2708,292493.0
2015-07-23 10:30:00,48.12,48.12,47.91,47.98,299814.0,30.2708,30.2708,30.1386,30.1827,299814.0
2015-07-23 11:00:00,47.98,47.98,47.82,47.87,210198.0,30.1827,30.1827,30.082,30.1135,210198.0
2015-07-23 11:30:00,47.87,47.88,47.65,47.77,158488.0,30.1135,30.1198,29.9751,30.0506,158488.0
2015-07-23 12:00:00,47.78,47.78,47.62,47.65,124157.0,30.0569,30.0569,29.9562,29.9751,124157.0
2015-07-23 12:30:00,47.65,47.71,47.6,47.62,161401.0,29.9751,30.0128,29.9436,29.9562,161401.0
2015-07-23 13:00:00,47.62,47.63,47.52,47.54,149531.0,29.9562,29.9625,29.8933,29.9059,149531.0
2015-07-23 13:30:00,47.54,47.7,47.53,47.68,134992.0,29.9059,30.0065,29.8996,29.994,134992.0
2015-07-23 14:00:00,47.68,47.73,47.66,47.69,123281.0,29.994,30.0254,29.9814,30.0003,123281.0
2015-07-23 14:30:00,47.69,47.75,47.53,47.59,169228.0,30.0003,30.038,29.8996,29.9373,169228.0
2015-07-23 15:00:00,47.59,47.61,47.42,47.47,380404.0,29.9373,29.9499,29.8304,29.8619,380404.0
2015-07-23 15:30:00,47.47,47.65,47.46,47.58,620059.0,29.8619,29.9751,29.8556,29.9311,620059.0
2015-07-24 09:30:00,47.39,47.48,47.07,47.1,225897.0,29.8115,29.8681,29.6102,29.6291,225897.0
2015-07-24 10:00:00,47.1,47.12,46.91,46.94,172830.0,29.6291,29.6417,29.5096,29.5285,172830.0
2015-07-24 10:30:00,46.94,46.94,46.81,46.82,137109.0,29.5285,29.5285,29.4467,29.453,137109.0
2015-07-24 11:00:00,46.82,46.88,46.77,46.85,130466.0,29.453,29.4907,29.4215,29.4718,130466.0
2015-07-24 11:30:00,46.86,46.91,46.77,46.79,210763.0,29.4781,29.5096,29.4215,29.4341,210763.0
2015-07-24 12:00:00,46.8,46.81,46.73,46.75,100119.0,29.4404,29.4467,29.3963,29.4089,100119.0
2015-07-24 12:30:00,46.75,46.79,46.73,46.76,129959.0,29.4089,29.4341,29.3963,29.4152,129959.0
2015-07-24 13:00:00,46.77,46.81,46.74,46.75,189779.0,29.4215,29.4467,29.4026,29.4089,189779.0
2015-07-24 13:30:00,46.75,46.75,46.45,46.47,371014.0,29.4089,29.4089,29.2202,29.2328,371014.0
2015-07-24 14:00:00,46.48,46.49,46.33,46.34,538787.0,29.2391,29.2454,29.1447,29.151,538787.0
2015-07-24 14:30:00,46.35,46.42,46.32,46.41,446697.0,29.1573,29.2013,29.1384,29.195,446697.0
2015-07-24 15:00:00,46.4,46.42,46.3,46.35,692191.0,29.1888,29.2013,29.1258,29.1573,692191.0
2015-07-24 15:30:00,46.36,46.42,46.35,46.39,778854.0,29.1636,29.2013,29.1573,29.1825,778854.0
2015-07-27 09:30:00,46.02,46.27,45.9,46.21,280702.0,28.9497,29.107,28.8742,29.0692,280702.0
2015-07-27 10:00:00,46.21,46.25,46.04,46.21,255930.0,29.0692,29.0944,28.9623,29.0692,255930.0
2015-07-27 10:30:00,46.21,46.4,46.21,46.26,153997.0,29.0692,29.1888,29.0692,29.1007,153997.0
2015-07-27 11:00:00,46.26,46.39,46.21,46.24,150794.0,29.1007,29.1825,29.0692,29.0881,150794.0
2015-07-27 11:30:00,46.24,46.28,46.2,46.27,118917.0,29.0881,29.1133,29.0629,29.107,118917.0
2015-07-27 12:00:00,46.27,46.32,46.24,46.29,230116.0,29.107,29.1384,29.0881,29.1196,230116.0
2015-07-27 12:30:00,46.29,46.31,46.21,46.24,126056.0,29.1196,29.1321,29.0692,29.0881,126056.0
2015-07-27 13:00:00,46.24,46.27,46.23,46.23,106278.0,29.0881,29.107,29.0818,29.0818,106278.0
2015-07-27 13:30:00,46.23,46.25,46.19,46.22,205672.0,29.0818,29.0944,29.0567,29.0755,205672.0
2015-07-27 14:00:00,46.22,46.37,46.2,46.31,217231.0,29.0755,29.1699,29.0629,29.1321,217231.0
2015-07-27 14:30:00,46.31,46.39,46.29,46.34,154803.0,29.1321,29.1825,29.1196,29.151,154803.0
2015-07-27 15:00:00,46.34,46.37,46.26,46.32,261627.0,29.151,29.1699,29.1007,29.1384,261627.0
2015-07-27 15:30:00,46.31,46.45,46.25,46.42,495482.0,29.1321,29.2202,29.0944,29.2013,495482.0
2015-07-28 09:30:00,46.9,47.03,46.59,46.7,178860.0,29.5033,29.5851,29.3083,29.3775,178860.0
2015-07-28 10:00:00,46.71,46.71,46.39,46.41,209868.0,29.3838,29.3838,29.1825,29.195,209868.0
2015-07-28 10:30:00,46.42,46.51,46.4,46.5,178131.0,29.2013,29.258,29.1888,29.2517,178131.0
2015-07-28 11:00:00,46.5,46.62,46.49,46.59,168600.0,29.2517,29.3271,29.2454,29.3083,168600.0
2015-07-28 11:30:00,46.59,46.63,46.55,46.61,194435.0,29.3083,29.3334,29.2831,29.3209,194435.0
2015-07-28 12:00:00,46.61,46.68,46.59,46.66,173355.0,29.3209,29.3649,29.3083,29.3523,173355.0
2015-07-28 12:30:00,46.66,46.77,46.63,46.75,96346.0,29.3523,29.4215,29.3334,29.4089,96346.0
2015-07-28 13:00:00,46.74,46.83,46.73,46.83,75638.0,29.4026,29.4593,29.3963,29.4593,75638.0
2015-07-28 13:30:00,46.82,46.88,46.77,46.87,105381.0,29.453,29.4907,29.4215,29.4844,105381.0
2015-07-28 14:00:00,46.86,46.88,46.79,46.8,136909.0,29.4781,29.4907,29.4341,29.4404,136909.0
2015-07-28 14:30:00,46.8,46.81,46.72,46.76,110572.0,29.4404,29.4467,29.3901,29.4152,110572.0
2015-07-28 15:00:00,46.76,46.8,46.73,46.73,181221.0,29.4152,29.4404,29.3963,29.3963,181221.0
2015-07-28 15:30:00,46.73,46.74,46.51,46.52,707609.0,29.3963,29.4026,29.258,29.2642,707609.0
2015-07-29 09:30:00,46.2,46.69,45.92,46.32,257005.0,29.0629,29.3712,28.8868,29.1384,257005.0
2015-07-29 10:00:00,46.36,46.41,46.24,46.26,232629.0,29.1636,29.195,29.0881,29.1007,232629.0
2015-07-29 10:30:00,46.27,46.46,46.16,46.37,313688.0,29.107,29.2265,29.0378,29.1699,313688.0
2015-07-29 11:00:00,46.38,46.63,46.38,46.58,163328.0,29.1762,29.3334,29.1762,29.302,163328.0
2015-07-29 11:30:00,46.59,46.77,46.49,46.53,148784.0,29.3083,29.4215,29.2454,29.2705,148784.0
2015-07-29 12:00:00,46.53,46.63,46.51,46.61,127721.0,29.2705,29.3334,29.258,29.3209,127721.0
2015-07-29 12:30:00,46.61,46.65,46.59,46.63,93276.0,29.3209,29.346,29.3083,29.3334,93276.0
2015-07-29 13:00:00,46.63,46.63,46.45,46.49,93161.0,29.3334,29.3334,29.2202,29.2454,93161.0
2015-07-29 13:30:00,46.49,46.62,46.4,46.62,176884.0,29.2454,29.3271,29.1888,29.3271,176884.0
2015-07-29 14:00:00,46.62,46.71,46.41,46.54,173784.0,29.3271,29.3838,29.195,29.2768,173784.0
2015-07-29 14:30:00,46.54,46.65,46.5,46.63,188255.0,29.2768,29.346,29.2517,29.3334,188255.0
2015-07-29 15:00:00,46.63,46.64,46.5,46.52,251264.0,29.3334,29.3397,29.2517,29.2642,251264.0
2015-07-29 15:30:00,46.53,46.55,46.4,46.49,590110.0,29.2705,29.2831,29.1888,29.2454,590110.0
2015-07-30 09:30:00,46.35,46.48,46.11,46.23,166148.0,29.1573,29.2391,29.0063,29.0818,166148.0
2015-07-30 10:00:00,46.22,46.32,46.16,46.26,134971.0,29.0755,29.1384,29.0378,29.1007,134971.0
2015-07-30 10:30:00,46.26,46.34,46.18,46.21,129992.0,29.1007,29.151,29.0504,29.0692,129992.0
2015-07-30 11:00:00,46.2,46.38,46.2,46.31,129078.0,29.0629,29.1762,29.0629,29.1321,129078.0
2015-07-30 11:30:00,46.31,46.38,46.21,46.27,135763.0,29.1321,29.1762,29.0692,29.107,135763.0
2015-07-30 12:00:00,46.27,46.31,46.24,46.25,131920.0,29.107,29.1321,29.0881,29.0944,131920.0
2015-07-30 12:30:00,46.25,46.29,46.18,46.2,90494.0,29.0944,29.1196,29.0504,29.0629,90494.0
2015-07-30 13:00:00,46.19,46.23,46.13,46.15,83236.0,29.0567,29.0818,29.0189,29.0315,83236.0
2015-07-30 13:30:00,46.15,46.16,46.0,46.01,143345.0,29.0315,29.0378,28.9371,28.9434,143345.0
2015-07-30 14:00:00,46.0,46.03,45.96,45.97,227914.0,28.9371,28.956,28.912,28.9183,227914.0
2015-07-30 14:30:00,45.97,46.0,45.9,45.97,253794.0,28.9183,28.9371,28.8742,28.9183,253794.0
2015-07-30 15:00:00,45.96,46.27,45.92,46.27,410639.0,28.912,29.107,28.8868,29.107,410639.0
2015-07-30 15:30:00,46.26,46.27,46.11,46.17,646035.0,29.1007,29.107,29.0063,29.0441,646035.0
2015-07-31 09:30:00,46.3,46.34,45.94,45.97,219845.0,29.1258,29.151,28.8994,28.9183,219845.0
2015-07-31 10:00:00,45.97,46.13,45.95,46.02,157107.0,28.9183,29.0189,28.9057,28.9497,157107.0
2015-07-31 10:30:00,46.01,46.07,45.99,46.05,120782.0,28.9434,28.9812,28.9308,28.9686,120782.0
2015-07-31 11:00:00,46.05,46.07,45.95,45.95,112378.0,28.9686,28.9812,28.9057,28.9057,112378.0
2015-07-31 11:30:00,45.96,45.98,45.8,45.84,177415.0,28.912,28.9245,28.8113,28.8365,177415.0
2015-07-31 12:00:00,45.85,45.85,45.52,45.56,563860.0,28.8428,28.8428,28.6352,28.6603,563860.0
2015-07-31 12:30:00,45.55,45.87,45.5,45.83,432041.0,28.654,28.8553,28.6226,28.8302,432041.0
2015-07-31 13:00:00,45.83,45.97,45.82,45.84,259282.0,28.8302,28.9183,28.8239,28.8365,259282.0
2015-07-31 13:30:00,45.85,45.86,45.81,45.84,119319.0,28.8428,28.8491,28.8176,28.8365,119319.0
2015-07-31 14:00:00,45.84,45.86,45.68,45.69,165165.0,28.8365,28.8491,28.7358,28.7421,165165.0
2015-07-31 14:30:00,45.7,45.72,45.58,45.63,251401.0,28.7484,28.761,28.6729,28.7044,251401.0
2015-07-31 15:00:00,45.63,45.76,45.63,45.67,224654.0,28.7044,28.7862,28.7044,28.7295,224654.0
2015-07-31 15:30:00,45.67,45.68,45.52,45.54,741085.0,28.7295,28.7358,28.6352,28.6478,741085.0
2015-08-03 09:30:00,45.46,45.71,45.12,45.25,347604.0,28.5974,28.7547,28.3835,28.4653,347604.0
2015-08-03 10:00:00,45.25,45.47,45.2,45.4,503544.0,28.4653,28.6037,28.4339,28.5597,503544.0
2015-08-03 10:30:00,45.4,45.72,45.39,45.62,482341.0,28.5597,28.761,28.5534,28.6981,482341.0
2015-08-03 11:00:00,45.63,45.65,45.56,45.59,275596.0,28.7044,28.717,28.6603,28.6792,275596.0
2015-08-03 11:30:00,45.59,45.66,45.51,45.63,221606.0,28.6792,28.7232,28.6289,28.7044,221606.0
2015-08-03 12:00:00,45.63,45.63,45.5,45.57,191004.0,28.7044,28.7044,28.6226,28.6666,191004.0
2015-08-03 12:30:00,45.56,45.57,45.42,45.46,72824.0,28.6603,28.6666,28.5723,28.5974,72824.0
2015-08-03 13:00:00,45.46,45.46,45.36,45.43,87360.0,28.5974,28.5974,28.5345,28.5786,87360.0
2015-08-03 13:30:00,45.43,45.54,45.43,45.49,74437.0,28.5786,28.6478,28.5786,28.6163,74437.0
2015-08-03 14:00:00,45.48,45.52,45.45,45.48,89097.0,28.61,28.6352,28.5911,28.61,89097.0
2015-08-03 14:30:00,45.47,45.52,45.44,45.47,94334.0,28.6037,28.6352,28.5848,28.6037,94334.0
2015-08-03 15:00:00,45.47,45.48,45.39,45.42,293266.0,28.6037,28.61,28.5534,28.5723,293266.0
2015-08-03 15:30:00,45.43,45.45,45.38,45.45,726947.0,28.5786,28.5911,28.5471,28.5911,726947.0
2015-08-04 09:30:00,45.47,45.5,45.25,45.25,146882.0,28.6037,28.6226,28.4653,28.4653,146882.0
2015-08-04 10:00:00,45.25,45.36,45.22,45.33,216594.0,28.4653,28.5345,28.4465,28.5157,216594.0
2015-08-04 10:30:00,45.33,45.34,45.19,45.21,95594.0,28.5157,28.5219,28.4276,28.4402,95594.0
2015-08-04 11:00:00,45.22,45.27,45.12,45.13,83943.0,28.4465,28.4779,28.3835,28.3898,83943.0
2015-08-04 11:30:00,45.13,45.19,45.08,45.09,102462.0,28.3898,28.4276,28.3584,28.3647,102462.0
2015-08-04 12:00:00,45.09,45.15,45.08,45.13,174553.0,28.3647,28.4024,28.3584,28.3898,174553.0
2015-08-04 12:30:00,45.12,45.16,45.03,45.05,87758.0,28.3835,28.4087,28.3269,28.3395,87758.0
2015-08-04 13:00:00,45.04,45.19,45.03,45.18,86324.0,28.3332,28.4276,28.3269,28.4213,86324.0
2015-08-04 13:30:00,45.18,45.21,45.1,45.18,230966.0,28.4213,28.4402,28.371,28.4213,230966.0
2015-08-04 14:00:00,45.17,45.2,45.07,45.09,122202.0,28.415,28.4339,28.3521,28.3647,122202.0
2015-08-04 14:30:00,45.09,45.18,45.05,45.17,138036.0,28.3647,28.4213,28.3395,28.415,138036.0
2015-08-04 15:00:00,45.17,45.2,45.12,45.19,269193.0,28.415,28.4339,28.3835,28.4276,269193.0
2015-08-04 15:30:00,45.19,45.24,45.16,45.2,758044.0,28.4276,28.459,28.4087,28.4339,758044.0
2015-08-05 09:30:00,45.63,45.71,45.24,45.54,192299.0,28.7044,28.7547,28.459,28.6478,192299.0
2015-08-05 10:00:00,45.54,45.7,45.49,45.64,192276.0,28.6478,28.7484,28.6163,28.7107,192276.0
2015-08-05 10:30:00,45.65,45.67,45.56,45.57,141220.0,28.717,28.7295,28.6603,28.6666,141220.0
2015-08-05 11:00:00,45.58,45.62,45.54,45.58,126181.0,28.6729,28.6981,28.6478,28.6729,126181.0
2015-08-05 11:30:00,45.58,45.6,45.36,45.38,142896.0,28.6729,28.6855,28.5345,28.5471,142896.0
2015-08-05 12:00:00,45.39,45.39,45.23,45.27,141017.0,28.5534,28.5534,28.4527,28.4779,141017.0
2015-08-05 12:30:00,45.27,45.28,45.17,45.25,132864.0,28.4779,28.4842,28.415,28.4653,132864.0
2015-08-05 13:00:00,45.25,45.25,45.15,45.25,89450.0,28.4653,28.4653,28.4024,28.4653,89450.0
2015-08-05 13:30:00,45.24,45.29,45.21,45.29,203465.0,28.459,28.4905,28.4402,28.4905,203465.0
2015-08-05 14:00:00,45.28,45.31,45.26,45.3,181861.0,28.4842,28.5031,28.4716,28.4968,181861.0
2015-08-05 14:30:00,45.3,45.31,45.23,45.28,99228.0,28.4968,28.5031,28.4527,28.4842,99228.0
2015-08-05 15:00:00,45.28,45.31,45.21,45.24,222097.0,28.4842,28.5031,28.4402,28.459,222097.0
2015-08-05 15:30:00,45.24,45.27,45.18,45.19,450906.0,28.459,28.4779,28.4213,28.4276,450906.0
2015-08-06 09:30:00,45.2,45.26,45.07,45.08,136014.0,28.4339,28.4716,28.3521,28.3584,136014.0
2015-08-06 10:00:00,45.08,45.11,44.98,45.08,108710.0,28.3584,28.3773,28.2955,28.3584,108710.0
2015-08-06 10:30:00,45.08,45.22,45.06,45.16,155023.0,28.3584,28.4465,28.3458,28.4087,155023.0
2015-08-06 11:00:00,45.16,45.16,44.89,44.89,151172.0,28.4087,28.4087,28.2389,28.2389,151172.0
2015-08-06 11:30:00,44.88,44.88,44.64,44.64,161783.0,28.2326,28.2326,28.0816,28.0816,161783.0
2015-08-06 12:00:00,44.64,44.73,44.61,44.72,295772.0,28.0816,28.1382,28.0627,28.1319,295772.0
2015-08-06 12:30:00,44.72,44.78,44.68,44.76,157832.0,28.1319,28.1697,28.1068,28.1571,157832.0
2015-08-06 13:00:00,44.76,44.88,44.73,44.82,231792.0,28.1571,28.2326,28.1382,28.1948,231792.0
2015-08-06 13:30:00,44.83,44.86,44.78,44.78,98283.0,28.2011,28.22,28.1697,28.1697,98283.0
2015-08-06 14:00:00,44.78,44.81,44.74,44.8,134599.0,28.1697,28.1885,28.1445,28.1822,134599.0
2015-08-06 14:30:00,44.8,44.8,44.71,44.73,167435.0,28.1822,28.1822,28.1256,28.1382,167435.0
2015-08-06 15:00:00,44.73,44.75,44.67,44.68,144262.0,28.1382,28.1508,28.1005,28.1068,144262.0
2015-08-06 15:30:00,44.68,44.74,44.64,44.71,393481.0,28.1068,28.1445,28.0816,28.1256,393481.0
2015-08-07 09:30:00,44.68,44.76,44.45,44.51,202513.0,28.1068,28.1571,27.9621,27.9998,202513.0
2015-08-07 10:00:00,44.5,44.55,44.38,44.41,151221.0,27.9935,28.025,27.918,27.9369,151221.0
2015-08-07 10:30:00,44.41,44.51,44.39,44.44,256578.0,27.9369,27.9998,27.9243,27.9558,256578.0
2015-08-07 11:00:00,44.44,44.45,44.2,44.21,164893.0,27.9558,27.9621,27.8048,27.8111,164893.0
2015-08-07 11:30:00,44.21,44.21,44.13,44.18,164981.0,27.8111,27.8111,27.7608,27.7922,164981.0
2015-08-07 12:00:00,44.19,44.24,44.15,44.17,147286.0,27.7985,27.83,27.7734,27.7859,147286.0
2015-08-07 12:30:00,44.17,44.18,44.1,44.13,136310.0,27.7859,27.7922,27.7419,27.7608,136310.0
2015-08-07 13:00:00,44.13,44.14,44.04,44.11,146176.0,27.7608,27.7671,27.7042,27.7482,146176.0
2015-08-07 13:30:00,44.12,44.18,44.11,44.18,112433.0,27.7545,27.7922,27.7482,27.7922,112433.0
2015-08-07 14:00:00,44.17,44.29,44.15,44.28,140610.0,27.7859,27.8614,27.7734,27.8551,140610.0
2015-08-07 14:30:00,44.29,44.31,44.23,44.28,108064.0,27.8614,27.874,27.8237,27.8551,108064.0
2015-08-07 15:00:00,44.29,44.31,44.24,44.3,250790.0,27.8614,27.874,27.83,27.8677,250790.0
2015-08-07 15:30:00,44.3,44.34,44.28,44.34,461615.0,27.8677,27.8929,27.8551,27.8929,461615.0
2015-08-10 09:30:00,44.61,44.85,44.55,44.75,193704.0,28.0627,28.2137,28.025,28.1508,193704.0
2015-08-10 10:00:00,44.75,44.86,44.68,44.82,101262.0,28.1508,28.22,28.1068,28.1948,101262.0
2015-08-10 10:30:00,44.81,44.81,44.74,44.77,211508.0,28.1885,28.1885,28.1445,28.1634,211508.0
2015-08-10 11:00:00,44.77,44.8,44.75,44.77,434036.0,28.1634,28.1822,28.1508,28.1634,434036.0
2015-08-10 11:30:00,44.77,44.83,44.77,44.8,186229.0,28.1634,28.2011,28.1634,28.1822,186229.0
2015-08-10 12:00:00,44.8,44.81,44.75,44.76,154577.0,28.1822,28.1885,28.1508,28.1571,154577.0
2015-08-10 12:30:00,44.76,44.82,44.75,44.8,279658.0,28.1571,28.1948,28.1508,28.1822,279658.0
2015-08-10 13:00:00,44.8,44.84,44.79,44.81,328933.0,28.1822,28.2074,28.176,28.1885,328933.0
2015-08-10 13:30:00,44.81,44.85,44.78,44.82,153439.0,28.1885,28.2137,28.1697,28.1948,153439.0
2015-08-10 14:00:00,44.83,44.84,44.79,44.84,131665.0,28.2011,28.2074,28.176,28.2074,131665.0
2015-08-10 14:30:00,44.84,44.86,44.82,44.85,141416.0,28.2074,28.22,28.1948,28.2137,141416.0
2015-08-10 15:00:00,44.86,44.91,44.85,44.88,356766.0,28.22,28.2514,28.2137,28.2326,356766.0
2015-08-10 15:30:00,44.89,44.94,44.86,44.92,474053.0,28.2389,28.2703,28.22,28.2577,474053.0
2015-08-11 09:30:00,44.47,44.47,44.22,44.29,252204.0,27.9747,27.9747,27.8174,27.8614,252204.0
2015-08-11 10:00:00,44.29,44.36,44.25,44.33,168023.0,27.8614,27.9055,27.8363,27.8866,168023.0
2015-08-11 10:30:00,44.33,44.34,44.23,44.23,154339.0,27.8866,27.8929,27.8237,27.8237,154339.0
2015-08-11 11:00:00,44.23,44.24,44.09,44.09,115813.0,27.8237,27.83,27.7356,27.7356,115813.0
2015-08-11 11:30:00,44.09,44.11,43.89,43.91,156103.0,27.7356,27.7482,27.6098,27.6224,156103.0
2015-08-11 12:00:00,43.92,43.95,43.84,43.84,101223.0,27.6287,27.6475,27.5783,27.5783,101223.0
2015-08-11 12:30:00,43.85,43.89,43.81,43.82,92774.0,27.5846,27.6098,27.5595,27.5658,92774.0
2015-08-11 13:00:00,43.81,43.83,43.74,43.76,151730.0,27.5595,27.572,27.5154,27.528,151730.0
2015-08-11 13:30:00,43.76,43.87,43.75,43.81,128670.0,27.528,27.5972,27.5217,27.5595,128670.0
2015-08-11 14:00:00,43.82,43.91,43.77,43.88,124609.0,27.5658,27.6224,27.5343,27.6035,124609.0
2015-08-11 14:30:00,43.88,43.96,43.87,43.94,179808.0,27.6035,27.6538,27.5972,27.6412,179808.0
2015-08-11 15:00:00,43.94,43.98,43.89,43.96,317318.0,27.6412,27.6664,27.6098,27.6538,317318.0
2015-08-11 15:30:00,43.96,44.06,43.95,43.96,450192.0,27.6538,27.7167,27.6475,27.6538,450192.0
2015-08-12 09:30:00,43.47,43.6,43.15,43.15,281952.0,27.3456,27.4274,27.1443,27.1443,281952.0
2015-08-12 10:00:00,43.14,43.18,42.88,43.02,247657.0,27.138,27.1632,26.9744,27.0625,247657.0
2015-08-12 10:30:00,43.01,43.19,43.0,43.1,177400.0,27.0562,27.1694,27.0499,27.1128,177400.0
2015-08-12 11:00:00,43.1,43.11,43.02,43.05,251740.0,27.1128,27.1191,27.0625,27.0814,251740.0
2015-08-12 11:30:00,43.05,43.06,42.92,42.95,220545.0,27.0814,27.0877,26.9996,27.0185,220545.0
2015-08-12 12:00:00,42.95,43.13,42.93,43.13,233663.0,27.0185,27.1317,27.0059,27.1317,233663.0
2015-08-12 12:30:00,43.13,43.36,43.13,43.29,385139.0,27.1317,27.2764,27.1317,27.2324,385139.0
2015-08-12 13:00:00,43.29,43.59,43.25,43.52,287498.0,27.2324,27.4211,27.2072,27.377,287498.0
2015-08-12 13:30:00,43.53,43.62,43.52,43.6,235150.0,27.3833,27.4399,27.377,27.4274,235150.0
2015-08-12 14:00:00,43.59,43.61,43.51,43.57,145038.0,27.4211,27.4337,27.3707,27.4085,145038.0
2015-08-12 14:30:00,43.58,43.83,43.54,43.83,322244.0,27.4148,27.572,27.3896,27.572,322244.0
2015-08-12 15:00:00,43.82,43.9,43.78,43.9,356951.0,27.5658,27.6161,27.5406,27.6161,356951.0
2015-08-12 15:30:00,43.9,44.0,43.88,43.99,584548.0,27.6161,27.679,27.6035,27.6727,584548.0
2015-08-13 09:30:00,43.91,44.02,43.7,43.77,222887.0,27.6224,27.6916,27.4903,27.5343,222887.0
2015-08-13 10:00:00,43.77,43.83,43.72,43.76,237306.0,27.5343,27.572,27.5029,27.528,237306.0
2015-08-13 10:30:00,43.75,43.76,43.65,43.66,277440.0,27.5217,27.528,27.4588,27.4651,277440.0
2015-08-13 11:00:00,43.66,43.68,43.52,43.57,145527.0,27.4651,27.4777,27.377,27.4085,145527.0
2015-08-13 11:30:00,43.57,43.71,43.56,43.71,133890.0,27.4085,27.4966,27.4022,27.4966,133890.0
2015-08-13 12:00:00,43.7,43.89,43.7,43.89,158145.0,27.4903,27.6098,27.4903,27.6098,158145.0
2015-08-13 12:30:00,43.88,43.89,43.72,43.75,172915.0,27.6035,27.6098,27.5029,27.5217,172915.0
2015-08-13 13:00:00,43.74,43.76,43.72,43.75,98218.0,27.5154,27.528,27.5029,27.5217,98218.0
2015-08-13 13:30:00,43.75,43.76,43.68,43.71,89804.0,27.5217,27.528,27.4777,27.4966,89804.0
2015-08-13 14:00:00,43.71,43.75,43.69,43.74,76287.0,27.4966,27.5217,27.484,27.5154,76287.0
2015-08-13 14:30:00,43.74,43.76,43.7,43.75,95428.0,27.5154,27.528,27.4903,27.5217,95428.0
2015-08-13 15:00:00,43.74,43.76,43.65,43.68,192989.0,27.5154,27.528,27.4588,27.4777,192989.0
2015-08-13 15:30:00,43.67,43.68,43.55,43.58,346154.0,27.4714,27.4777,27.3959,27.4148,346154.0
2015-08-14 09:30:00,43.51,43.57,43.39,43.49,298107.0,27.3707,27.4085,27.2953,27.3582,298107.0
2015-08-14 10:00:00,43.49,43.5,43.37,43.39,168842.0,27.3582,27.3645,27.2827,27.2953,168842.0
2015-08-14 10:30:00,43.39,43.42,43.32,43.32,129047.0,27.2953,27.3141,27.2512,27.2512,129047.0
2015-08-14 11:00:00,43.32,43.41,43.31,43.39,118632.0,27.2512,27.3078,27.2449,27.2953,118632.0
2015-08-14 11:30:00,43.4,43.47,43.36,43.39,120903.0,27.3016,27.3456,27.2764,27.2953,120903.0
2015-08-14 12:00:00,43.4,43.41,43.36,43.38,59175.0,27.3016,27.3078,27.2764,27.289,59175.0
2015-08-14 12:30:00,43.37,43.39,43.33,43.36,90010.0,27.2827,27.2953,27.2575,27.2764,90010.0
2015-08-14 13:00:00,43.35,43.41,43.32,43.41,193920.0,27.2701,27.3078,27.2512,27.3078,193920.0
2015-08-14 13:30:00,43.41,43.41,43.3,43.37,152176.0,27.3078,27.3078,27.2386,27.2827,152176.0
2015-08-14 14:00:00,43.36,43.41,43.36,43.38,85410.0,27.2764,27.3078,27.2764,27.289,85410.0
2015-08-14 14:30:00,43.38,43.41,43.35,43.4,94934.0,27.289,27.3078,27.2701,27.3016,94934.0
2015-08-14 15:00:00,43.39,43.52,43.38,43.52,231652.0,27.2953,27.377,27.289,27.377,231652.0
2015-08-14 15:30:00,43.51,43.61,43.5,43.6,518737.0,27.3707,27.4337,27.3645,27.4274,518737.0
2015-08-17 09:30:00,43.57,43.62,43.35,43.45,244394.0,27.4085,27.4399,27.2701,27.333,244394.0
2015-08-17 10:00:00,43.45,43.54,43.33,43.49,176654.0,27.333,27.3896,27.2575,27.3582,176654.0
2015-08-17 10:30:00,43.48,43.55,43.44,43.55,191856.0,27.3519,27.3959,27.3267,27.3959,191856.0
2015-08-17 11:00:00,43.55,43.73,43.54,43.68,165204.0,27.3959,27.5091,27.3896,27.4777,165204.0
2015-08-17 11:30:00,43.68,43.68,43.55,43.64,116076.0,27.4777,27.4777,27.3959,27.4525,116076.0
2015-08-17 12:00:00,43.64,43.73,43.64,43.71,81617.0,27.4525,27.5091,27.4525,27.4966,81617.0
2015-08-17 12:30:00,43.72,43.72,43.65,43.72,92249.0,27.5029,27.5029,27.4588,27.5029,92249.0
2015-08-17 13:00:00,43.72,43.79,43.71,43.79,126937.0,27.5029,27.5469,27.4966,27.5469,126937.0
2015-08-17 13:30:00,43.79,43.86,43.78,43.82,86647.0,27.5469,27.5909,27.5406,27.5658,86647.0
2015-08-17 14:00:00,43.83,43.84,43.71,43.72,122824.0,27.572,27.5783,27.4966,27.5029,122824.0
2015-08-17 14:30:00,43.72,43.76,43.71,43.73,104141.0,27.5029,27.528,27.4966,27.5091,104141.0
2015-08-17 15:00:00,43.73,43.76,43.72,43.76,154129.0,27.5091,27.528,27.5029,27.528,154129.0
2015-08-17 15:30:00,43.76,43.8,43.74,43.77,405604.0,27.528,27.5532,27.5154,27.5343,405604.0
2015-08-18 09:30:00,43.74,43.87,43.63,43.71,134086.0,27.5154,27.5972,27.4462,27.4966,134086.0
2015-08-18 10:00:00,43.7,43.73,43.65,43.66,146305.0,27.4903,27.5091,27.4588,27.4651,146305.0
2015-08-18 10:30:00,43.65,43.79,43.65,43.77,220886.0,27.4588,27.5469,27.4588,27.5343,220886.0
2015-08-18 11:00:00,43.78,43.83,43.71,43.76,132309.0,27.5406,27.572,27.4966,27.528,132309.0
2015-08-18 11:30:00,43.75,43.78,43.69,43.76,133269.0,27.5217,27.5406,27.484,27.528,133269.0
2015-08-18 12:00:00,43.75,43.91,43.72,43.87,107910.0,27.5217,27.6224,27.5029,27.5972,107910.0
2015-08-18 12:30:00,43.87,43.87,43.76,43.76,103026.0,27.5972,27.5972,27.528,27.528,103026.0
2015-08-18 13:00:00,43.76,43.8,43.73,43.77,108446.0,27.528,27.5532,27.5091,27.5343,108446.0
2015-08-18 13:30:00,43.77,43.83,43.73,43.81,152084.0,27.5343,27.572,27.5091,27.5595,152084.0
2015-08-18 14:00:00,43.81,43.88,43.77,43.86,105665.0,27.5595,27.6035,27.5343,27.5909,105665.0
2015-08-18 14:30:00,43.86,43.88,43.84,43.88,130946.0,27.5909,27.6035,27.5783,27.6035,130946.0
2015-08-18 15:00:00,43.88,43.94,43.86,43.9,239195.0,27.6035,27.6412,27.5909,27.6161,239195.0
2015-08-18 15:30:00,43.9,43.93,43.85,43.9,761267.0,27.6161,27.635,27.5846,27.6161,761267.0
2015-08-19 09:30:00,43.58,43.65,43.25,43.31,240629.0,27.4148,27.4588,27.2072,27.2449,240629.0
2015-08-19 10:00:00,43.3,43.37,43.11,43.15,414969.0,27.2386,27.2827,27.1191,27.1443,414969.0
2015-08-19 10:30:00,43.15,43.17,42.94,42.95,232156.0,27.1443,27.1569,27.0122,27.0185,232156.0
2015-08-19 11:00:00,42.95,43.05,42.94,42.99,192976.0,27.0185,27.0814,27.0122,27.0436,192976.0
2015-08-19 11:30:00,42.99,43.11,42.96,43.08,367206.0,27.0436,27.1191,27.0248,27.1002,367206.0
2015-08-19 12:00:00,43.09,43.27,43.07,43.25,272751.0,27.1065,27.2198,27.094,27.2072,272751.0
2015-08-19 12:30:00,43.25,43.37,43.25,43.32,240890.0,27.2072,27.2827,27.2072,27.2512,240890.0
2015-08-19 13:00:00,43.33,43.46,43.27,43.4,187444.0,27.2575,27.3393,27.2198,27.3016,187444.0
2015-08-19 13:30:00,43.39,43.56,43.39,43.41,159429.0,27.2953,27.4022,27.2953,27.3078,159429.0
2015-08-19 14:00:00,43.41,43.69,43.39,43.54,127668.0,27.3078,27.484,27.2953,27.3896,127668.0
2015-08-19 14:30:00,43.55,43.56,43.27,43.31,169162.0,27.3959,27.4022,27.2198,27.2449,169162.0
2015-08-19 15:00:00,43.3,43.46,43.21,43.43,391710.0,27.2386,27.3393,27.182,27.3204,391710.0
2015-08-19 15:30:00,43.43,43.48,43.27,43.27,678980.0,27.3204,27.3519,27.2198,27.2198,678980.0
2015-08-20 09:30:00,42.92,43.12,42.77,43.02,763826.0,26.9996,27.1254,26.9052,27.0625,763826.0
2015-08-20 10:00:00,43.02,43.13,42.95,42.99,305812.0,27.0625,27.1317,27.0185,27.0436,305812.0
2015-08-20 10:30:00,42.98,42.99,42.87,42.9,416120.0,27.0373,27.0436,26.9681,26.987,416120.0
2015-08-20 11:00:00,42.89,42.91,42.67,42.74,318145.0,26.9807,26.9933,26.8423,26.8864,318145.0
2015-08-20 11:30:00,42.75,42.86,42.63,42.85,264213.0,26.8927,26.9619,26.8172,26.9556,264213.0
2015-08-20 12:00:00,42.85,42.86,42.53,42.55,262725.0,26.9556,26.9619,26.7543,26.7668,262725.0
2015-08-20 12:30:00,42.55,42.59,42.32,42.39,214376.0,26.7668,26.792,26.6222,26.6662,214376.0
2015-08-20 13:00:00,42.38,42.45,42.31,42.44,256655.0,26.6599,26.7039,26.6159,26.6976,256655.0
2015-08-20 13:30:00,42.43,42.46,42.33,42.43,157094.0,26.6914,26.7102,26.6284,26.6914,157094.0
2015-08-20 14:00:00,42.43,42.45,42.31,42.31,165967.0,26.6914,26.7039,26.6159,26.6159,165967.0
2015-08-20 14:30:00,42.31,42.31,42.18,42.19,196934.0,26.6159,26.6159,26.5341,26.5404,196934.0
2015-08-20 15:00:00,42.19,42.26,42.15,42.25,338269.0,26.5404,26.5844,26.5152,26.5781,338269.0
2015-08-20 15:30:00,42.25,42.33,42.04,42.06,713498.0,26.5781,26.6284,26.446,26.4586,713498.0
2015-08-21 09:30:00,41.64,42.03,41.62,42.03,431777.0,26.1944,26.4397,26.1818,26.4397,431777.0
2015-08-21 10:00:00,42.03,42.25,42.03,42.18,370462.0,26.4397,26.5781,26.4397,26.5341,370462.0
2015-08-21 10:30:00,42.18,42.2,41.94,41.99,458760.0,26.5341,26.5467,26.3831,26.4146,458760.0
2015-08-21 11:00:00,42.0,42.0,41.48,41.48,607410.0,26.4209,26.4209,26.0937,26.0937,607410.0
2015-08-21 11:30:00,41.47,41.5,41.23,41.28,610481.0,26.0874,26.1063,25.9365,25.9679,610481.0
2015-08-21 12:00:00,41.28,41.62,41.24,41.31,390624.0,25.9679,26.1818,25.9428,25.9868,390624.0
2015-08-21 12:30:00,41.31,41.38,41.23,41.26,467653.0,25.9868,26.0308,25.9365,25.9553,467653.0
2015-08-21 13:00:00,41.25,41.56,41.21,41.56,199034.0,25.9491,26.1441,25.9239,26.1441,199034.0
2015-08-21 13:30:00,41.56,41.82,41.45,41.82,244486.0,26.1441,26.3076,26.0749,26.3076,244486.0
2015-08-21 14:00:00,41.81,41.88,41.75,41.81,232703.0,26.3013,26.3454,26.2636,26.3013,232703.0
2015-08-21 14:30:00,41.81,41.86,41.54,41.62,459740.0,26.3013,26.3328,26.1315,26.1818,459740.0
2015-08-21 15:00:00,41.61,41.65,41.36,41.41,543798.0,26.1755,26.2007,26.0183,26.0497,543798.0
2015-08-21 15:30:00,41.4,41.41,40.96,40.98,1577634.0,26.0434,26.0497,25.7666,25.7792,1577634.0
2015-08-24 09:30:00,39.01,40.43,38.25,39.5,696625.0,24.5399,25.4332,24.0619,24.8482,696625.0
2015-08-24 10:00:00,39.49,40.25,39.23,39.89,614328.0,24.8419,25.32,24.6783,25.0935,614328.0
2015-08-24 10:30:00,39.88,40.4,39.62,40.38,821894.0,25.0872,25.4143,24.9237,25.4018,821894.0
2015-08-24 11:00:00,40.38,40.43,40.04,40.14,648397.0,25.4018,25.4332,25.1879,25.2508,648397.0
2015-08-24 11:30:00,40.14,40.85,40.07,40.79,608020.0,25.2508,25.6974,25.2068,25.6597,608020.0
2015-08-24 12:00:00,40.78,41.02,40.51,40.97,501468.0,25.6534,25.8044,25.4835,25.7729,501468.0
2015-08-24 12:30:00,40.97,41.12,40.77,40.94,381193.0,25.7729,25.8673,25.6471,25.754,381193.0
2015-08-24 13:00:00,40.95,41.18,40.87,40.93,460004.0,25.7603,25.905,25.71,25.7478,460004.0
2015-08-24 13:30:00,40.93,40.93,40.43,40.45,342674.0,25.7478,25.7478,25.4332,25.4458,342674.0
2015-08-24 14:00:00,40.46,40.47,40.07,40.31,391459.0,25.4521,25.4584,25.2068,25.3577,391459.0
2015-08-24 14:30:00,40.32,40.45,39.56,39.59,444209.0,25.364,25.4458,24.8859,24.9048,444209.0
2015-08-24 15:00:00,39.59,39.79,39.29,39.33,892818.0,24.9048,25.0306,24.7161,24.7412,892818.0
2015-08-24 15:30:00,39.33,40.17,39.24,39.42,1404140.0,24.7412,25.2697,24.6846,24.7979,1404140.0
2015-08-25 09:30:00,40.94,41.03,40.07,40.14,731402.0,25.754,25.8107,25.2068,25.2508,731402.0
2015-08-25 10:00:00,40.15,40.22,39.93,40.0,603883.0,25.2571,25.3011,25.1187,25.1627,603883.0
2015-08-25 10:30:00,40.0,40.07,39.86,39.98,519910.0,25.1627,25.2068,25.0746,25.1501,519910.0
2015-08-25 11:00:00,39.98,40.32,39.97,40.17,332222.0,25.1501,25.364,25.1438,25.2697,332222.0
2015-08-25 11:30:00,40.18,40.19,39.98,39.99,208695.0,25.276,25.2822,25.1501,25.1564,208695.0
2015-08-25 12:00:00,39.99,40.14,39.95,40.03,120241.0,25.1564,25.2508,25.1313,25.1816,120241.0
2015-08-25 12:30:00,40.02,40.05,39.9,39.94,151350.0,25.1753,25.1942,25.0998,25.125,151350.0
2015-08-25 13:00:00,39.94,40.0,39.64,39.72,954532.0,25.125,25.1627,24.9363,24.9866,954532.0
2015-08-25 13:30:00,39.72,40.05,39.7,40.01,1367315.0,24.9866,25.1942,24.974,25.169,1367315.0
2015-08-25 14:00:00,40.0,40.17,39.96,40.08,752284.0,25.1627,25.2697,25.1376,25.213,752284.0
2015-08-25 14:30:00,40.08,40.1,39.9,39.96,462389.0,25.213,25.2256,25.0998,25.1376,462389.0
2015-08-25 15:00:00,39.96,40.0,39.5,39.53,883488.0,25.1376,25.1627,24.8482,24.8671,883488.0
2015-08-25 15:30:00,39.52,39.63,38.79,38.83,2243830.0,24.8608,24.93,24.4015,24.4267,2243830.0
2015-08-26 09:30:00,39.88,39.93,39.0,39.17,339083.0,25.0872,25.1187,24.5337,24.6406,339083.0
2015-08-26 10:00:00,39.17,39.24,38.78,39.13,268197.0,24.6406,24.6846,24.3953,24.6154,268197.0
2015-08-26 10:30:00,39.13,39.26,38.85,38.98,259570.0,24.6154,24.6972,24.4393,24.5211,259570.0
2015-08-26 11:00:00,38.99,39.09,38.88,38.95,458244.0,24.5274,24.5903,24.4582,24.5022,458244.0
2015-08-26 11:30:00,38.95,39.05,38.76,38.96,373035.0,24.5022,24.5651,24.3827,24.5085,373035.0
2015-08-26 12:00:00,38.96,39.02,38.82,38.89,298098.0,24.5085,24.5462,24.4204,24.4645,298098.0
2015-08-26 12:30:00,38.89,39.17,38.8,39.17,323699.0,24.4645,24.6406,24.4078,24.6406,323699.0
2015-08-26 13:00:00,39.17,39.4,39.08,39.38,354906.0,24.6406,24.7853,24.584,24.7727,354906.0
2015-08-26 13:30:00,39.37,39.51,39.29,39.5,328609.0,24.7664,24.8545,24.7161,24.8482,328609.0
2015-08-26 14:00:00,39.5,39.6,39.3,39.49,457473.0,24.8482,24.9111,24.7224,24.8419,457473.0
2015-08-26 14:30:00,39.48,39.84,39.44,39.73,486214.0,24.8356,25.0621,24.8104,24.9929,486214.0
2015-08-26 15:00:00,39.73,40.07,39.63,39.86,731174.0,24.9929,25.2068,24.93,25.0746,731174.0
2015-08-26 15:30:00,39.87,40.1,39.8,40.01,938779.0,25.0809,25.2256,25.0369,25.169,938779.0
2015-08-27 09:30:00,40.3,40.59,40.22,40.42,327855.0,25.3514,25.5339,25.3011,25.4269,327855.0
2015-08-27 10:00:00,40.42,40.43,40.28,40.41,283613.0,25.4269,25.4332,25.3389,25.4206,283613.0
2015-08-27 10:30:00,40.4,40.59,40.33,40.58,488695.0,25.4143,25.5339,25.3703,25.5276,488695.0
2015-08-27 11:00:00,40.58,40.68,40.47,40.52,386439.0,25.5276,25.5905,25.4584,25.4898,386439.0
2015-08-27 11:30:00,40.52,40.59,40.46,40.57,196678.0,25.4898,25.5339,25.4521,25.5213,196678.0
2015-08-27 12:00:00,40.56,40.78,40.55,40.65,278527.0,25.515,25.6534,25.5087,25.5716,278527.0
2015-08-27 12:30:00,40.66,40.82,40.63,40.82,90096.0,25.5779,25.6786,25.559,25.6786,90096.0
2015-08-27 13:00:00,40.82,40.89,40.77,40.82,111870.0,25.6786,25.7226,25.6471,25.6786,111870.0
2015-08-27 13:30:00,40.82,41.04,40.8,41.04,241708.0,25.6786,25.8169,25.666,25.8169,241708.0
2015-08-27 14:00:00,41.05,41.07,40.68,40.71,218368.0,25.8232,25.8358,25.5905,25.6094,218368.0
2015-08-27 14:30:00,40.71,40.82,40.34,40.38,294842.0,25.6094,25.6786,25.3766,25.4018,294842.0
2015-08-27 15:00:00,40.38,40.71,40.16,40.7,520871.0,25.4018,25.6094,25.2634,25.6031,520871.0
2015-08-27 15:30:00,40.69,41.06,40.56,41.04,824144.0,25.5968,25.8295,25.515,25.8169,824144.0
2015-08-28 09:30:00,40.79,40.96,40.55,40.95,264458.0,25.6597,25.7666,25.5087,25.7603,264458.0
2015-08-28 10:00:00,40.95,40.98,40.71,40.92,221530.0,25.7603,25.7792,25.6094,25.7415,221530.0
2015-08-28 10:30:00,40.93,41.0,40.81,40.94,308431.0,25.7478,25.7918,25.6723,25.754,308431.0
2015-08-28 11:00:00,40.93,41.14,40.91,41.13,224851.0,25.7478,25.8799,25.7352,25.8736,224851.0
2015-08-28 11:30:00,41.13,41.22,40.94,40.96,215687.0,25.8736,25.9302,25.754,25.7666,215687.0
2015-08-28 12:00:00,40.97,41.07,40.94,41.06,113741.0,25.7729,25.8358,25.754,25.8295,113741.0
2015-08-28 12:30:00,41.07,41.1,41.02,41.05,100873.0,25.8358,25.8547,25.8044,25.8232,100873.0
2015-08-28 13:00:00,41.05,41.05,40.94,40.94,194143.0,25.8232,25.8232,25.754,25.754,194143.0
2015-08-28 13:30:00,40.93,41.0,40.85,40.96,219688.0,25.7478,25.7918,25.6974,25.7666,219688.0
2015-08-28 14:00:00,40.96,41.16,40.96,41.15,260480.0,25.7666,25.8924,25.7666,25.8861,260480.0
2015-08-28 14:30:00,41.15,41.17,41.0,41.16,268447.0,25.8861,25.8987,25.7918,25.8924,268447.0
2015-08-28 15:00:00,41.16,41.19,41.05,41.12,491332.0,25.8924,25.9113,25.8232,25.8673,491332.0
2015-08-28 15:30:00,41.11,41.25,40.98,41.23,691598.0,25.861,25.9491,25.7792,25.9365,691598.0
2015-08-31 09:30:00,40.8,40.93,40.57,40.7,379565.0,25.666,25.7478,25.5213,25.6031,379565.0
2015-08-31 10:00:00,40.7,40.89,40.63,40.87,261643.0,25.6031,25.7226,25.559,25.71,261643.0
2015-08-31 10:30:00,40.87,40.95,40.81,40.82,278790.0,25.71,25.7603,25.6723,25.6786,278790.0
2015-08-31 11:00:00,40.83,40.98,40.73,40.96,225211.0,25.6848,25.7792,25.6219,25.7666,225211.0
2015-08-31 11:30:00,40.95,41.1,40.87,40.99,160570.0,25.7603,25.8547,25.71,25.7855,160570.0
2015-08-31 12:00:00,40.98,41.04,40.92,41.04,129008.0,25.7792,25.8169,25.7415,25.8169,129008.0
2015-08-31 12:30:00,41.04,41.15,40.98,40.98,162864.0,25.8169,25.8861,25.7792,25.7792,162864.0
2015-08-31 13:00:00,40.98,41.02,40.91,40.92,244744.0,25.7792,25.8044,25.7352,25.7415,244744.0
2015-08-31 13:30:00,40.93,40.93,40.78,40.8,210371.0,25.7478,25.7478,25.6534,25.666,210371.0
2015-08-31 14:00:00,40.81,40.87,40.7,40.77,288450.0,25.6723,25.71,25.6031,25.6471,288450.0
2015-08-31 14:30:00,40.78,40.84,40.64,40.65,242825.0,25.6534,25.6911,25.5653,25.5716,242825.0
2015-08-31 15:00:00,40.65,40.76,40.6,40.63,279976.0,25.5716,25.6408,25.5402,25.559,279976.0
2015-08-31 15:30:00,40.62,40.74,40.56,40.58,658543.0,25.5527,25.6282,25.515,25.5276,658543.0
2015-09-01 09:30:00,39.26,39.85,39.21,39.66,306105.0,24.6972,25.0684,24.6658,24.9488,306105.0
2015-09-01 10:00:00,39.66,39.81,39.48,39.8,294575.0,24.9488,25.0432,24.8356,25.0369,294575.0
2015-09-01 10:30:00,39.79,39.98,39.66,39.72,318651.0,25.0306,25.1501,24.9488,24.9866,318651.0
2015-09-01 11:00:00,39.73,40.0,39.62,39.91,199176.0,24.9929,25.1627,24.9237,25.1061,199176.0
2015-09-01 11:30:00,39.91,40.02,39.88,39.92,199149.0,25.1061,25.1753,25.0872,25.1124,199149.0
2015-09-01 12:00:00,39.92,39.94,39.69,39.7,217626.0,25.1124,25.125,24.9677,24.974,217626.0
2015-09-01 12:30:00,39.69,39.72,39.55,39.61,203834.0,24.9677,24.9866,24.8796,24.9174,203834.0
2015-09-01 13:00:00,39.6,39.74,39.54,39.66,157099.0,24.9111,24.9992,24.8733,24.9488,157099.0
2015-09-01 13:30:00,39.65,39.71,39.61,39.66,117220.0,24.9425,24.9803,24.9174,24.9488,117220.0
2015-09-01 14:00:00,39.65,39.69,39.55,39.57,151813.0,24.9425,24.9677,24.8796,24.8922,151813.0
2015-09-01 14:30:00,39.56,39.8,39.55,39.58,209728.0,24.8859,25.0369,24.8796,24.8985,209728.0
2015-09-01 15:00:00,39.58,39.64,39.45,39.47,265616.0,24.8985,24.9363,24.8167,24.8293,265616.0
2015-09-01 15:30:00,39.46,39.55,39.21,39.45,864038.0,24.823,24.8796,24.6658,24.8167,864038.0
2015-09-02 09:30:00,40.08,40.08,39.61,39.66,547512.0,25.213,25.213,24.9174,24.9488,547512.0
2015-09-02 10:00:00,39.64,39.77,39.4,39.43,182385.0,24.9363,25.018,24.7853,24.8042,182385.0
2015-09-02 10:30:00,39.43,39.46,39.3,39.38,110848.0,24.8042,24.823,24.7224,24.7727,110848.0
2015-09-02 11:00:00,39.38,39.51,39.31,39.44,98054.0,24.7727,24.8545,24.7287,24.8104,98054.0
2015-09-02 11:30:00,39.44,39.45,39.17,39.19,166082.0,24.8104,24.8167,24.6406,24.6532,166082.0
2015-09-02 12:00:00,39.2,39.25,39.12,39.23,172105.0,24.6595,24.6909,24.6091,24.6783,172105.0
2015-09-02 12:30:00,39.24,39.35,39.22,39.32,195271.0,24.6846,24.7538,24.672,24.735,195271.0
2015-09-02 13:00:00,39.32,39.33,39.22,39.32,153269.0,24.735,24.7412,24.672,24.735,153269.0
2015-09-02 13:30:00,39.32,39.32,39.19,39.25,164886.0,24.735,24.735,24.6532,24.6909,164886.0
2015-09-02 14:00:00,39.25,39.4,39.21,39.35,120578.0,24.6909,24.7853,24.6658,24.7538,120578.0
2015-09-02 14:30:00,39.35,39.36,39.18,39.28,141066.0,24.7538,24.7601,24.6469,24.7098,141066.0
2015-09-02 15:00:00,39.27,39.34,39.16,39.32,245698.0,24.7035,24.7475,24.6343,24.735,245698.0
2015-09-02 15:30:00,39.32,39.52,39.29,39.52,399443.0,24.735,24.8608,24.7161,24.8608,399443.0
2015-09-03 09:30:00,39.5,39.7,39.28,39.66,266929.0,24.8482,24.974,24.7098,24.9488,266929.0
2015-09-03 10:00:00,39.66,39.86,39.63,39.83,180007.0,24.9488,25.0746,24.93,25.0558,180007.0
2015-09-03 10:30:00,39.83,39.88,39.66,39.88,317996.0,25.0558,25.0872,24.9488,25.0872,317996.0
2015-09-03 11:00:00,39.88,39.91,39.75,39.81,209359.0,25.0872,25.1061,25.0055,25.0432,209359.0
2015-09-03 11:30:00,39.81,39.93,39.74,39.92,210480.0,25.0432,25.1187,24.9992,25.1124,210480.0
2015-09-03 12:00:00,39.92,40.02,39.91,40.01,174547.0,25.1124,25.1753,25.1061,25.169,174547.0
2015-09-03 12:30:00,40.01,40.03,39.86,39.88,320631.0,25.169,25.1816,25.0746,25.0872,320631.0
2015-09-03 13:00:00,39.88,40.0,39.73,40.0,267279.0,25.0872,25.1627,24.9929,25.1627,267279.0
2015-09-03 13:30:00,40.01,40.03,39.77,39.77,224560.0,25.169,25.1816,25.018,25.018,224560.0
2015-09-03 14:00:00,39.76,39.91,39.73,39.91,205295.0,25.0117,25.1061,24.9929,25.1061,205295.0
2015-09-03 14:30:00,39.9,39.98,39.82,39.85,142839.0,25.0998,25.1501,25.0495,25.0684,142839.0
2015-09-03 15:00:00,39.86,39.9,39.75,39.8,256511.0,25.0746,25.0998,25.0055,25.0369,256511.0
2015-09-03 15:30:00,39.8,39.91,39.65,39.79,491528.0,25.0369,25.1061,24.9425,25.0306,491528.0
2015-09-04 09:30:00,39.19,39.38,39.0,39.07,235053.0,24.6532,24.7727,24.5337,24.5777,235053.0
2015-09-04 10:00:00,39.07,39.23,39.0,39.22,178146.0,24.5777,24.6783,24.5337,24.672,178146.0
2015-09-04 10:30:00,39.21,39.32,39.2,39.26,353014.0,24.6658,24.735,24.6595,24.6972,353014.0
2015-09-04 11:00:00,39.27,39.35,39.16,39.2,129956.0,24.7035,24.7538,24.6343,24.6595,129956.0
2015-09-04 11:30:00,39.19,39.29,39.12,39.15,96008.0,24.6532,24.7161,24.6091,24.628,96008.0
2015-09-04 12:00:00,39.14,39.15,38.96,38.98,104784.0,24.6217,24.628,24.5085,24.5211,104784.0
2015-09-04 12:30:00,38.97,39.05,38.94,38.99,100731.0,24.5148,24.5651,24.4959,24.5274,100731.0
2015-09-04 13:00:00,38.99,39.01,38.92,38.99,218700.0,24.5274,24.5399,24.4833,24.5274,218700.0
2015-09-04 13:30:00,38.99,39.1,38.97,39.0,109694.0,24.5274,24.5966,24.5148,24.5337,109694.0
2015-09-04 14:00:00,39.0,39.02,38.89,38.91,239390.0,24.5337,24.5462,24.4645,24.477,239390.0
2015-09-04 14:30:00,38.91,39.0,38.84,38.98,122826.0,24.477,24.5337,24.433,24.5211,122826.0
2015-09-04 15:00:00,38.99,39.07,38.94,39.0,220228.0,24.5274,24.5777,24.4959,24.5337,220228.0
2015-09-04 15:30:00,39.01,39.25,38.96,39.01,538862.0,24.5399,24.6909,24.5085,24.5399,538862.0
2015-09-08 09:30:00,39.82,40.24,39.79,39.86,570575.0,25.0495,25.3137,25.0306,25.0746,570575.0
2015-09-08 10:00:00,39.87,39.93,39.71,39.92,350325.0,25.0809,25.1187,24.9803,25.1124,350325.0
2015-09-08 10:30:00,39.91,39.98,39.74,39.8,252511.0,25.1061,25.1501,24.9992,25.0369,252511.0
2015-09-08 11:00:00,39.8,39.84,39.72,39.79,178826.0,25.0369,25.0621,24.9866,25.0306,178826.0
2015-09-08 11:30:00,39.78,39.8,39.64,39.69,155072.0,25.0243,25.0369,24.9363,24.9677,155072.0
2015-09-08 12:00:00,39.69,39.83,39.67,39.83,189415.0,24.9677,25.0558,24.9551,25.0558,189415.0
2015-09-08 12:30:00,39.83,39.84,39.77,39.8,175838.0,25.0558,25.0621,25.018,25.0369,175838.0
2015-09-08 13:00:00,39.8,39.81,39.73,39.78,117129.0,25.0369,25.0432,24.9929,25.0243,117129.0
2015-09-08 13:30:00,39.77,39.9,39.75,39.9,154973.0,25.018,25.0998,25.0055,25.0998,154973.0
2015-09-08 14:00:00,39.9,39.98,39.84,39.98,189355.0,25.0998,25.1501,25.0621,25.1501,189355.0
2015-09-08 14:30:00,39.98,40.07,39.98,40.0,386909.0,25.1501,25.2068,25.1501,25.1627,386909.0
2015-09-08 15:00:00,40.0,40.06,39.94,40.02,271984.0,25.1627,25.2005,25.125,25.1753,271984.0
2015-09-08 15:30:00,40.01,40.12,39.99,40.07,658465.0,25.169,25.2382,25.1564,25.2068,658465.0
2015-09-09 09:30:00,40.79,40.99,40.62,40.63,492255.0,25.6597,25.7855,25.5527,25.559,492255.0
2015-09-09 10:00:00,40.63,40.66,40.35,40.4,316840.0,25.559,25.5779,25.3829,25.4143,316840.0
2015-09-09 10:30:00,40.41,40.42,40.16,40.37,351459.0,25.4206,25.4269,25.2634,25.3955,351459.0
2015-09-09 11:00:00,40.38,40.55,40.32,40.38,212382.0,25.4018,25.5087,25.364,25.4018,212382.0
2015-09-09 11:30:00,40.37,40.44,40.29,40.44,236899.0,25.3955,25.4395,25.3451,25.4395,236899.0
2015-09-09 12:00:00,40.44,40.51,40.36,40.41,214425.0,25.4395,25.4835,25.3892,25.4206,214425.0
2015-09-09 12:30:00,40.41,40.45,40.31,40.4,183268.0,25.4206,25.4458,25.3577,25.4143,183268.0
2015-09-09 13:00:00,40.39,40.43,40.25,40.25,178282.0,25.4081,25.4332,25.32,25.32,178282.0
2015-09-09 13:30:00,40.24,40.24,39.95,39.97,184222.0,25.3137,25.3137,25.1313,25.1438,184222.0
2015-09-09 14:00:00,39.96,39.99,39.85,39.88,169425.0,25.1376,25.1564,25.0684,25.0872,169425.0
2015-09-09 14:30:00,39.89,40.05,39.83,40.02,333512.0,25.0935,25.1942,25.0558,25.1753,333512.0
2015-09-09 15:00:00,40.02,40.16,39.94,39.98,361359.0,25.1753,25.2634,25.125,25.1501,361359.0
2015-09-09 15:30:00,39.99,39.99,39.56,39.67,743411.0,25.1564,25.1564,24.8859,24.9551,743411.0
2015-09-10 09:30:00,39.45,39.62,39.11,39.15,663590.0,24.8167,24.9237,24.6028,24.628,663590.0
2015-09-10 10:00:00,39.14,39.23,38.99,39.11,346704.0,24.6217,24.6783,24.5274,24.6028,346704.0
2015-09-10 10:30:00,39.12,39.46,39.11,39.38,168874.0,24.6091,24.823,24.6028,24.7727,168874.0
2015-09-10 11:00:00,39.38,39.4,39.09,39.15,452428.0,24.7727,24.7853,24.5903,24.628,452428.0
2015-09-10 11:30:00,39.16,39.33,39.12,39.27,205852.0,24.6343,24.7412,24.6091,24.7035,205852.0
2015-09-10 12:00:00,39.27,39.42,39.21,39.34,206590.0,24.7035,24.7979,24.6658,24.7475,206590.0
2015-09-10 12:30:00,39.35,39.47,39.31,39.44,126349.0,24.7538,24.8293,24.7287,24.8104,126349.0
2015-09-10 13:00:00,39.43,39.54,39.34,39.52,192724.0,24.8042,24.8733,24.7475,24.8608,192724.0
2015-09-10 13:30:00,39.53,39.64,39.51,39.63,162704.0,24.8671,24.9363,24.8545,24.93,162704.0
2015-09-10 14:00:00,39.63,39.7,39.55,39.59,181392.0,24.93,24.974,24.8796,24.9048,181392.0
2015-09-10 14:30:00,39.58,39.67,39.52,39.52,284198.0,24.8985,24.9551,24.8608,24.8608,284198.0
2015-09-10 15:00:00,39.52,39.52,39.29,39.32,401652.0,24.8608,24.8608,24.7161,24.735,401652.0
2015-09-10 15:30:00,39.31,39.33,39.17,39.31,693410.0,24.7287,24.7412,24.6406,24.7287,693410.0
2015-09-11 09:30:00,39.14,39.29,39.01,39.01,200674.0,24.6217,24.7161,24.5399,24.5399,200674.0
2015-09-11 10:00:00,39.02,39.23,38.99,39.18,214399.0,24.5462,24.6783,24.5274,24.6469,214399.0
2015-09-11 10:30:00,39.18,39.2,39.05,39.08,141378.0,24.6469,24.6595,24.5651,24.584,141378.0
2015-09-11 11:00:00,39.08,39.24,39.07,39.24,136681.0,24.584,24.6846,24.5777,24.6846,136681.0
2015-09-11 11:30:00,39.23,39.34,39.14,39.27,162219.0,24.6783,24.7475,24.6217,24.7035,162219.0
2015-09-11 12:00:00,39.27,39.38,39.26,39.3,139792.0,24.7035,24.7727,24.6972,24.7224,139792.0
2015-09-11 12:30:00,39.3,39.38,39.26,39.35,153608.0,24.7224,24.7727,24.6972,24.7538,153608.0
2015-09-11 13:00:00,39.35,39.35,39.16,39.17,82775.0,24.7538,24.7538,24.6343,24.6406,82775.0
2015-09-11 13:30:00,39.18,39.22,39.14,39.2,143330.0,24.6469,24.672,24.6217,24.6595,143330.0
2015-09-11 14:00:00,39.2,39.22,39.13,39.16,159655.0,24.6595,24.672,24.6154,24.6343,159655.0
2015-09-11 14:30:00,39.17,39.33,39.16,39.28,133628.0,24.6406,24.7412,24.6343,24.7098,133628.0
2015-09-11 15:00:00,39.28,39.4,39.27,39.31,186555.0,24.7098,24.7853,24.7035,24.7287,186555.0
2015-09-11 15:30:00,39.32,39.43,39.21,39.42,527481.0,24.735,24.8042,24.6658,24.7979,527481.0
2015-09-14 09:30:00,39.45,39.45,39.12,39.3,296883.0,24.8167,24.8167,24.6091,24.7224,296883.0
2015-09-14 10:00:00,39.3,39.43,39.28,39.33,288180.0,24.7224,24.8042,24.7098,24.7412,288180.0
2015-09-14 10:30:00,39.32,39.49,39.32,39.48,175071.0,24.735,24.8419,24.735,24.8356,175071.0
2015-09-14 11:00:00,39.49,39.54,39.36,39.44,203919.0,24.8419,24.8733,24.7601,24.8104,203919.0
2015-09-14 11:30:00,39.44,39.47,39.35,39.39,188465.0,24.8104,24.8293,24.7538,24.779,188465.0
2015-09-14 12:00:00,39.38,39.4,39.29,39.37,130332.0,24.7727,24.7853,24.7161,24.7664,130332.0
2015-09-14 12:30:00,39.37,39.38,39.3,39.32,136867.0,24.7664,24.7727,24.7224,24.735,136867.0
2015-09-14 13:00:00,39.31,39.37,39.29,39.32,122330.0,24.7287,24.7664,24.7161,24.735,122330.0
2015-09-14 13:30:00,39.32,39.43,39.28,39.43,133820.0,24.735,24.8042,24.7098,24.8042,133820.0
2015-09-14 14:00:00,39.42,39.42,39.24,39.26,144830.0,24.7979,24.7979,24.6846,24.6972,144830.0
2015-09-14 14:30:00,39.25,39.31,39.23,39.27,162034.0,24.6909,24.7287,24.6783,24.7035,162034.0
2015-09-14 15:00:00,39.27,39.28,39.15,39.17,280736.0,24.7035,24.7098,24.628,24.6406,280736.0
2015-09-14 15:30:00,39.17,39.17,39.08,39.16,579735.0,24.6406,24.6406,24.584,24.6343,579735.0
2015-09-15 09:30:00,39.23,39.39,39.11,39.28,294138.0,24.6783,24.779,24.6028,24.7098,294138.0
2015-09-15 10:00:00,39.29,39.3,39.16,39.18,157701.0,24.7161,24.7224,24.6343,24.6469,157701.0
2015-09-15 10:30:00,39.19,39.41,39.19,39.35,217067.0,24.6532,24.7916,24.6532,24.7538,217067.0
2015-09-15 11:00:00,39.36,39.37,39.22,39.27,145223.0,24.7601,24.7664,24.672,24.7035,145223.0
2015-09-15 11:30:00,39.27,39.27,39.14,39.23,143322.0,24.7035,24.7035,24.6217,24.6783,143322.0
2015-09-15 12:00:00,39.22,39.33,39.19,39.27,120932.0,24.672,24.7412,24.6532,24.7035,120932.0
2015-09-15 12:30:00,39.27,39.28,39.16,39.21,161043.0,24.7035,24.7098,24.6343,24.6658,161043.0
2015-09-15 13:00:00,39.21,39.34,39.18,39.33,162038.0,24.6658,24.7475,24.6469,24.7412,162038.0
2015-09-15 13:30:00,39.33,39.4,39.29,39.33,269301.0,24.7412,24.7853,24.7161,24.7412,269301.0
2015-09-15 14:00:00,39.32,39.47,39.32,39.46,288331.0,24.735,24.8293,24.735,24.823,288331.0
2015-09-15 14:30:00,39.46,39.57,39.46,39.55,191567.0,24.823,24.8922,24.823,24.8796,191567.0
2015-09-15 15:00:00,39.55,39.62,39.54,39.55,290904.0,24.8796,24.9237,24.8733,24.8796,290904.0
2015-09-15 15:30:00,39.55,39.59,39.44,39.44,524431.0,24.8796,24.9048,24.8104,24.8104,524431.0
2015-09-16 09:30:00,39.53,39.68,39.42,39.49,298088.0,24.8671,24.9614,24.7979,24.8419,298088.0
2015-09-16 10:00:00,39.49,39.53,39.35,39.37,387065.0,24.8419,24.8671,24.7538,24.7664,387065.0
2015-09-16 10:30:00,39.37,39.41,39.29,39.37,200115.0,24.7664,24.7916,24.7161,24.7664,200115.0
2015-09-16 11:00:00,39.38,39.55,39.37,39.51,338881.0,24.7727,24.8796,24.7664,24.8545,338881.0
2015-09-16 11:30:00,39.51,39.52,39.43,39.45,175802.0,24.8545,24.8608,24.8042,24.8167,175802.0
2015-09-16 12:00:00,39.46,39.52,39.46,39.49,155041.0,24.823,24.8608,24.823,24.8419,155041.0
2015-09-16 12:30:00,39.49,39.59,39.47,39.57,185919.0,24.8419,24.9048,24.8293,24.8922,185919.0
2015-09-16 13:00:00,39.57,39.58,39.48,39.48,116364.0,24.8922,24.8985,24.8356,24.8356,116364.0
2015-09-16 13:30:00,39.48,39.54,39.47,39.53,147712.0,24.8356,24.8733,24.8293,24.8671,147712.0
2015-09-16 14:00:00,39.54,39.54,39.45,39.5,142718.0,24.8733,24.8733,24.8167,24.8482,142718.0
2015-09-16 14:30:00,39.5,39.57,39.41,39.56,276624.0,24.8482,24.8922,24.7916,24.8859,276624.0
2015-09-16 15:00:00,39.55,39.64,39.52,39.61,436288.0,24.8796,24.9363,24.8608,24.9174,436288.0
2015-09-16 15:30:00,39.62,39.63,39.56,39.58,593398.0,24.9237,24.93,24.8859,24.8985,593398.0
2015-09-17 09:30:00,39.64,39.83,39.51,39.73,378438.0,24.9363,25.0558,24.8545,24.9929,378438.0
2015-09-17 10:00:00,39.74,39.81,39.7,39.74,221654.0,24.9992,25.0432,24.974,24.9992,221654.0
2015-09-17 10:30:00,39.74,39.77,39.69,39.74,195069.0,24.9992,25.018,24.9677,24.9992,195069.0
2015-09-17 11:00:00,39.74,39.75,39.69,39.71,183241.0,24.9992,25.0055,24.9677,24.9803,183241.0
2015-09-17 11:30:00,39.72,39.74,39.68,39.69,98515.0,24.9866,24.9992,24.9614,24.9677,98515.0
2015-09-17 12:00:00,39.68,39.74,39.6,39.73,239704.0,24.9614,24.9992,24.9111,24.9929,239704.0
2015-09-17 12:30:00,39.73,39.73,39.63,39.7,154904.0,24.9929,24.9929,24.93,24.974,154904.0
2015-09-17 13:00:00,39.7,39.79,39.66,39.74,227704.0,24.974,25.0306,24.9488,24.9992,227704.0
2015-09-17 13:30:00,39.74,39.82,39.74,39.76,247075.0,24.9992,25.0495,24.9992,25.0117,247075.0
2015-09-17 14:00:00,39.77,39.87,39.29,39.54,440703.0,25.018,25.0809,24.7161,24.8733,440703.0
2015-09-17 14:30:00,39.55,40.11,39.54,40.02,631609.0,24.8796,25.2319,24.8733,25.1753,631609.0
2015-09-17 15:00:00,40.02,40.09,39.5,39.71,1012540.0,25.1753,25.2193,24.8482,24.9803,1012540.0
2015-09-17 15:30:00,39.71,39.82,39.44,39.54,798414.0,24.9803,25.0495,24.8104,24.8733,798414.0
2015-09-18 09:30:00,38.75,38.98,38.71,38.71,761118.0,24.3764,24.5211,24.3512,24.3512,761118.0
2015-09-18 10:00:00,38.71,38.89,38.61,38.83,608967.0,24.3512,24.4645,24.2883,24.4267,608967.0
2015-09-18 10:30:00,38.83,38.93,38.59,38.93,413846.0,24.4267,24.4896,24.2757,24.4896,413846.0
2015-09-18 11:00:00,38.93,39.11,38.91,38.99,225429.0,24.4896,24.6028,24.477,24.5274,225429.0
2015-09-18 11:30:00,38.99,39.16,38.92,39.15,269408.0,24.5274,24.6343,24.4833,24.628,269408.0
2015-09-18 12:00:00,39.14,39.16,38.92,38.96,313673.0,24.6217,24.6343,24.4833,24.5085,313673.0
2015-09-18 12:30:00,38.96,38.96,38.82,38.85,202717.0,24.5085,24.5085,24.4204,24.4393,202717.0
2015-09-18 13:00:00,38.85,38.9,38.7,38.76,188094.0,24.4393,24.4707,24.3449,24.3827,188094.0
2015-09-18 13:30:00,38.75,38.76,38.56,38.58,163396.0,24.3764,24.3827,24.2569,24.2694,163396.0
2015-09-18 14:00:00,38.57,38.75,38.52,38.72,203825.0,24.2632,24.3764,24.2317,24.3575,203825.0
2015-09-18 14:30:00,38.72,38.73,38.55,38.61,234638.0,24.3575,24.3638,24.2506,24.2883,234638.0
2015-09-18 15:00:00,38.6,38.64,38.45,38.52,243820.0,24.282,24.3072,24.1877,24.2317,243820.0
2015-09-18 15:30:00,38.52,38.54,38.4,38.5,870519.0,24.2317,24.2443,24.1562,24.2191,870519.0
2015-09-21 09:30:00,38.82,38.86,38.64,38.68,238847.0,24.4204,24.4456,24.3072,24.3323,238847.0
2015-09-21 10:00:00,38.69,38.74,38.59,38.67,140806.0,24.3386,24.3701,24.2757,24.3261,140806.0
2015-09-21 10:30:00,38.67,38.86,38.66,38.73,139237.0,24.3261,24.4456,24.3198,24.3638,139237.0
2015-09-21 11:00:00,38.74,38.78,38.7,38.73,150862.0,24.3701,24.3953,24.3449,24.3638,150862.0
2015-09-21 11:30:00,38.73,38.74,38.53,38.58,157544.0,24.3638,24.3701,24.238,24.2694,157544.0
2015-09-21 12:00:00,38.58,38.58,38.44,38.47,196022.0,24.2694,24.2694,24.1814,24.2002,196022.0
2015-09-21 12:30:00,38.47,38.53,38.31,38.37,196902.0,24.2002,24.238,24.0996,24.1373,196902.0
2015-09-21 13:00:00,38.36,38.58,38.34,38.51,254568.0,24.131,24.2694,24.1185,24.2254,254568.0
2015-09-21 13:30:00,38.51,38.62,38.49,38.61,249163.0,24.2254,24.2946,24.2128,24.2883,249163.0
2015-09-21 14:00:00,38.6,38.68,38.52,38.55,289451.0,24.282,24.3323,24.2317,24.2506,289451.0
2015-09-21 14:30:00,38.54,38.75,38.51,38.68,182646.0,24.2443,24.3764,24.2254,24.3323,182646.0
2015-09-21 15:00:00,38.69,38.74,38.64,38.67,211559.0,24.3386,24.3701,24.3072,24.3261,211559.0
2015-09-21 15:30:00,38.66,38.69,38.53,38.66,467191.0,24.3198,24.3386,24.238,24.3198,467191.0
2015-09-22 09:30:00,38.02,38.1,37.82,37.9,327016.0,23.9172,23.9675,23.7914,23.8417,327016.0
2015-09-22 10:00:00,37.89,38.01,37.84,37.89,257021.0,23.8354,23.9109,23.8039,23.8354,257021.0
2015-09-22 10:30:00,37.89,37.89,37.65,37.79,189565.0,23.8354,23.8354,23.6844,23.7725,189565.0
2015-09-22 11:00:00,37.79,37.85,37.7,37.7,136605.0,23.7725,23.8102,23.7159,23.7159,136605.0
2015-09-22 11:30:00,37.69,37.75,37.66,37.71,150244.0,23.7096,23.7473,23.6907,23.7222,150244.0
2015-09-22 12:00:00,37.7,37.8,37.64,37.69,189394.0,23.7159,23.7788,23.6781,23.7096,189394.0
2015-09-22 12:30:00,37.69,37.8,37.64,37.78,397683.0,23.7096,23.7788,23.6781,23.7662,397683.0
2015-09-22 13:00:00,37.77,37.91,37.73,37.75,154596.0,23.7599,23.848,23.7347,23.7473,154596.0
2015-09-22 13:30:00,37.76,37.89,37.75,37.89,173000.0,23.7536,23.8354,23.7473,23.8354,173000.0
2015-09-22 14:00:00,37.88,37.92,37.75,37.85,238855.0,23.8291,23.8543,23.7473,23.8102,238855.0
2015-09-22 14:30:00,37.84,38.01,37.82,38.01,596396.0,23.8039,23.9109,23.7914,23.9109,596396.0
2015-09-22 15:00:00,38.0,38.02,37.91,38.0,226041.0,23.9046,23.9172,23.848,23.9046,226041.0
2015-09-22 15:30:00,38.0,38.11,37.96,38.01,560993.0,23.9046,23.9738,23.8794,23.9109,560993.0
2015-09-23 09:30:00,38.1,38.2,37.9,38.03,84105.0,23.9675,24.0304,23.8417,23.9235,84105.0
2015-09-23 10:00:00,38.03,38.05,37.87,37.96,99327.0,23.9235,23.936,23.8228,23.8794,99327.0
2015-09-23 10:30:00,37.96,37.98,37.83,37.84,149604.0,23.8794,23.892,23.7976,23.8039,149604.0
2015-09-23 11:00:00,37.85,37.86,37.54,37.57,318779.0,23.8102,23.8165,23.6152,23.6341,318779.0
2015-09-23 11:30:00,37.56,37.57,37.46,37.51,235321.0,23.6278,23.6341,23.5649,23.5963,235321.0
2015-09-23 12:00:00,37.51,37.59,37.48,37.57,196199.0,23.5963,23.6467,23.5775,23.6341,196199.0
2015-09-23 12:30:00,37.57,37.63,37.57,37.59,177534.0,23.6341,23.6718,23.6341,23.6467,177534.0
2015-09-23 13:00:00,37.59,37.67,37.52,37.54,137335.0,23.6467,23.697,23.6026,23.6152,137335.0
2015-09-23 13:30:00,37.53,37.72,37.53,37.67,171393.0,23.6089,23.7284,23.6089,23.697,171393.0
2015-09-23 14:00:00,37.68,37.75,37.61,37.61,181951.0,23.7033,23.7473,23.6592,23.6592,181951.0
2015-09-23 14:30:00,37.61,37.65,37.49,37.56,217326.0,23.6592,23.6844,23.5838,23.6278,217326.0
2015-09-23 15:00:00,37.56,37.61,37.48,37.55,294130.0,23.6278,23.6592,23.5775,23.6215,294130.0
2015-09-23 15:30:00,37.56,37.59,37.49,37.54,357360.0,23.6278,23.6467,23.5838,23.6152,357360.0
2015-09-24 09:30:00,37.09,37.15,36.88,37.0,250865.0,23.3321,23.3699,23.2,23.2755,250865.0
2015-09-24 10:00:00,37.0,37.08,36.81,36.83,256655.0,23.2755,23.3258,23.156,23.1686,256655.0
2015-09-24 10:30:00,36.83,36.98,36.82,36.93,152610.0,23.1686,23.2629,23.1623,23.2315,152610.0
2015-09-24 11:00:00,36.94,37.02,36.86,36.98,119529.0,23.2378,23.2881,23.1874,23.2629,119529.0
2015-09-24 11:30:00,36.98,37.09,36.97,37.08,142889.0,23.2629,23.3321,23.2566,23.3258,142889.0
2015-09-24 12:00:00,37.08,37.1,37.02,37.03,137297.0,23.3258,23.3384,23.2881,23.2944,137297.0
2015-09-24 12:30:00,37.04,37.16,36.95,36.95,121968.0,23.3007,23.3762,23.2441,23.2441,121968.0
2015-09-24 13:00:00,36.95,37.02,36.92,36.97,120437.0,23.2441,23.2881,23.2252,23.2566,120437.0
2015-09-24 13:30:00,36.98,37.18,36.95,37.13,351599.0,23.2629,23.3887,23.2441,23.3573,351599.0
2015-09-24 14:00:00,37.13,37.23,37.08,37.2,118969.0,23.3573,23.4202,23.3258,23.4013,118969.0
2015-09-24 14:30:00,37.2,37.38,37.13,37.38,256605.0,23.4013,23.5146,23.3573,23.5146,256605.0
2015-09-24 15:00:00,37.38,37.39,37.16,37.31,265615.0,23.5146,23.5209,23.3762,23.4705,265615.0
2015-09-24 15:30:00,37.31,37.35,37.2,37.29,448321.0,23.4705,23.4957,23.4013,23.4579,448321.0
2015-09-25 09:30:00,37.62,38.44,37.34,37.37,231189.0,23.6655,24.1814,23.4894,23.5083,231189.0
2015-09-25 10:00:00,37.38,37.41,37.21,37.22,131691.0,23.5146,23.5334,23.4076,23.4139,131691.0
2015-09-25 10:30:00,37.22,37.36,37.19,37.36,117121.0,23.4139,23.502,23.395,23.502,117121.0
2015-09-25 11:00:00,37.35,37.36,37.26,37.32,156930.0,23.4957,23.502,23.4391,23.4768,156930.0
2015-09-25 11:30:00,37.32,37.37,37.27,37.36,71348.0,23.4768,23.5083,23.4454,23.502,71348.0
2015-09-25 12:00:00,37.36,37.36,37.28,37.33,82347.0,23.502,23.502,23.4517,23.4831,82347.0
2015-09-25 12:30:00,37.34,37.46,37.31,37.43,83462.0,23.4894,23.5649,23.4705,23.546,83462.0
2015-09-25 13:00:00,37.43,37.55,37.42,37.52,99233.0,23.546,23.6215,23.5397,23.6026,99233.0
2015-09-25 13:30:00,37.51,37.58,37.51,37.57,125132.0,23.5963,23.6404,23.5963,23.6341,125132.0
2015-09-25 14:00:00,37.57,37.65,37.43,37.45,167578.0,23.6341,23.6844,23.546,23.5586,167578.0
2015-09-25 14:30:00,37.44,37.46,37.28,37.44,223288.0,23.5523,23.5649,23.4517,23.5523,223288.0
2015-09-25 15:00:00,37.45,37.46,37.28,37.35,330806.0,23.5586,23.5649,23.4517,23.4957,330806.0
2015-09-25 15:30:00,37.35,37.47,37.32,37.37,472623.0,23.4957,23.5712,23.4768,23.5083,472623.0
2015-09-28 09:30:00,36.9,37.11,36.8,36.83,214104.0,23.3075,23.4401,23.2443,23.2633,214104.0
2015-09-28 10:00:00,36.82,36.85,36.66,36.72,182968.0,23.257,23.2759,23.1559,23.1938,182968.0
2015-09-28 10:30:00,36.71,36.73,36.58,36.62,214340.0,23.1875,23.2001,23.1054,23.1306,214340.0
2015-09-28 11:00:00,36.62,36.72,36.57,36.6,116689.0,23.1306,23.1938,23.099,23.118,116689.0
2015-09-28 11:30:00,36.6,36.64,36.54,36.57,141286.0,23.118,23.1433,23.0801,23.099,141286.0
2015-09-28 12:00:00,36.56,36.59,36.43,36.52,181435.0,23.0927,23.1117,23.0106,23.0675,181435.0
2015-09-28 12:30:00,36.52,36.62,36.46,36.61,398999.0,23.0675,23.1306,23.0296,23.1243,398999.0
2015-09-28 13:00:00,36.61,36.74,36.6,36.72,289265.0,23.1243,23.2064,23.118,23.1938,289265.0
2015-09-28 13:30:00,36.71,36.81,36.7,36.7,247801.0,23.1875,23.2506,23.1812,23.1812,247801.0
2015-09-28 14:00:00,36.7,36.72,36.66,36.7,266272.0,23.1812,23.1938,23.1559,23.1812,266272.0
2015-09-28 14:30:00,36.7,36.74,36.66,36.69,342508.0,23.1812,23.2064,23.1559,23.1748,342508.0
2015-09-28 15:00:00,36.68,36.72,36.64,36.69,466551.0,23.1685,23.1938,23.1433,23.1748,466551.0
2015-09-28 15:30:00,36.69,36.82,36.68,36.71,912445.0,23.1748,23.257,23.1685,23.1875,912445.0
2015-09-29 09:30:00,36.71,37.0,36.33,36.52,475792.0,23.1875,23.3706,22.9474,23.0675,475792.0
2015-09-29 10:00:00,36.52,37.02,36.51,37.01,384666.0,23.0675,23.3833,23.0611,23.377,384666.0
2015-09-29 10:30:00,37.01,37.03,36.64,36.71,233830.0,23.377,23.3896,23.1433,23.1875,233830.0
2015-09-29 11:00:00,36.71,36.76,36.55,36.62,174514.0,23.1875,23.2191,23.0864,23.1306,174514.0
2015-09-29 11:30:00,36.63,36.65,36.53,36.55,173897.0,23.1369,23.1496,23.0738,23.0864,173897.0
2015-09-29 12:00:00,36.54,36.55,36.36,36.5,167176.0,23.0801,23.0864,22.9664,23.0548,167176.0
2015-09-29 12:30:00,36.5,36.51,36.3,36.31,266023.0,23.0548,23.0611,22.9285,22.9348,266023.0
2015-09-29 13:00:00,36.31,36.36,36.27,36.32,235838.0,22.9348,22.9664,22.9096,22.9411,235838.0
2015-09-29 13:30:00,36.32,36.45,36.32,36.36,168326.0,22.9411,23.0232,22.9411,22.9664,168326.0
2015-09-29 14:00:00,36.36,36.36,36.23,36.32,265656.0,22.9664,22.9664,22.8843,22.9411,265656.0
2015-09-29 14:30:00,36.33,36.34,36.21,36.22,303066.0,22.9474,22.9538,22.8717,22.878,303066.0
2015-09-29 15:00:00,36.22,36.28,36.15,36.17,256415.0,22.878,22.9159,22.8338,22.8464,256415.0
2015-09-29 15:30:00,36.18,36.41,36.18,36.36,627683.0,22.8527,22.998,22.8527,22.9664,627683.0
2015-09-30 09:30:00,36.91,36.98,36.62,36.64,171872.0,23.3138,23.358,23.1306,23.1433,171872.0
2015-09-30 10:00:00,36.65,36.95,36.63,36.93,223390.0,23.1496,23.3391,23.1369,23.3264,223390.0
2015-09-30 10:30:00,36.93,36.97,36.81,36.91,144168.0,23.3264,23.3517,23.2506,23.3138,144168.0
2015-09-30 11:00:00,36.91,37.05,36.89,37.0,157576.0,23.3138,23.4022,23.3012,23.3706,157576.0
2015-09-30 11:30:00,37.0,37.01,36.8,36.9,222671.0,23.3706,23.377,23.2443,23.3075,222671.0
2015-09-30 12:00:00,36.9,36.91,36.71,36.82,140181.0,23.3075,23.3138,23.1875,23.257,140181.0
2015-09-30 12:30:00,36.81,36.83,36.65,36.74,164563.0,23.2506,23.2633,23.1496,23.2064,164563.0
2015-09-30 13:00:00,36.75,36.86,36.74,36.8,136244.0,23.2127,23.2822,23.2064,23.2443,136244.0
2015-09-30 13:30:00,36.8,36.99,36.77,36.97,145492.0,23.2443,23.3643,23.2254,23.3517,145492.0
2015-09-30 14:00:00,36.97,37.16,36.95,37.15,313808.0,23.3517,23.4717,23.3391,23.4654,313808.0
2015-09-30 14:30:00,37.15,37.16,37.04,37.1,295020.0,23.4654,23.4717,23.3959,23.4338,295020.0
2015-09-30 15:00:00,37.1,37.2,37.05,37.19,428738.0,23.4338,23.497,23.4022,23.4907,428738.0
2015-09-30 15:30:00,37.2,37.32,37.18,37.25,625869.0,23.497,23.5728,23.4843,23.5286,625869.0
2015-10-01 09:30:00,37.09,37.46,37.02,37.27,445410.0,23.4275,23.6612,23.3833,23.5412,445410.0
2015-10-01 10:00:00,37.27,37.45,37.15,37.39,417520.0,23.5412,23.6549,23.4654,23.617,417520.0
2015-10-01 10:30:00,37.4,37.41,37.09,37.1,219485.0,23.6233,23.6296,23.4275,23.4338,219485.0
2015-10-01 11:00:00,37.1,37.11,37.02,37.06,268430.0,23.4338,23.4401,23.3833,23.4085,268430.0
2015-10-01 11:30:00,37.06,37.16,36.93,36.96,265258.0,23.4085,23.4717,23.3264,23.3454,265258.0
2015-10-01 12:00:00,36.96,36.96,36.7,36.82,255024.0,23.3454,23.3454,23.1812,23.257,255024.0
2015-10-01 12:30:00,36.81,36.81,36.72,36.79,172457.0,23.2506,23.2506,23.1938,23.238,172457.0
2015-10-01 13:00:00,36.79,36.81,36.69,36.73,192323.0,23.238,23.2506,23.1748,23.2001,192323.0
2015-10-01 13:30:00,36.73,36.81,36.73,36.8,253586.0,23.2001,23.2506,23.2001,23.2443,253586.0
2015-10-01 14:00:00,36.8,36.92,36.75,36.89,199999.0,23.2443,23.3201,23.2127,23.3012,199999.0
2015-10-01 14:30:00,36.89,37.06,36.86,37.02,211335.0,23.3012,23.4085,23.2822,23.3833,211335.0
2015-10-01 15:00:00,37.03,37.09,37.01,37.03,386466.0,23.3896,23.4275,23.377,23.3896,386466.0
2015-10-01 15:30:00,37.03,37.12,36.98,37.08,685199.0,23.3896,23.4464,23.358,23.4212,685199.0
2015-10-02 09:30:00,36.11,36.41,36.09,36.4,287006.0,22.8085,22.998,22.7959,22.9917,287006.0
2015-10-02 10:00:00,36.4,36.47,36.23,36.3,230444.0,22.9917,23.0359,22.8843,22.9285,230444.0
2015-10-02 10:30:00,36.29,36.58,36.25,36.57,206764.0,22.9222,23.1054,22.8969,23.099,206764.0
2015-10-02 11:00:00,36.57,36.7,36.54,36.68,209292.0,23.099,23.1812,23.0801,23.1685,209292.0
2015-10-02 11:30:00,36.69,36.89,36.66,36.87,199046.0,23.1748,23.3012,23.1559,23.2885,199046.0
2015-10-02 12:00:00,36.86,37.16,36.85,37.13,211891.0,23.2822,23.4717,23.2759,23.4528,211891.0
2015-10-02 12:30:00,37.14,37.32,37.02,37.28,266217.0,23.4591,23.5728,23.3833,23.5475,266217.0
2015-10-02 13:00:00,37.28,37.48,37.26,37.4,256046.0,23.5475,23.6738,23.5349,23.6233,256046.0
2015-10-02 13:30:00,37.4,37.42,37.23,37.37,203863.0,23.6233,23.6359,23.5159,23.6044,203863.0
2015-10-02 14:00:00,37.36,37.48,37.35,37.41,267469.0,23.598,23.6738,23.5917,23.6296,267469.0
2015-10-02 14:30:00,37.41,37.55,37.4,37.44,297288.0,23.6296,23.718,23.6233,23.6486,297288.0
2015-10-02 15:00:00,37.44,37.76,37.43,37.76,357599.0,23.6486,23.8507,23.6423,23.8507,357599.0
2015-10-02 15:30:00,37.76,37.81,37.68,37.77,695324.0,23.8507,23.8823,23.8002,23.857,695324.0
2015-10-05 09:30:00,38.09,38.78,38.01,38.71,367560.0,24.0591,24.495,24.0086,24.4507,367560.0
2015-10-05 10:00:00,38.71,38.98,38.71,38.78,365207.0,24.4507,24.6213,24.4507,24.495,365207.0
2015-10-05 10:30:00,38.78,38.79,38.54,38.59,289833.0,24.495,24.5013,24.3434,24.375,289833.0
2015-10-05 11:00:00,38.6,38.82,38.58,38.75,290866.0,24.3813,24.5202,24.3686,24.476,290866.0
2015-10-05 11:30:00,38.76,38.84,38.7,38.84,221559.0,24.4823,24.5329,24.4444,24.5329,221559.0
2015-10-05 12:00:00,38.84,38.86,38.75,38.79,185059.0,24.5329,24.5455,24.476,24.5013,185059.0
2015-10-05 12:30:00,38.79,38.79,38.68,38.71,170368.0,24.5013,24.5013,24.4318,24.4507,170368.0
2015-10-05 13:00:00,38.71,38.81,38.71,38.76,187506.0,24.4507,24.5139,24.4507,24.4823,187506.0
2015-10-05 13:30:00,38.77,38.77,38.65,38.69,129099.0,24.4886,24.4886,24.4129,24.4381,129099.0
2015-10-05 14:00:00,38.7,38.76,38.66,38.74,170687.0,24.4444,24.4823,24.4192,24.4697,170687.0
2015-10-05 14:30:00,38.75,38.77,38.68,38.73,158700.0,24.476,24.4886,24.4318,24.4634,158700.0
2015-10-05 15:00:00,38.74,38.74,38.65,38.7,140768.0,24.4697,24.4697,24.4129,24.4444,140768.0
2015-10-05 15:30:00,38.69,38.72,38.61,38.66,487514.0,24.4381,24.4571,24.3876,24.4192,487514.0
2015-10-06 09:30:00,38.52,38.67,38.48,38.56,243559.0,24.3307,24.4255,24.3055,24.356,243559.0
2015-10-06 10:00:00,38.57,38.57,38.41,38.42,165197.0,24.3623,24.3623,24.2613,24.2676,165197.0
2015-10-06 10:30:00,38.42,38.51,38.34,38.49,161032.0,24.2676,24.3244,24.217,24.3118,161032.0
2015-10-06 11:00:00,38.49,38.67,38.49,38.6,145403.0,24.3118,24.4255,24.3118,24.3813,145403.0
2015-10-06 11:30:00,38.6,38.6,38.49,38.58,163719.0,24.3813,24.3813,24.3118,24.3686,163719.0
2015-10-06 12:00:00,38.58,38.65,38.57,38.59,131223.0,24.3686,24.4129,24.3623,24.375,131223.0
2015-10-06 12:30:00,38.59,38.68,38.52,38.68,76439.0,24.375,24.4318,24.3307,24.4318,76439.0
2015-10-06 13:00:00,38.67,38.76,38.63,38.71,75483.0,24.4255,24.4823,24.4002,24.4507,75483.0
2015-10-06 13:30:00,38.71,38.71,38.56,38.59,136827.0,24.4507,24.4507,24.356,24.375,136827.0
2015-10-06 14:00:00,38.58,38.74,38.52,38.74,140267.0,24.3686,24.4697,24.3307,24.4697,140267.0
2015-10-06 14:30:00,38.74,38.78,38.63,38.67,152853.0,24.4697,24.495,24.4002,24.4255,152853.0
2015-10-06 15:00:00,38.66,38.73,38.62,38.71,160898.0,24.4192,24.4634,24.3939,24.4507,160898.0
2015-10-06 15:30:00,38.7,38.75,38.69,38.73,395473.0,24.4444,24.476,24.4381,24.4634,395473.0
2015-10-07 09:30:00,38.92,39.41,38.73,39.4,306817.0,24.5834,24.8929,24.4634,24.8866,306817.0
2015-10-07 10:00:00,39.39,39.66,39.38,39.65,923740.0,24.8803,25.0508,24.8739,25.0445,923740.0
2015-10-07 10:30:00,39.65,39.66,39.35,39.44,465434.0,25.0445,25.0508,24.855,24.9118,465434.0
2015-10-07 11:00:00,39.43,39.44,39.02,39.05,387188.0,24.9055,24.9118,24.6466,24.6655,387188.0
2015-10-07 11:30:00,39.05,39.26,39.01,39.19,448331.0,24.6655,24.7982,24.6402,24.7539,448331.0
2015-10-07 12:00:00,39.2,39.21,38.9,38.92,179975.0,24.7603,24.7666,24.5708,24.5834,179975.0
2015-10-07 12:30:00,38.92,39.07,38.88,38.97,200757.0,24.5834,24.6781,24.5581,24.615,200757.0
2015-10-07 13:00:00,38.97,39.16,38.95,39.08,169793.0,24.615,24.735,24.6023,24.6845,169793.0
2015-10-07 13:30:00,39.09,39.2,39.08,39.14,287976.0,24.6908,24.7603,24.6845,24.7224,287976.0
2015-10-07 14:00:00,39.14,39.24,39.0,39.05,160169.0,24.7224,24.7855,24.6339,24.6655,160169.0
2015-10-07 14:30:00,39.05,39.1,38.89,38.92,168936.0,24.6655,24.6971,24.5644,24.5834,168936.0
2015-10-07 15:00:00,38.92,39.0,38.88,38.91,287993.0,24.5834,24.6339,24.5581,24.5771,287993.0
2015-10-07 15:30:00,38.91,39.01,38.9,39.0,476804.0,24.5771,24.6402,24.5708,24.6339,476804.0
2015-10-08 09:30:00,38.9,39.02,38.73,38.82,247407.0,24.5708,24.6466,24.4634,24.5202,247407.0
2015-10-08 10:00:00,38.82,38.86,38.63,38.69,203386.0,24.5202,24.5455,24.4002,24.4381,203386.0
2015-10-08 10:30:00,38.69,38.74,38.65,38.69,146882.0,24.4381,24.4697,24.4129,24.4381,146882.0
2015-10-08 11:00:00,38.68,38.7,38.49,38.54,471146.0,24.4318,24.4444,24.3118,24.3434,471146.0
2015-10-08 11:30:00,38.54,38.65,38.53,38.64,215005.0,24.3434,24.4129,24.3371,24.4065,215005.0
2015-10-08 12:00:00,38.64,38.73,38.64,38.67,134918.0,24.4065,24.4634,24.4065,24.4255,134918.0
2015-10-08 12:30:00,38.68,38.74,38.62,38.68,124872.0,24.4318,24.4697,24.3939,24.4318,124872.0
2015-10-08 13:00:00,38.69,38.71,38.64,38.69,102508.0,24.4381,24.4507,24.4065,24.4381,102508.0
2015-10-08 13:30:00,38.69,38.73,38.69,38.72,139390.0,24.4381,24.4634,24.4381,24.4571,139390.0
2015-10-08 14:00:00,38.71,38.84,38.61,38.77,309282.0,24.4507,24.5329,24.3876,24.4886,309282.0
2015-10-08 14:30:00,38.77,38.87,38.76,38.86,270884.0,24.4886,24.5518,24.4823,24.5455,270884.0
2015-10-08 15:00:00,38.86,38.98,38.86,38.91,297941.0,24.5455,24.6213,24.5455,24.5771,297941.0
2015-10-08 15:30:00,38.91,38.95,38.85,38.9,439488.0,24.5771,24.6023,24.5392,24.5708,439488.0
2015-10-09 09:30:00,38.47,39.27,38.42,39.14,848051.0,24.2992,24.8045,24.2676,24.7224,848051.0
2015-10-09 10:00:00,39.15,39.15,38.64,38.66,501272.0,24.7287,24.7287,24.4065,24.4192,501272.0
2015-10-09 10:30:00,38.65,39.01,38.61,39.0,334234.0,24.4129,24.6402,24.3876,24.6339,334234.0
2015-10-09 11:00:00,38.99,39.01,38.9,38.94,258284.0,24.6276,24.6402,24.5708,24.596,258284.0
2015-10-09 11:30:00,38.94,38.94,38.81,38.89,212406.0,24.596,24.596,24.5139,24.5644,212406.0
2015-10-09 12:00:00,38.89,38.95,38.76,38.85,194923.0,24.5644,24.6023,24.4823,24.5392,194923.0
2015-10-09 12:30:00,38.84,38.85,38.75,38.77,183553.0,24.5329,24.5392,24.476,24.4886,183553.0
2015-10-09 13:00:00,38.77,38.84,38.7,38.76,224321.0,24.4886,24.5329,24.4444,24.4823,224321.0
2015-10-09 13:30:00,38.75,38.81,38.74,38.79,198886.0,24.476,24.5139,24.4697,24.5013,198886.0
2015-10-09 14:00:00,38.78,38.84,38.75,38.83,181111.0,24.495,24.5329,24.476,24.5265,181111.0
2015-10-09 14:30:00,38.82,38.91,38.78,38.9,197891.0,24.5202,24.5771,24.495,24.5708,197891.0
2015-10-09 15:00:00,38.9,38.91,38.75,38.77,368274.0,24.5708,24.5771,24.476,24.4886,368274.0
2015-10-09 15:30:00,38.77,38.91,38.77,38.86,747839.0,24.4886,24.5771,24.4886,24.5455,747839.0
2015-10-12 09:30:00,38.81,38.93,38.48,38.55,189746.0,24.5139,24.5897,24.3055,24.3497,189746.0
2015-10-12 10:00:00,38.55,38.56,38.18,38.2,180684.0,24.3497,24.356,24.116,24.1286,180684.0
2015-10-12 10:30:00,38.2,38.34,38.2,38.26,162672.0,24.1286,24.217,24.1286,24.1665,162672.0
2015-10-12 11:00:00,38.25,38.33,38.22,38.27,107591.0,24.1602,24.2107,24.1412,24.1728,107591.0
2015-10-12 11:30:00,38.27,38.3,38.21,38.21,134126.0,24.1728,24.1918,24.1349,24.1349,134126.0
2015-10-12 12:00:00,38.22,38.23,38.04,38.05,124476.0,24.1412,24.1476,24.0276,24.0339,124476.0
2015-10-12 12:30:00,38.06,38.1,37.96,38.1,155164.0,24.0402,24.0654,23.977,24.0654,155164.0
2015-10-12 13:00:00,38.09,38.1,38.03,38.03,89828.0,24.0591,24.0654,24.0212,24.0212,89828.0
2015-10-12 13:30:00,38.03,38.05,37.94,37.94,81077.0,24.0212,24.0339,23.9644,23.9644,81077.0
2015-10-12 14:00:00,37.94,38.0,37.93,37.93,97304.0,23.9644,24.0023,23.9581,23.9581,97304.0
2015-10-12 14:30:00,37.93,38.03,37.91,37.97,177587.0,23.9581,24.0212,23.9454,23.9833,177587.0
2015-10-12 15:00:00,37.98,38.05,37.96,38.02,191691.0,23.9897,24.0339,23.977,24.0149,191691.0
2015-10-12 15:30:00,38.01,38.05,37.99,38.03,384701.0,24.0086,24.0339,23.996,24.0212,384701.0
2015-10-13 09:30:00,37.75,38.03,37.7,38.0,323804.0,23.8444,24.0212,23.8128,24.0023,323804.0
2015-10-13 10:00:00,38.0,38.24,37.99,38.22,305246.0,24.0023,24.1539,23.996,24.1412,305246.0
2015-10-13 10:30:00,38.22,38.3,38.18,38.19,222395.0,24.1412,24.1918,24.116,24.1223,222395.0
2015-10-13 11:00:00,38.19,38.19,37.96,37.96,171905.0,24.1223,24.1223,23.977,23.977,171905.0
2015-10-13 11:30:00,37.96,38.04,37.88,37.94,195816.0,23.977,24.0276,23.9265,23.9644,195816.0
2015-10-13 12:00:00,37.94,37.95,37.84,37.85,135760.0,23.9644,23.9707,23.9012,23.9075,135760.0
2015-10-13 12:30:00,37.84,37.91,37.69,37.71,230997.0,23.9012,23.9454,23.8065,23.8191,230997.0
2015-10-13 13:00:00,37.71,37.73,37.63,37.69,270877.0,23.8191,23.8317,23.7686,23.8065,270877.0
2015-10-13 13:30:00,37.69,37.86,37.69,37.81,224703.0,23.8065,23.9139,23.8065,23.8823,224703.0
2015-10-13 14:00:00,37.81,37.91,37.74,37.76,215833.0,23.8823,23.9454,23.8381,23.8507,215833.0
2015-10-13 14:30:00,37.77,37.77,37.62,37.66,261229.0,23.857,23.857,23.7623,23.7875,261229.0
2015-10-13 15:00:00,37.65,37.66,37.48,37.51,361161.0,23.7812,23.7875,23.6738,23.6928,361161.0
2015-10-13 15:30:00,37.51,37.53,37.43,37.48,788797.0,23.6928,23.7054,23.6423,23.6738,788797.0
2015-10-14 09:30:00,37.5,37.9,37.39,37.89,329836.0,23.6865,23.9391,23.617,23.9328,329836.0
2015-10-14 10:00:00,37.89,37.99,37.82,37.91,310670.0,23.9328,23.996,23.8886,23.9454,310670.0
2015-10-14 10:30:00,37.91,37.93,37.68,37.69,325588.0,23.9454,23.9581,23.8002,23.8065,325588.0
2015-10-14 11:00:00,37.7,37.77,37.57,37.74,199575.0,23.8128,23.857,23.7307,23.8381,199575.0
2015-10-14 11:30:00,37.73,37.85,37.7,37.83,249346.0,23.8317,23.9075,23.8128,23.8949,249346.0
2015-10-14 12:00:00,37.83,37.83,37.61,37.69,201768.0,23.8949,23.8949,23.7559,23.8065,201768.0
2015-10-14 12:30:00,37.69,37.88,37.68,37.75,196706.0,23.8065,23.9265,23.8002,23.8444,196706.0
2015-10-14 13:00:00,37.76,37.8,37.64,37.66,150213.0,23.8507,23.876,23.7749,23.7875,150213.0
2015-10-14 13:30:00,37.66,37.66,37.57,37.6,160942.0,23.7875,23.7875,23.7307,23.7496,160942.0
2015-10-14 14:00:00,37.59,37.67,37.43,37.43,190599.0,23.7433,23.7938,23.6423,23.6423,190599.0
2015-10-14 14:30:00,37.43,37.47,37.39,37.43,241948.0,23.6423,23.6675,23.617,23.6423,241948.0
2015-10-14 15:00:00,37.44,37.52,37.38,37.5,330554.0,23.6486,23.6991,23.6107,23.6865,330554.0
2015-10-14 15:30:00,37.5,37.56,37.41,37.46,668152.0,23.6865,23.7244,23.6296,23.6612,668152.0
2015-10-15 09:30:00,37.63,37.79,37.43,37.63,329444.0,23.7686,23.8696,23.6423,23.7686,329444.0
2015-10-15 10:00:00,37.64,37.73,37.53,37.62,251429.0,23.7749,23.8317,23.7054,23.7623,251429.0
2015-10-15 10:30:00,37.61,37.72,37.57,37.66,271873.0,23.7559,23.8254,23.7307,23.7875,271873.0
2015-10-15 11:00:00,37.65,37.73,37.56,37.64,189744.0,23.7812,23.8317,23.7244,23.7749,189744.0
2015-10-15 11:30:00,37.64,37.66,37.38,37.39,180809.0,23.7749,23.7875,23.6107,23.617,180809.0
2015-10-15 12:00:00,37.39,37.63,37.38,37.59,165734.0,23.617,23.7686,23.6107,23.7433,165734.0
2015-10-15 12:30:00,37.59,37.64,37.56,37.59,277438.0,23.7433,23.7749,23.7244,23.7433,277438.0
2015-10-15 13:00:00,37.6,37.68,37.57,37.62,319573.0,23.7496,23.8002,23.7307,23.7623,319573.0
2015-10-15 13:30:00,37.62,37.72,37.61,37.68,195450.0,23.7623,23.8254,23.7559,23.8002,195450.0
2015-10-15 14:00:00,37.68,37.78,37.67,37.75,195539.0,23.8002,23.8633,23.7938,23.8444,195539.0
2015-10-15 14:30:00,37.75,37.83,37.74,37.8,370586.0,23.8444,23.8949,23.8381,23.876,370586.0
2015-10-15 15:00:00,37.8,37.87,37.76,37.8,441476.0,23.876,23.9202,23.8507,23.876,441476.0
2015-10-15 15:30:00,37.81,37.84,37.77,37.82,818297.0,23.8823,23.9012,23.857,23.8886,818297.0
2015-10-16 09:30:00,37.91,38.14,37.74,38.05,963517.0,23.9454,24.0907,23.8381,24.0339,963517.0
2015-10-16 10:00:00,38.04,38.34,38.03,38.31,513085.0,24.0276,24.217,24.0212,24.1981,513085.0
2015-10-16 10:30:00,38.32,38.43,38.28,38.37,317965.0,24.2044,24.2739,24.1791,24.236,317965.0
2015-10-16 11:00:00,38.37,38.53,38.32,38.51,296464.0,24.236,24.3371,24.2044,24.3244,296464.0
2015-10-16 11:30:00,38.51,38.67,38.5,38.66,295773.0,24.3244,24.4255,24.3181,24.4192,295773.0
2015-10-16 12:00:00,38.66,38.66,38.54,38.55,304021.0,24.4192,24.4192,24.3434,24.3497,304021.0
2015-10-16 12:30:00,38.55,38.56,38.44,38.48,156651.0,24.3497,24.356,24.2802,24.3055,156651.0
2015-10-16 13:00:00,38.48,38.51,38.43,38.43,165216.0,24.3055,24.3244,24.2739,24.2739,165216.0
2015-10-16 13:30:00,38.42,38.46,38.32,38.32,211764.0,24.2676,24.2928,24.2044,24.2044,211764.0
2015-10-16 14:00:00,38.32,38.42,38.32,38.41,267564.0,24.2044,24.2676,24.2044,24.2613,267564.0
2015-10-16 14:30:00,38.41,38.51,38.39,38.5,393624.0,24.2613,24.3244,24.2486,24.3181,393624.0
2015-10-16 15:00:00,38.5,38.52,38.42,38.43,385182.0,24.3181,24.3307,24.2676,24.2739,385182.0
2015-10-16 15:30:00,38.43,38.51,38.42,38.45,952145.0,24.2739,24.3244,24.2676,24.2865,952145.0
2015-10-19 09:30:00,38.27,38.39,38.18,38.34,344042.0,24.1728,24.2486,24.116,24.217,344042.0
2015-10-19 10:00:00,38.34,38.4,38.25,38.25,352314.0,24.217,24.2549,24.1602,24.1602,352314.0
2015-10-19 10:30:00,38.25,38.25,38.11,38.19,184647.0,24.1602,24.1602,24.0718,24.1223,184647.0
2015-10-19 11:00:00,38.19,38.22,38.07,38.16,188559.0,24.1223,24.1412,24.0465,24.1033,188559.0
2015-10-19 11:30:00,38.17,38.24,38.16,38.2,161363.0,24.1097,24.1539,24.1033,24.1286,161363.0
2015-10-19 12:00:00,38.2,38.23,38.14,38.23,168555.0,24.1286,24.1476,24.0907,24.1476,168555.0
2015-10-19 12:30:00,38.23,38.3,38.22,38.29,185633.0,24.1476,24.1918,24.1412,24.1855,185633.0
2015-10-19 13:00:00,38.28,38.29,38.21,38.21,149220.0,24.1791,24.1855,24.1349,24.1349,149220.0
2015-10-19 13:30:00,38.21,38.26,38.15,38.25,180299.0,24.1349,24.1665,24.097,24.1602,180299.0
2015-10-19 14:00:00,38.24,38.26,38.15,38.16,155729.0,24.1539,24.1665,24.097,24.1033,155729.0
2015-10-19 14:30:00,38.16,38.2,38.15,38.2,262162.0,24.1033,24.1286,24.097,24.1286,262162.0
2015-10-19 15:00:00,38.19,38.27,38.18,38.21,294211.0,24.1223,24.1728,24.116,24.1349,294211.0
2015-10-19 15:30:00,38.21,38.22,38.09,38.15,622322.0,24.1349,24.1412,24.0591,24.097,622322.0
2015-10-20 09:30:00,38.04,38.19,38.02,38.18,368194.0,24.0276,24.1223,24.0149,24.116,368194.0
2015-10-20 10:00:00,38.18,38.2,38.11,38.13,188010.0,24.116,24.1286,24.0718,24.0844,188010.0
2015-10-20 10:30:00,38.14,38.28,38.12,38.27,294916.0,24.0907,24.1791,24.0781,24.1728,294916.0
2015-10-20 11:00:00,38.27,38.28,38.12,38.23,229141.0,24.1728,24.1791,24.0781,24.1476,229141.0
2015-10-20 11:30:00,38.23,38.24,38.18,38.19,260004.0,24.1476,24.1539,24.116,24.1223,260004.0
2015-10-20 12:00:00,38.2,38.24,38.18,38.23,167326.0,24.1286,24.1539,24.116,24.1476,167326.0
2015-10-20 12:30:00,38.23,38.28,38.2,38.25,225472.0,24.1476,24.1791,24.1286,24.1602,225472.0
2015-10-20 13:00:00,38.25,38.29,38.21,38.21,273968.0,24.1602,24.1855,24.1349,24.1349,273968.0
2015-10-20 13:30:00,38.22,38.23,38.13,38.18,267816.0,24.1412,24.1476,24.0844,24.116,267816.0
2015-10-20 14:00:00,38.17,38.18,38.05,38.1,250074.0,24.1097,24.116,24.0339,24.0654,250074.0
2015-10-20 14:30:00,38.1,38.21,38.1,38.2,284421.0,24.0654,24.1349,24.0654,24.1286,284421.0
2015-10-20 15:00:00,38.2,38.21,38.15,38.19,387952.0,24.1286,24.1349,24.097,24.1223,387952.0
2015-10-20 15:30:00,38.2,38.22,38.14,38.2,732485.0,24.1286,24.1412,24.0907,24.1286,732485.0
2015-10-21 09:30:00,38.25,38.38,38.19,38.27,280324.0,24.1602,24.2423,24.1223,24.1728,280324.0
2015-10-21 10:00:00,38.27,38.29,38.19,38.23,265183.0,24.1728,24.1855,24.1223,24.1476,265183.0
2015-10-21 10:30:00,38.23,38.26,38.06,38.24,198848.0,24.1476,24.1665,24.0402,24.1539,198848.0
2015-10-21 11:00:00,38.23,38.27,38.16,38.25,292523.0,24.1476,24.1728,24.1033,24.1602,292523.0
2015-10-21 11:30:00,38.26,38.32,38.18,38.27,238791.0,24.1665,24.2044,24.116,24.1728,238791.0
2015-10-21 12:00:00,38.27,38.3,38.2,38.29,271230.0,24.1728,24.1918,24.1286,24.1855,271230.0
2015-10-21 12:30:00,38.3,38.37,38.26,38.35,202023.0,24.1918,24.236,24.1665,24.2234,202023.0
2015-10-21 13:00:00,38.35,38.36,38.24,38.28,385339.0,24.2234,24.2297,24.1539,24.1791,385339.0
2015-10-21 13:30:00,38.27,38.3,38.17,38.2,351803.0,24.1728,24.1918,24.1097,24.1286,351803.0
2015-10-21 14:00:00,38.2,38.2,37.95,38.01,266263.0,24.1286,24.1286,23.9707,24.0086,266263.0
2015-10-21 14:30:00,38.02,38.28,38.01,38.23,322231.0,24.0149,24.1791,24.0086,24.1476,322231.0
2015-10-21 15:00:00,38.23,38.24,38.06,38.1,447190.0,24.1476,24.1539,24.0402,24.0654,447190.0
2015-10-21 15:30:00,38.1,38.11,37.88,37.93,660799.0,24.0654,24.0718,23.9265,23.9581,660799.0
2015-10-22 09:30:00,38.2,39.85,38.12,39.79,852181.0,24.1286,25.1708,24.0781,25.1329,852181.0
2015-10-22 10:00:00,39.76,39.97,39.61,39.73,558663.0,25.114,25.2466,25.0192,25.095,558663.0
2015-10-22 10:30:00,39.73,40.03,39.7,40.02,407237.0,25.095,25.2845,25.0761,25.2782,407237.0
2015-10-22 11:00:00,40.02,40.42,39.91,40.37,479834.0,25.2782,25.5309,25.2087,25.4993,479834.0
2015-10-22 11:30:00,40.36,40.59,40.35,40.39,559242.0,25.493,25.6382,25.4866,25.5119,559242.0
2015-10-22 12:00:00,40.4,40.45,40.21,40.24,395721.0,25.5182,25.5498,25.3982,25.4172,395721.0
2015-10-22 12:30:00,40.24,40.46,40.11,40.46,239112.0,25.4172,25.5561,25.335,25.5561,239112.0
2015-10-22 13:00:00,40.46,40.46,40.23,40.26,187337.0,25.5561,25.5561,25.4108,25.4298,187337.0
2015-10-22 13:30:00,40.27,40.31,40.12,40.27,285221.0,25.4361,25.4614,25.3414,25.4361,285221.0
2015-10-22 14:00:00,40.27,40.27,39.91,39.98,301113.0,25.4361,25.4361,25.2087,25.2529,301113.0
2015-10-22 14:30:00,39.98,40.23,39.94,40.17,342200.0,25.2529,25.4108,25.2277,25.3729,342200.0
2015-10-22 15:00:00,40.17,40.18,39.81,40.05,704634.0,25.3729,25.3793,25.1456,25.2971,704634.0
2015-10-22 15:30:00,40.05,40.06,39.72,39.79,1350517.0,25.2971,25.3035,25.0887,25.1329,1350517.0
2015-10-23 09:30:00,40.14,40.24,39.42,39.71,768847.0,25.354,25.4172,24.8992,25.0824,768847.0
2015-10-23 10:00:00,39.71,39.99,39.58,39.91,775015.0,25.0824,25.2592,25.0003,25.2087,775015.0
2015-10-23 10:30:00,39.91,40.03,39.88,39.94,275066.0,25.2087,25.2845,25.1898,25.2277,275066.0
2015-10-23 11:00:00,39.94,39.99,39.75,39.83,322968.0,25.2277,25.2592,25.1077,25.1582,322968.0
2015-10-23 11:30:00,39.83,39.87,39.74,39.85,255839.0,25.1582,25.1835,25.1013,25.1708,255839.0
2015-10-23 12:00:00,39.85,39.9,39.75,39.83,152833.0,25.1708,25.2024,25.1077,25.1582,152833.0
2015-10-23 12:30:00,39.84,39.89,39.74,39.83,294373.0,25.1645,25.1961,25.1013,25.1582,294373.0
2015-10-23 13:00:00,39.83,39.86,39.75,39.77,138459.0,25.1582,25.1771,25.1077,25.1203,138459.0
2015-10-23 13:30:00,39.78,40.04,39.75,40.03,224459.0,25.1266,25.2908,25.1077,25.2845,224459.0
2015-10-23 14:00:00,40.03,40.27,40.01,40.26,305204.0,25.2845,25.4361,25.2719,25.4298,305204.0
2015-10-23 14:30:00,40.26,40.29,40.07,40.24,192038.0,25.4298,25.4487,25.3098,25.4172,192038.0
2015-10-23 15:00:00,40.24,40.3,40.14,40.19,286386.0,25.4172,25.4551,25.354,25.3856,286386.0
2015-10-23 15:30:00,40.19,40.25,40.14,40.19,489909.0,25.3856,25.4235,25.354,25.3856,489909.0
2015-10-26 09:30:00,40.1,40.3,39.94,39.94,164935.0,25.3287,25.4551,25.2277,25.2277,164935.0
2015-10-26 10:00:00,39.95,40.23,39.94,40.21,183831.0,25.234,25.4108,25.2277,25.3982,183831.0
2015-10-26 10:30:00,40.21,40.23,40.1,40.22,139117.0,25.3982,25.4108,25.3287,25.4045,139117.0
2015-10-26 11:00:00,40.21,40.22,40.14,40.17,90997.0,25.3982,25.4045,25.354,25.3729,90997.0
2015-10-26 11:30:00,40.17,40.25,40.17,40.21,232093.0,25.3729,25.4235,25.3729,25.3982,232093.0
2015-10-26 12:00:00,40.21,40.22,40.11,40.22,81513.0,25.3982,25.4045,25.335,25.4045,81513.0
2015-10-26 12:30:00,40.22,40.31,40.11,40.21,160288.0,25.4045,25.4614,25.335,25.3982,160288.0
2015-10-26 13:00:00,40.21,40.31,40.19,40.27,128047.0,25.3982,25.4614,25.3856,25.4361,128047.0
2015-10-26 13:30:00,40.28,40.32,40.23,40.23,112402.0,25.4424,25.4677,25.4108,25.4108,112402.0
2015-10-26 14:00:00,40.22,40.28,40.18,40.19,124746.0,25.4045,25.4424,25.3793,25.3856,124746.0
2015-10-26 14:30:00,40.19,40.22,40.1,40.19,137161.0,25.3856,25.4045,25.3287,25.3856,137161.0
2015-10-26 15:00:00,40.18,40.21,40.08,40.14,183399.0,25.3793,25.3982,25.3161,25.354,183399.0
2015-10-26 15:30:00,40.14,40.14,40.03,40.09,406519.0,25.354,25.354,25.2845,25.3224,406519.0
2015-10-27 09:30:00,39.84,39.99,39.49,39.77,193414.0,25.1645,25.2592,24.9434,25.1203,193414.0
2015-10-27 10:00:00,39.77,39.89,39.47,39.55,189248.0,25.1203,25.1961,24.9308,24.9813,189248.0
2015-10-27 10:30:00,39.56,39.67,39.44,39.6,148857.0,24.9876,25.0571,24.9118,25.0129,148857.0
2015-10-27 11:00:00,39.59,39.6,39.47,39.49,153989.0,25.0066,25.0129,24.9308,24.9434,153989.0
2015-10-27 11:30:00,39.49,39.79,39.48,39.61,123858.0,24.9434,25.1329,24.9371,25.0192,123858.0
2015-10-27 12:00:00,39.65,39.66,39.52,39.59,72215.0,25.0445,25.0508,24.9624,25.0066,72215.0
2015-10-27 12:30:00,39.58,39.66,39.43,39.43,61228.0,25.0003,25.0508,24.9055,24.9055,61228.0
2015-10-27 13:00:00,39.43,39.43,39.31,39.35,149345.0,24.9055,24.9055,24.8297,24.855,149345.0
2015-10-27 13:30:00,39.36,39.38,39.28,39.37,142421.0,24.8613,24.8739,24.8108,24.8676,142421.0
2015-10-27 14:00:00,39.37,39.44,39.33,39.38,131116.0,24.8676,24.9118,24.8424,24.8739,131116.0
2015-10-27 14:30:00,39.38,39.45,39.31,39.33,193641.0,24.8739,24.9182,24.8297,24.8424,193641.0
2015-10-27 15:00:00,39.32,39.4,39.27,39.37,231168.0,24.836,24.8866,24.8045,24.8676,231168.0
2015-10-27 15:30:00,39.37,39.41,39.32,39.37,616696.0,24.8676,24.8929,24.836,24.8676,616696.0
2015-10-28 09:30:00,39.33,39.63,39.19,39.62,303370.0,24.8424,25.0319,24.7539,25.0255,303370.0
2015-10-28 10:00:00,39.62,40.0,39.62,39.91,272187.0,25.0255,25.2656,25.0255,25.2087,272187.0
2015-10-28 10:30:00,39.9,40.0,39.85,40.0,105697.0,25.2024,25.2656,25.1708,25.2656,105697.0
2015-10-28 11:00:00,40.0,40.0,39.79,39.95,107097.0,25.2656,25.2656,25.1329,25.234,107097.0
2015-10-28 11:30:00,39.95,40.04,39.9,39.99,110306.0,25.234,25.2908,25.2024,25.2592,110306.0
2015-10-28 12:00:00,39.99,40.04,39.86,39.9,99508.0,25.2592,25.2908,25.1771,25.2024,99508.0
2015-10-28 12:30:00,39.9,40.0,39.88,39.91,117442.0,25.2024,25.2656,25.1898,25.2087,117442.0
2015-10-28 13:00:00,39.9,39.96,39.84,39.86,122862.0,25.2024,25.2403,25.1645,25.1771,122862.0
2015-10-28 13:30:00,39.86,40.09,39.86,40.07,153353.0,25.1771,25.3224,25.1771,25.3098,153353.0
2015-10-28 14:00:00,40.06,40.06,39.47,39.67,579891.0,25.3035,25.3035,24.9308,25.0571,579891.0
2015-10-28 14:30:00,39.68,39.81,39.49,39.71,470842.0,25.0634,25.1456,24.9434,25.0824,470842.0
2015-10-28 15:00:00,39.71,39.88,39.64,39.76,444701.0,25.0824,25.1898,25.0382,25.114,444701.0
2015-10-28 15:30:00,39.76,40.03,39.7,39.96,898449.0,25.114,25.2845,25.0761,25.2403,898449.0
2015-10-29 09:30:00,39.93,39.97,39.59,39.84,440595.0,25.2213,25.2466,25.0066,25.1645,440595.0
2015-10-29 10:00:00,39.82,39.92,39.7,39.8,214061.0,25.1519,25.215,25.0761,25.1392,214061.0
2015-10-29 10:30:00,39.79,40.0,39.75,39.97,278263.0,25.1329,25.2656,25.1077,25.2466,278263.0
2015-10-29 11:00:00,39.98,40.14,39.92,40.09,186556.0,25.2529,25.354,25.215,25.3224,186556.0
2015-10-29 11:30:00,40.09,40.3,40.08,40.22,171763.0,25.3224,25.4551,25.3161,25.4045,171763.0
2015-10-29 12:00:00,40.22,40.23,40.06,40.19,112216.0,25.4045,25.4108,25.3035,25.3856,112216.0
2015-10-29 12:30:00,40.19,40.23,40.01,40.07,249856.0,25.3856,25.4108,25.2719,25.3098,249856.0
2015-10-29 13:00:00,40.06,40.14,39.96,39.97,181385.0,25.3035,25.354,25.2403,25.2466,181385.0
2015-10-29 13:30:00,39.97,39.97,39.84,39.86,162541.0,25.2466,25.2466,25.1645,25.1771,162541.0
2015-10-29 14:00:00,39.85,40.03,39.84,39.98,162496.0,25.1708,25.2845,25.1645,25.2529,162496.0
2015-10-29 14:30:00,39.97,40.05,39.93,40.02,194285.0,25.2466,25.2971,25.2213,25.2782,194285.0
2015-10-29 15:00:00,40.01,40.14,39.96,40.09,267368.0,25.2719,25.354,25.2403,25.3224,267368.0
2015-10-29 15:30:00,40.09,40.17,40.05,40.1,642641.0,25.3224,25.3729,25.2971,25.3287,642641.0
2015-10-30 09:30:00,40.17,40.37,40.01,40.28,359722.0,25.3729,25.4993,25.2719,25.4424,359722.0
2015-10-30 10:00:00,40.27,40.29,40.09,40.17,221959.0,25.4361,25.4487,25.3224,25.3729,221959.0
2015-10-30 10:30:00,40.18,40.3,40.16,40.3,193699.0,25.3793,25.4551,25.3666,25.4551,193699.0
2015-10-30 11:00:00,40.3,40.64,40.28,40.63,372431.0,25.4551,25.6698,25.4424,25.6635,372431.0
2015-10-30 11:30:00,40.63,40.66,40.49,40.5,222736.0,25.6635,25.6824,25.5751,25.5814,222736.0
2015-10-30 12:00:00,40.49,40.59,40.49,40.56,108227.0,25.5751,25.6382,25.5751,25.6193,108227.0
2015-10-30 12:30:00,40.55,40.83,40.55,40.75,286785.0,25.613,25.7898,25.613,25.7393,286785.0
2015-10-30 13:00:00,40.75,40.8,40.67,40.68,146754.0,25.7393,25.7709,25.6888,25.6951,146754.0
2015-10-30 13:30:00,40.67,40.79,40.67,40.75,154816.0,25.6888,25.7646,25.6888,25.7393,154816.0
2015-10-30 14:00:00,40.74,40.75,40.6,40.6,268664.0,25.733,25.7393,25.6445,25.6445,268664.0
2015-10-30 14:30:00,40.6,40.66,40.56,40.61,188422.0,25.6445,25.6824,25.6193,25.6509,188422.0
2015-10-30 15:00:00,40.6,40.75,40.58,40.6,584084.0,25.6445,25.7393,25.6319,25.6445,584084.0
2015-10-30 15:30:00,40.6,40.77,40.59,40.75,1061363.0,25.6445,25.7519,25.6382,25.7393,1061363.0
2015-11-02 09:30:00,40.85,41.08,40.68,40.93,358072.0,25.8025,25.9477,25.6951,25.853,358072.0
2015-11-02 10:00:00,40.94,41.08,40.89,41.01,204289.0,25.8593,25.9477,25.8277,25.9035,204289.0
2015-11-02 10:30:00,41.0,41.01,40.92,40.95,148572.0,25.8972,25.9035,25.8467,25.8656,148572.0
2015-11-02 11:00:00,40.95,41.02,40.9,40.94,166117.0,25.8656,25.9098,25.834,25.8593,166117.0
2015-11-02 11:30:00,40.94,40.96,40.83,40.9,166488.0,25.8593,25.8719,25.7898,25.834,166488.0
2015-11-02 12:00:00,40.9,41.03,40.85,41.03,126373.0,25.834,25.9162,25.8025,25.9162,126373.0
2015-11-02 12:30:00,41.03,41.04,40.89,41.02,198528.0,25.9162,25.9225,25.8277,25.9098,198528.0
2015-11-02 13:00:00,41.02,41.13,40.97,40.98,220253.0,25.9098,25.9793,25.8783,25.8846,220253.0
2015-11-02 13:30:00,40.98,41.03,40.88,41.01,212473.0,25.8846,25.9162,25.8214,25.9035,212473.0
2015-11-02 14:00:00,41.01,41.02,40.92,40.93,148351.0,25.9035,25.9098,25.8467,25.853,148351.0
2015-11-02 14:30:00,40.93,41.25,40.92,41.25,239043.0,25.853,26.0551,25.8467,26.0551,239043.0
2015-11-02 15:00:00,41.25,41.37,41.19,41.36,349581.0,26.0551,26.1309,26.0172,26.1246,349581.0
2015-11-02 15:30:00,41.36,41.37,41.09,41.16,671172.0,26.1246,26.1309,25.9541,25.9983,671172.0
2015-11-03 09:30:00,40.98,41.33,40.97,41.15,168558.0,25.8846,26.1056,25.8783,25.9919,168558.0
2015-11-03 10:00:00,41.16,41.4,41.12,41.25,120425.0,25.9983,26.1499,25.973,26.0551,120425.0
2015-11-03 10:30:00,41.25,41.34,41.16,41.17,106920.0,26.0551,26.112,25.9983,26.0046,106920.0
2015-11-03 11:00:00,41.17,41.21,41.1,41.17,101038.0,26.0046,26.0298,25.9604,26.0046,101038.0
2015-11-03 11:30:00,41.16,41.28,41.15,41.22,80207.0,25.9983,26.0741,25.9919,26.0362,80207.0
2015-11-03 12:00:00,41.22,41.22,41.13,41.2,98124.0,26.0362,26.0362,25.9793,26.0235,98124.0
2015-11-03 12:30:00,41.19,41.2,41.11,41.17,79241.0,26.0172,26.0235,25.9667,26.0046,79241.0
2015-11-03 13:00:00,41.18,41.31,41.16,41.3,91958.0,26.0109,26.093,25.9983,26.0867,91958.0
2015-11-03 13:30:00,41.29,41.39,41.26,41.36,148901.0,26.0804,26.1435,26.0614,26.1246,148901.0
2015-11-03 14:00:00,41.36,41.52,41.34,41.51,133491.0,26.1246,26.2257,26.112,26.2193,133491.0
2015-11-03 14:30:00,41.51,41.53,41.35,41.42,140671.0,26.2193,26.232,26.1183,26.1625,140671.0
2015-11-03 15:00:00,41.42,41.44,41.33,41.38,164160.0,26.1625,26.1751,26.1056,26.1372,164160.0
2015-11-03 15:30:00,41.37,41.42,41.34,41.4,410043.0,26.1309,26.1625,26.112,26.1499,410043.0
2015-11-04 09:30:00,41.54,41.59,41.18,41.31,135675.0,26.2383,26.2699,26.0109,26.093,135675.0
2015-11-04 10:00:00,41.3,41.44,41.14,41.38,107365.0,26.0867,26.1751,25.9856,26.1372,107365.0
2015-11-04 10:30:00,41.38,41.46,41.3,41.33,108156.0,26.1372,26.1878,26.0867,26.1056,108156.0
2015-11-04 11:00:00,41.33,41.37,41.17,41.19,105298.0,26.1056,26.1309,26.0046,26.0172,105298.0
2015-11-04 11:30:00,41.2,41.27,41.14,41.22,59188.0,26.0235,26.0677,25.9856,26.0362,59188.0
2015-11-04 12:00:00,41.22,41.36,41.19,41.26,46514.0,26.0362,26.1246,26.0172,26.0614,46514.0
2015-11-04 12:30:00,41.26,41.27,41.18,41.24,63230.0,26.0614,26.0677,26.0109,26.0488,63230.0
2015-11-04 13:00:00,41.25,41.27,41.07,41.13,67621.0,26.0551,26.0677,25.9414,25.9793,67621.0
2015-11-04 13:30:00,41.13,41.19,41.07,41.18,92315.0,25.9793,26.0172,25.9414,26.0109,92315.0
2015-11-04 14:00:00,41.18,41.24,41.11,41.12,58138.0,26.0109,26.0488,25.9667,25.973,58138.0
2015-11-04 14:30:00,41.13,41.24,41.13,41.19,69435.0,25.9793,26.0488,25.9793,26.0172,69435.0
2015-11-04 15:00:00,41.2,41.21,41.06,41.12,115955.0,26.0235,26.0298,25.9351,25.973,115955.0
2015-11-04 15:30:00,41.12,41.15,41.06,41.14,239683.0,25.973,25.9919,25.9351,25.9856,239683.0
2015-11-05 09:30:00,41.15,41.6,41.14,41.58,122187.0,25.9919,26.2762,25.9856,26.2636,122187.0
2015-11-05 10:00:00,41.57,41.57,41.12,41.13,112562.0,26.2572,26.2572,25.973,25.9793,112562.0
2015-11-05 10:30:00,41.13,41.2,41.04,41.17,80933.0,25.9793,26.0235,25.9225,26.0046,80933.0
2015-11-05 11:00:00,41.17,41.21,41.12,41.16,69446.0,26.0046,26.0298,25.973,25.9983,69446.0
2015-11-05 11:30:00,41.16,41.38,41.16,41.36,176831.0,25.9983,26.1372,25.9983,26.1246,176831.0
2015-11-05 12:00:00,41.36,41.46,41.3,41.45,68276.0,26.1246,26.1878,26.0867,26.1814,68276.0
2015-11-05 12:30:00,41.46,41.48,41.36,41.47,158907.0,26.1878,26.2004,26.1246,26.1941,158907.0
2015-11-05 13:00:00,41.47,41.5,41.4,41.41,111787.0,26.1941,26.213,26.1499,26.1562,111787.0
2015-11-05 13:30:00,41.4,41.48,41.4,41.44,56503.0,26.1499,26.2004,26.1499,26.1751,56503.0
2015-11-05 14:00:00,41.44,41.47,41.39,41.41,206141.0,26.1751,26.1941,26.1435,26.1562,206141.0
2015-11-05 14:30:00,41.41,41.5,41.37,41.5,268119.0,26.1562,26.213,26.1309,26.213,268119.0
2015-11-05 15:00:00,41.49,41.64,41.45,41.63,317631.0,26.2067,26.3015,26.1814,26.2951,317631.0
2015-11-05 15:30:00,41.63,41.63,41.55,41.59,564935.0,26.2951,26.2951,26.2446,26.2699,564935.0
2015-11-06 09:30:00,41.76,42.03,41.14,41.15,663293.0,26.3772,26.5478,25.9856,25.9919,663293.0
2015-11-06 10:00:00,41.15,41.23,40.7,40.75,951373.0,25.9919,26.0425,25.7077,25.7393,951373.0
2015-11-06 10:30:00,40.76,41.06,40.74,40.83,295158.0,25.7456,25.9351,25.733,25.7898,295158.0
2015-11-06 11:00:00,40.83,40.95,40.77,40.84,182283.0,25.7898,25.8656,25.7519,25.7961,182283.0
2015-11-06 11:30:00,40.84,40.94,40.75,40.77,453025.0,25.7961,25.8593,25.7393,25.7519,453025.0
2015-11-06 12:00:00,40.78,40.9,40.76,40.77,227778.0,25.7582,25.834,25.7456,25.7519,227778.0
2015-11-06 12:30:00,40.78,40.83,40.75,40.79,276115.0,25.7582,25.7898,25.7393,25.7646,276115.0
2015-11-06 13:00:00,40.79,40.89,40.78,40.79,127654.0,25.7646,25.8277,25.7582,25.7646,127654.0
2015-11-06 13:30:00,40.79,40.91,40.78,40.88,128572.0,25.7646,25.8404,25.7582,25.8214,128572.0
2015-11-06 14:00:00,40.89,41.0,40.77,40.81,194486.0,25.8277,25.8972,25.7519,25.7772,194486.0
2015-11-06 14:30:00,40.81,40.84,40.77,40.83,245856.0,25.7772,25.7961,25.7519,25.7898,245856.0
2015-11-06 15:00:00,40.83,40.86,40.78,40.82,246194.0,25.7898,25.8088,25.7582,25.7835,246194.0
2015-11-06 15:30:00,40.82,40.86,40.77,40.86,573731.0,25.7835,25.8088,25.7519,25.8088,573731.0
2015-11-09 09:30:00,40.79,40.79,40.42,40.58,421486.0,25.7646,25.7646,25.5309,25.6319,421486.0
2015-11-09 10:00:00,40.59,40.75,40.52,40.71,500619.0,25.6382,25.7393,25.594,25.714,500619.0
2015-11-09 10:30:00,40.71,40.85,40.69,40.82,167051.0,25.714,25.8025,25.7014,25.7835,167051.0
2015-11-09 11:00:00,40.81,40.81,40.68,40.71,204138.0,25.7772,25.7772,25.6951,25.714,204138.0
2015-11-09 11:30:00,40.7,40.78,40.65,40.67,206162.0,25.7077,25.7582,25.6761,25.6888,206162.0
2015-11-09 12:00:00,40.67,40.68,40.57,40.64,124102.0,25.6888,25.6951,25.6256,25.6698,124102.0
2015-11-09 12:30:00,40.65,40.75,40.59,40.74,175862.0,25.6761,25.7393,25.6382,25.733,175862.0
2015-11-09 13:00:00,40.73,40.78,40.69,40.74,137880.0,25.7267,25.7582,25.7014,25.733,137880.0
2015-11-09 13:30:00,40.74,40.77,40.63,40.66,156063.0,25.733,25.7519,25.6635,25.6824,156063.0
2015-11-09 14:00:00,40.67,40.7,40.63,40.66,164089.0,25.6888,25.7077,25.6635,25.6824,164089.0
2015-11-09 14:30:00,40.66,40.69,40.6,40.63,310960.0,25.6824,25.7014,25.6445,25.6635,310960.0
2015-11-09 15:00:00,40.64,40.66,40.42,40.53,419256.0,25.6698,25.6824,25.5309,25.6003,419256.0
2015-11-09 15:30:00,40.53,40.71,40.53,40.66,438164.0,25.6003,25.714,25.6003,25.6824,438164.0
2015-11-10 09:30:00,40.6,40.75,40.45,40.71,322614.0,25.6445,25.7393,25.5498,25.714,322614.0
2015-11-10 10:00:00,40.71,40.71,40.51,40.59,374983.0,25.714,25.714,25.5877,25.6382,374983.0
2015-11-10 10:30:00,40.59,40.68,40.45,40.66,136280.0,25.6382,25.6951,25.5498,25.6824,136280.0
2015-11-10 11:00:00,40.64,40.67,40.37,40.39,182323.0,25.6698,25.6888,25.4993,25.5119,182323.0
2015-11-10 11:30:00,40.39,40.49,40.36,40.41,109139.0,25.5119,25.5751,25.493,25.5245,109139.0
2015-11-10 12:00:00,40.4,40.43,40.36,40.36,82600.0,25.5182,25.5372,25.493,25.493,82600.0
2015-11-10 12:30:00,40.37,40.42,40.33,40.4,92315.0,25.4993,25.5309,25.474,25.5182,92315.0
2015-11-10 13:00:00,40.4,40.49,40.39,40.49,85550.0,25.5182,25.5751,25.5119,25.5751,85550.0
2015-11-10 13:30:00,40.5,40.66,40.47,40.65,62987.0,25.5814,25.6824,25.5624,25.6761,62987.0
2015-11-10 14:00:00,40.66,40.7,40.57,40.61,105998.0,25.6824,25.7077,25.6256,25.6509,105998.0
2015-11-10 14:30:00,40.61,40.81,40.61,40.74,85733.0,25.6509,25.7772,25.6509,25.733,85733.0
2015-11-10 15:00:00,40.73,40.82,40.72,40.77,239606.0,25.7267,25.7835,25.7203,25.7519,239606.0
2015-11-10 15:30:00,40.77,40.86,40.74,40.81,451719.0,25.7519,25.8088,25.733,25.7772,451719.0
2015-11-11 09:30:00,41.08,41.09,40.84,40.92,120468.0,25.9477,25.9541,25.7961,25.8467,120468.0
2015-11-11 10:00:00,40.9,40.94,40.76,40.81,190846.0,25.834,25.8593,25.7456,25.7772,190846.0
2015-11-11 10:30:00,40.8,40.89,40.77,40.86,169329.0,25.7709,25.8277,25.7519,25.8088,169329.0
2015-11-11 11:00:00,40.86,40.89,40.79,40.8,194965.0,25.8088,25.8277,25.7646,25.7709,194965.0
2015-11-11 11:30:00,40.81,40.82,40.77,40.77,166408.0,25.7772,25.7835,25.7519,25.7519,166408.0
2015-11-11 12:00:00,40.78,40.82,40.75,40.81,185722.0,25.7582,25.7835,25.7393,25.7772,185722.0
2015-11-11 12:30:00,40.81,40.84,40.79,40.82,158881.0,25.7772,25.7961,25.7646,25.7835,158881.0
2015-11-11 13:00:00,40.81,40.82,40.72,40.75,176982.0,25.7772,25.7835,25.7203,25.7393,176982.0
2015-11-11 13:30:00,40.74,40.81,40.72,40.74,131343.0,25.733,25.7772,25.7203,25.733,131343.0
2015-11-11 14:00:00,40.75,40.84,40.74,40.8,111592.0,25.7393,25.7961,25.733,25.7709,111592.0
2015-11-11 14:30:00,40.81,40.84,40.75,40.77,133719.0,25.7772,25.7961,25.7393,25.7519,133719.0
2015-11-11 15:00:00,40.77,40.89,40.76,40.84,268806.0,25.7519,25.8277,25.7456,25.7961,268806.0
2015-11-11 15:30:00,40.84,40.94,40.83,40.84,445639.0,25.7961,25.8593,25.7898,25.7961,445639.0
2015-11-12 09:30:00,40.44,40.72,40.32,40.51,180354.0,25.5435,25.7203,25.4677,25.5877,180354.0
2015-11-12 10:00:00,40.51,40.53,40.35,40.5,172244.0,25.5877,25.6003,25.4866,25.5814,172244.0
2015-11-12 10:30:00,40.5,40.7,40.41,40.69,263136.0,25.5814,25.7077,25.5245,25.7014,263136.0
2015-11-12 11:00:00,40.7,40.78,40.59,40.6,166314.0,25.7077,25.7582,25.6382,25.6445,166314.0
2015-11-12 11:30:00,40.6,40.63,40.51,40.63,142490.0,25.6445,25.6635,25.5877,25.6635,142490.0
2015-11-12 12:00:00,40.63,40.67,40.49,40.54,99345.0,25.6635,25.6888,25.5751,25.6066,99345.0
2015-11-12 12:30:00,40.53,40.74,40.52,40.72,134866.0,25.6003,25.733,25.594,25.7203,134866.0
2015-11-12 13:00:00,40.72,40.82,40.67,40.76,96754.0,25.7203,25.7835,25.6888,25.7456,96754.0
2015-11-12 13:30:00,40.77,40.81,40.69,40.75,96159.0,25.7519,25.7772,25.7014,25.7393,96159.0
2015-11-12 14:00:00,40.74,40.75,40.57,40.68,130886.0,25.733,25.7393,25.6256,25.6951,130886.0
2015-11-12 14:30:00,40.68,40.7,40.54,40.61,209725.0,25.6951,25.7077,25.6066,25.6509,209725.0
2015-11-12 15:00:00,40.6,40.62,40.54,40.58,242752.0,25.6445,25.6572,25.6066,25.6319,242752.0
2015-11-12 15:30:00,40.58,40.59,40.41,40.41,681733.0,25.6319,25.6382,25.5245,25.5245,681733.0
2015-11-13 09:30:00,40.31,40.63,40.18,40.24,130984.0,25.4614,25.6635,25.3793,25.4172,130984.0
2015-11-13 10:00:00,40.23,40.25,39.93,39.93,227263.0,25.4108,25.4235,25.2213,25.2213,227263.0
2015-11-13 10:30:00,39.94,39.99,39.8,39.95,235218.0,25.2277,25.2592,25.1392,25.234,235218.0
2015-11-13 11:00:00,39.95,39.99,39.79,39.95,155384.0,25.234,25.2592,25.1329,25.234,155384.0
2015-11-13 11:30:00,39.95,40.03,39.88,40.02,110956.0,25.234,25.2845,25.1898,25.2782,110956.0
2015-11-13 12:00:00,40.02,40.2,40.01,40.03,145953.0,25.2782,25.3919,25.2719,25.2845,145953.0
2015-11-13 12:30:00,40.03,40.05,39.9,40.0,112314.0,25.2845,25.2971,25.2024,25.2656,112314.0
2015-11-13 13:00:00,40.01,40.05,39.86,39.89,92612.0,25.2719,25.2971,25.1771,25.1961,92612.0
2015-11-13 13:30:00,39.89,39.97,39.81,39.86,143862.0,25.1961,25.2466,25.1456,25.1771,143862.0
2015-11-13 14:00:00,39.86,39.94,39.83,39.84,127526.0,25.1771,25.2277,25.1582,25.1645,127526.0
2015-11-13 14:30:00,39.84,39.85,39.64,39.67,187736.0,25.1645,25.1708,25.0382,25.0571,187736.0
2015-11-13 15:00:00,39.67,39.73,39.6,39.62,176409.0,25.0571,25.095,25.0129,25.0255,176409.0
2015-11-13 15:30:00,39.61,39.76,39.6,39.63,510586.0,25.0192,25.114,25.0129,25.0319,510586.0
2015-11-16 09:30:00,39.51,39.88,39.39,39.62,105969.0,24.9561,25.1898,24.8803,25.0255,105969.0
2015-11-16 10:00:00,39.61,39.67,39.44,39.62,224188.0,25.0192,25.0571,24.9118,25.0255,224188.0
2015-11-16 10:30:00,39.61,39.71,39.53,39.56,96264.0,25.0192,25.0824,24.9687,24.9876,96264.0
2015-11-16 11:00:00,39.56,39.67,39.5,39.51,93669.0,24.9876,25.0571,24.9497,24.9561,93669.0
2015-11-16 11:30:00,39.52,39.73,39.52,39.64,65219.0,24.9624,25.095,24.9624,25.0382,65219.0
2015-11-16 12:00:00,39.64,39.85,39.62,39.82,91252.0,25.0382,25.1708,25.0255,25.1519,91252.0
2015-11-16 12:30:00,39.82,39.96,39.82,39.88,120845.0,25.1519,25.2403,25.1519,25.1898,120845.0
2015-11-16 13:00:00,39.89,40.03,39.89,39.98,136302.0,25.1961,25.2845,25.1961,25.2529,136302.0
2015-11-16 13:30:00,39.98,40.14,39.98,40.13,134573.0,25.2529,25.354,25.2529,25.3477,134573.0
2015-11-16 14:00:00,40.14,40.26,40.13,40.25,127941.0,25.354,25.4298,25.3477,25.4235,127941.0
2015-11-16 14:30:00,40.25,40.34,40.25,40.32,229928.0,25.4235,25.4803,25.4235,25.4677,229928.0
2015-11-16 15:00:00,40.32,40.5,40.32,40.45,226925.0,25.4677,25.5814,25.4677,25.5498,226925.0
2015-11-16 15:30:00,40.45,40.51,40.42,40.5,318647.0,25.5498,25.5877,25.5309,25.5814,318647.0
2015-11-17 09:30:00,40.56,40.62,40.09,40.3,236929.0,25.6193,25.6572,25.3224,25.4551,236929.0
2015-11-17 10:00:00,40.3,40.38,40.23,40.33,156249.0,25.4551,25.5056,25.4108,25.474,156249.0
2015-11-17 10:30:00,40.32,40.61,40.31,40.54,103131.0,25.4677,25.6509,25.4614,25.6066,103131.0
2015-11-17 11:00:00,40.54,40.65,40.43,40.65,113872.0,25.6066,25.6761,25.5372,25.6761,113872.0
2015-11-17 11:30:00,40.65,40.8,40.63,40.68,213032.0,25.6761,25.7709,25.6635,25.6951,213032.0
2015-11-17 12:00:00,40.68,40.69,40.55,40.57,143060.0,25.6951,25.7014,25.613,25.6256,143060.0
2015-11-17 12:30:00,40.57,40.63,40.52,40.59,97307.0,25.6256,25.6635,25.594,25.6382,97307.0
2015-11-17 13:00:00,40.59,40.69,40.48,40.52,166894.0,25.6382,25.7014,25.5688,25.594,166894.0
2015-11-17 13:30:00,40.51,40.68,40.51,40.63,243513.0,25.5877,25.6951,25.5877,25.6635,243513.0
2015-11-17 14:00:00,40.62,40.67,40.49,40.5,133487.0,25.6572,25.6888,25.5751,25.5814,133487.0
2015-11-17 14:30:00,40.5,40.52,40.36,40.47,310117.0,25.5814,25.594,25.493,25.5624,310117.0
2015-11-17 15:00:00,40.46,40.47,40.26,40.39,281801.0,25.5561,25.5624,25.4298,25.5119,281801.0
2015-11-17 15:30:00,40.39,40.5,40.33,40.42,560316.0,25.5119,25.5814,25.474,25.5309,560316.0
2015-11-18 09:30:00,40.6,40.91,39.85,40.83,141974.0,25.6445,25.8404,25.1708,25.7898,141974.0
2015-11-18 10:00:00,40.83,40.91,40.79,40.82,138049.0,25.7898,25.8404,25.7646,25.7835,138049.0
2015-11-18 10:30:00,40.84,40.9,40.75,40.89,132886.0,25.7961,25.834,25.7393,25.8277,132886.0
2015-11-18 11:00:00,40.88,41.05,40.81,41.03,153072.0,25.8214,25.9288,25.7772,25.9162,153072.0
2015-11-18 11:30:00,41.03,41.12,40.97,41.04,86590.0,25.9162,25.973,25.8783,25.9225,86590.0
2015-11-18 12:00:00,41.04,41.17,41.0,41.15,104597.0,25.9225,26.0046,25.8972,25.9919,104597.0
2015-11-18 12:30:00,41.16,41.24,41.11,41.16,116287.0,25.9983,26.0488,25.9667,25.9983,116287.0
2015-11-18 13:00:00,41.16,41.29,41.14,41.23,100906.0,25.9983,26.0804,25.9856,26.0425,100906.0
2015-11-18 13:30:00,41.24,41.27,41.18,41.2,150646.0,26.0488,26.0677,26.0109,26.0235,150646.0
2015-11-18 14:00:00,41.2,41.43,41.15,41.31,144164.0,26.0235,26.1688,25.9919,26.093,144164.0
2015-11-18 14:30:00,41.31,41.45,41.25,41.44,172153.0,26.093,26.1814,26.0551,26.1751,172153.0
2015-11-18 15:00:00,41.44,41.5,41.39,41.41,253995.0,26.1751,26.213,26.1435,26.1562,253995.0
2015-11-18 15:30:00,41.41,41.47,41.37,41.42,544207.0,26.1562,26.1941,26.1309,26.1625,544207.0
2015-11-19 09:30:00,41.47,41.6,41.4,41.56,212029.0,26.1941,26.2762,26.1499,26.2509,212029.0
2015-11-19 10:00:00,41.56,41.6,41.38,41.41,164767.0,26.2509,26.2762,26.1372,26.1562,164767.0
2015-11-19 10:30:00,41.41,41.53,41.37,41.46,105731.0,26.1562,26.232,26.1309,26.1878,105731.0
2015-11-19 11:00:00,41.46,41.54,41.44,41.52,72068.0,26.1878,26.2383,26.1751,26.2257,72068.0
2015-11-19 11:30:00,41.5,41.51,41.41,41.44,88822.0,26.213,26.2193,26.1562,26.1751,88822.0
2015-11-19 12:00:00,41.44,41.52,41.44,41.51,55110.0,26.1751,26.2257,26.1751,26.2193,55110.0
2015-11-19 12:30:00,41.51,41.62,41.49,41.61,46184.0,26.2193,26.2888,26.2067,26.2825,46184.0
2015-11-19 13:00:00,41.6,41.69,41.59,41.68,73034.0,26.2762,26.333,26.2699,26.3267,73034.0
2015-11-19 13:30:00,41.67,41.67,41.53,41.66,205365.0,26.3204,26.3204,26.232,26.3141,205365.0
2015-11-19 14:00:00,41.67,41.67,41.49,41.5,126201.0,26.3204,26.3204,26.2067,26.213,126201.0
2015-11-19 14:30:00,41.5,41.55,41.45,41.51,167101.0,26.213,26.2446,26.1814,26.2193,167101.0
2015-11-19 15:00:00,41.5,41.59,41.46,41.55,160879.0,26.213,26.2699,26.1878,26.2446,160879.0
2015-11-19 15:30:00,41.55,41.62,41.52,41.58,416519.0,26.2446,26.2888,26.2257,26.2636,416519.0
2015-11-20 09:30:00,41.71,42.0,41.71,41.97,325696.0,26.3457,26.5288,26.3457,26.5099,325696.0
2015-11-20 10:00:00,41.97,41.98,41.75,41.75,181942.0,26.5099,26.5162,26.3709,26.3709,181942.0
2015-11-20 10:30:00,41.76,41.79,41.65,41.66,97831.0,26.3772,26.3962,26.3078,26.3141,97831.0
2015-11-20 11:00:00,41.67,41.73,41.66,41.71,78455.0,26.3204,26.3583,26.3141,26.3457,78455.0
2015-11-20 11:30:00,41.71,41.71,41.61,41.63,58997.0,26.3457,26.3457,26.2825,26.2951,58997.0
2015-11-20 12:00:00,41.63,41.64,41.53,41.58,66472.0,26.2951,26.3015,26.232,26.2636,66472.0
2015-11-20 12:30:00,41.57,41.63,41.54,41.55,73880.0,26.2572,26.2951,26.2383,26.2446,73880.0
2015-11-20 13:00:00,41.55,41.59,41.45,41.46,73728.0,26.2446,26.2699,26.1814,26.1878,73728.0
2015-11-20 13:30:00,41.46,41.47,41.34,41.37,109856.0,26.1878,26.1941,26.112,26.1309,109856.0
2015-11-20 14:00:00,41.38,41.39,41.29,41.3,76924.0,26.1372,26.1435,26.0804,26.0867,76924.0
2015-11-20 14:30:00,41.3,41.33,41.21,41.22,86400.0,26.0867,26.1056,26.0298,26.0362,86400.0
2015-11-20 15:00:00,41.22,41.32,41.17,41.31,129270.0,26.0362,26.0993,26.0046,26.093,129270.0
2015-11-20 15:30:00,41.31,41.38,41.3,41.34,310317.0,26.093,26.1372,26.0867,26.112,310317.0
2015-11-23 09:30:00,41.39,41.49,41.28,41.38,107606.0,26.1435,26.2067,26.0741,26.1372,107606.0
2015-11-23 10:00:00,41.37,41.58,41.26,41.52,73436.0,26.1309,26.2636,26.0614,26.2257,73436.0
2015-11-23 10:30:00,41.52,41.66,41.48,41.63,112347.0,26.2257,26.3141,26.2004,26.2951,112347.0
2015-11-23 11:00:00,41.63,41.64,41.54,41.56,166502.0,26.2951,26.3015,26.2383,26.2509,166502.0
2015-11-23 11:30:00,41.56,41.65,41.46,41.62,152880.0,26.2509,26.3078,26.1878,26.2888,152880.0
2015-11-23 12:00:00,41.62,41.63,41.52,41.53,73144.0,26.2888,26.2951,26.2257,26.232,73144.0
2015-11-23 12:30:00,41.53,41.53,41.46,41.5,67570.0,26.232,26.232,26.1878,26.213,67570.0
2015-11-23 13:00:00,41.5,41.52,41.42,41.43,108793.0,26.213,26.2257,26.1625,26.1688,108793.0
2015-11-23 13:30:00,41.42,41.42,41.33,41.33,74661.0,26.1625,26.1625,26.1056,26.1056,74661.0
2015-11-23 14:00:00,41.33,41.34,41.21,41.23,132250.0,26.1056,26.112,26.0298,26.0425,132250.0
2015-11-23 14:30:00,41.23,41.24,41.17,41.2,149358.0,26.0425,26.0488,26.0046,26.0235,149358.0
2015-11-23 15:00:00,41.21,41.21,41.13,41.13,223765.0,26.0298,26.0298,25.9793,25.9793,223765.0
2015-11-23 15:30:00,41.14,41.23,41.14,41.19,383297.0,25.9856,26.0425,25.9856,26.0172,383297.0
2015-11-24 09:30:00,40.73,41.09,40.11,40.96,265232.0,25.7267,25.9541,25.335,25.8719,265232.0
2015-11-24 10:00:00,40.95,41.06,40.91,40.94,300000.0,25.8656,25.9351,25.8404,25.8593,300000.0
2015-11-24 10:30:00,40.94,41.0,40.88,40.89,154109.0,25.8593,25.8972,25.8214,25.8277,154109.0
2015-11-24 11:00:00,40.89,41.18,40.88,41.17,156788.0,25.8277,26.0109,25.8214,26.0046,156788.0
2015-11-24 11:30:00,41.16,41.44,41.16,41.33,182764.0,25.9983,26.1751,25.9983,26.1056,182764.0
2015-11-24 12:00:00,41.33,41.42,41.29,41.35,87433.0,26.1056,26.1625,26.0804,26.1183,87433.0
2015-11-24 12:30:00,41.35,41.39,41.29,41.38,62510.0,26.1183,26.1435,26.0804,26.1372,62510.0
2015-11-24 13:00:00,41.39,41.54,41.37,41.5,103209.0,26.1435,26.2383,26.1309,26.213,103209.0
2015-11-24 13:30:00,41.51,41.55,41.32,41.35,112162.0,26.2193,26.2446,26.0993,26.1183,112162.0
2015-11-24 14:00:00,41.36,41.43,41.28,41.3,89033.0,26.1246,26.1688,26.0741,26.0867,89033.0
2015-11-24 14:30:00,41.29,41.38,41.26,41.38,116211.0,26.0804,26.1372,26.0614,26.1372,116211.0
2015-11-24 15:00:00,41.37,41.44,41.32,41.37,174654.0,26.1309,26.1751,26.0993,26.1309,174654.0
2015-11-24 15:30:00,41.37,41.42,41.28,41.29,447157.0,26.1309,26.1625,26.0741,26.0804,447157.0
2015-11-25 09:30:00,41.38,41.76,41.3,41.75,173880.0,26.1372,26.3772,26.0867,26.3709,173880.0
2015-11-25 10:00:00,41.75,41.87,41.66,41.81,173798.0,26.3709,26.4467,26.3141,26.4088,173798.0
2015-11-25 10:30:00,41.81,41.9,41.77,41.83,106191.0,26.4088,26.4657,26.3836,26.4215,106191.0
2015-11-25 11:00:00,41.82,41.93,41.8,41.88,117208.0,26.4151,26.4846,26.4025,26.453,117208.0
2015-11-25 11:30:00,41.88,41.93,41.82,41.91,129099.0,26.453,26.4846,26.4151,26.472,129099.0
2015-11-25 12:00:00,41.91,41.92,41.8,41.84,123036.0,26.472,26.4783,26.4025,26.4278,123036.0
2015-11-25 12:30:00,41.84,41.86,41.77,41.81,59459.0,26.4278,26.4404,26.3836,26.4088,59459.0
2015-11-25 13:00:00,41.81,41.82,41.7,41.75,81791.0,26.4088,26.4151,26.3394,26.3709,81791.0
2015-11-25 13:30:00,41.75,41.75,41.65,41.68,93107.0,26.3709,26.3709,26.3078,26.3267,93107.0
2015-11-25 14:00:00,41.69,41.73,41.64,41.68,97319.0,26.333,26.3583,26.3015,26.3267,97319.0
2015-11-25 14:30:00,41.68,41.86,41.68,41.79,202940.0,26.3267,26.4404,26.3267,26.3962,202940.0
2015-11-25 15:00:00,41.78,41.82,41.72,41.82,133325.0,26.3899,26.4151,26.352,26.4151,133325.0
2015-11-25 15:30:00,41.82,41.82,41.76,41.8,308326.0,26.4151,26.4151,26.3772,26.4025,308326.0
2015-11-27 09:30:00,41.8,41.91,41.4,41.46,89693.0,26.4025,26.472,26.1499,26.1878,89693.0
2015-11-27 10:00:00,41.46,41.63,41.34,41.59,115524.0,26.1878,26.2951,26.112,26.2699,115524.0
2015-11-27 10:30:00,41.59,41.6,41.49,41.5,41766.0,26.2699,26.2762,26.2067,26.213,41766.0
2015-11-27 11:00:00,41.51,41.64,41.51,41.61,59420.0,26.2193,26.3015,26.2193,26.2825,59420.0
2015-11-27 11:30:00,41.62,41.63,41.5,41.54,41250.0,26.2888,26.2951,26.213,26.2383,41250.0
2015-11-27 12:00:00,41.55,41.67,41.53,41.6,58188.0,26.2446,26.3204,26.232,26.2762,58188.0
2015-11-27 12:30:00,41.6,41.69,41.58,41.59,203228.0,26.2762,26.333,26.2636,26.2699,203228.0
2015-11-30 09:30:00,41.68,41.84,41.61,41.71,229096.0,26.3267,26.4278,26.2825,26.3457,229096.0
2015-11-30 10:00:00,41.7,41.85,41.64,41.84,139332.0,26.3394,26.4341,26.3015,26.4278,139332.0
2015-11-30 10:30:00,41.84,41.9,41.75,41.86,107923.0,26.4278,26.4657,26.3709,26.4404,107923.0
2015-11-30 11:00:00,41.86,41.87,41.75,41.77,148836.0,26.4404,26.4467,26.3709,26.3836,148836.0
2015-11-30 11:30:00,41.77,41.86,41.75,41.81,82634.0,26.3836,26.4404,26.3709,26.4088,82634.0
2015-11-30 12:00:00,41.82,41.96,41.77,41.96,87813.0,26.4151,26.5036,26.3836,26.5036,87813.0
2015-11-30 12:30:00,41.95,41.96,41.86,41.88,59829.0,26.4973,26.5036,26.4404,26.453,59829.0
2015-11-30 13:00:00,41.88,42.0,41.83,41.98,87754.0,26.453,26.5288,26.4215,26.5162,87754.0
2015-11-30 13:30:00,41.98,42.0,41.97,41.98,97205.0,26.5162,26.5288,26.5099,26.5162,97205.0
2015-11-30 14:00:00,41.98,41.99,41.92,41.98,92597.0,26.5162,26.5225,26.4783,26.5162,92597.0
2015-11-30 14:30:00,41.98,41.99,41.82,41.83,122376.0,26.5162,26.5225,26.4151,26.4215,122376.0
2015-11-30 15:00:00,41.83,41.9,41.8,41.9,165933.0,26.4215,26.4657,26.4025,26.4657,165933.0
2015-11-30 15:30:00,41.89,41.97,41.88,41.92,425873.0,26.4594,26.5099,26.453,26.4783,425873.0
2015-12-01 09:30:00,42.1,42.23,41.9,41.99,323903.0,26.592,26.6741,26.4657,26.5225,323903.0
2015-12-01 10:00:00,41.99,41.99,41.76,41.9,152761.0,26.5225,26.5225,26.3772,26.4657,152761.0
2015-12-01 10:30:00,41.89,41.89,41.82,41.86,190184.0,26.4594,26.4594,26.4151,26.4404,190184.0
2015-12-01 11:00:00,41.86,41.86,41.72,41.85,129796.0,26.4404,26.4404,26.352,26.4341,129796.0
2015-12-01 11:30:00,41.85,41.87,41.73,41.8,73504.0,26.4341,26.4467,26.3583,26.4025,73504.0
2015-12-01 12:00:00,41.8,41.83,41.49,41.5,134289.0,26.4025,26.4215,26.2067,26.213,134289.0
2015-12-01 12:30:00,41.51,41.57,41.5,41.54,74762.0,26.2193,26.2572,26.213,26.2383,74762.0
2015-12-01 13:00:00,41.53,41.55,41.49,41.5,66999.0,26.232,26.2446,26.2067,26.213,66999.0
2015-12-01 13:30:00,41.5,41.57,41.5,41.53,199876.0,26.213,26.2572,26.213,26.232,199876.0
2015-12-01 14:00:00,41.53,41.77,41.53,41.77,188965.0,26.232,26.3836,26.232,26.3836,188965.0
2015-12-01 14:30:00,41.77,41.84,41.67,41.69,228281.0,26.3836,26.4278,26.3204,26.333,228281.0
2015-12-01 15:00:00,41.69,41.85,41.66,41.85,189390.0,26.333,26.4341,26.3141,26.4341,189390.0
2015-12-01 15:30:00,41.85,41.86,41.78,41.82,356963.0,26.4341,26.4404,26.3899,26.4151,356963.0
2015-12-02 09:30:00,41.83,41.88,41.64,41.77,110760.0,26.4215,26.453,26.3015,26.3836,110760.0
2015-12-02 10:00:00,41.77,41.87,41.57,41.57,126965.0,26.3836,26.4467,26.2572,26.2572,126965.0
2015-12-02 10:30:00,41.57,41.59,41.44,41.45,91438.0,26.2572,26.2699,26.1751,26.1814,91438.0
2015-12-02 11:00:00,41.43,41.46,41.24,41.28,193649.0,26.1688,26.1878,26.0488,26.0741,193649.0
2015-12-02 11:30:00,41.28,41.29,41.15,41.2,117669.0,26.0741,26.0804,25.9919,26.0235,117669.0
2015-12-02 12:00:00,41.21,41.23,41.1,41.22,96706.0,26.0298,26.0425,25.9604,26.0362,96706.0
2015-12-02 12:30:00,41.22,41.34,41.2,41.22,67859.0,26.0362,26.112,26.0235,26.0362,67859.0
2015-12-02 13:00:00,41.22,41.36,41.2,41.3,69447.0,26.0362,26.1246,26.0235,26.0867,69447.0
2015-12-02 13:30:00,41.31,41.36,41.15,41.17,84311.0,26.093,26.1246,25.9919,26.0046,84311.0
2015-12-02 14:00:00,41.18,41.18,41.03,41.07,137571.0,26.0109,26.0109,25.9162,25.9414,137571.0
2015-12-02 14:30:00,41.07,41.07,40.87,40.91,123093.0,25.9414,25.9414,25.8151,25.8404,123093.0
2015-12-02 15:00:00,40.91,41.1,40.9,41.04,205230.0,25.8404,25.9604,25.834,25.9225,205230.0
2015-12-02 15:30:00,41.04,41.06,40.93,41.02,427567.0,25.9225,25.9351,25.853,25.9098,427567.0
2015-12-03 09:30:00,41.18,41.22,40.84,40.86,189394.0,26.0109,26.0362,25.7961,25.8088,189394.0
2015-12-03 10:00:00,40.87,40.87,40.68,40.71,154910.0,25.8151,25.8151,25.6951,25.714,154910.0
2015-12-03 10:30:00,40.71,40.84,40.65,40.72,131567.0,25.714,25.7961,25.6761,25.7203,131567.0
2015-12-03 11:00:00,40.72,40.95,40.67,40.94,192090.0,25.7203,25.8656,25.6888,25.8593,192090.0
2015-12-03 11:30:00,40.94,40.95,40.8,40.87,106555.0,25.8593,25.8656,25.7709,25.8151,106555.0
2015-12-03 12:00:00,40.87,40.88,40.73,40.75,147645.0,25.8151,25.8214,25.7267,25.7393,147645.0
2015-12-03 12:30:00,40.76,40.86,40.73,40.74,118200.0,25.7456,25.8088,25.7267,25.733,118200.0
2015-12-03 13:00:00,40.73,40.83,40.71,40.81,59855.0,25.7267,25.7898,25.714,25.7772,59855.0
2015-12-03 13:30:00,40.82,40.83,40.53,40.53,296766.0,25.7835,25.7898,25.6003,25.6003,296766.0
2015-12-03 14:00:00,40.53,40.6,40.39,40.42,132218.0,25.6003,25.6445,25.5119,25.5309,132218.0
2015-12-03 14:30:00,40.42,40.44,40.25,40.42,114935.0,25.5309,25.5435,25.4235,25.5309,114935.0
2015-12-03 15:00:00,40.41,40.46,40.29,40.31,130330.0,25.5245,25.5561,25.4487,25.4614,130330.0
2015-12-03 15:30:00,40.3,40.49,40.25,40.43,550618.0,25.4551,25.5751,25.4235,25.5372,550618.0
2015-12-04 09:30:00,40.52,41.13,40.39,41.06,254544.0,25.594,25.9793,25.5119,25.9351,254544.0
2015-12-04 10:00:00,41.04,41.06,40.89,40.99,206229.0,25.9225,25.9351,25.8277,25.8909,206229.0
2015-12-04 10:30:00,40.99,41.05,40.94,41.02,155383.0,25.8909,25.9288,25.8593,25.9098,155383.0
2015-12-04 11:00:00,41.02,41.03,40.95,40.95,184560.0,25.9098,25.9162,25.8656,25.8656,184560.0
2015-12-04 11:30:00,40.95,41.01,40.81,40.82,78811.0,25.8656,25.9035,25.7772,25.7835,78811.0
2015-12-04 12:00:00,40.82,40.86,40.77,40.83,113147.0,25.7835,25.8088,25.7519,25.7898,113147.0
2015-12-04 12:30:00,40.82,41.04,40.81,41.02,116373.0,25.7835,25.9225,25.7772,25.9098,116373.0
2015-12-04 13:00:00,41.02,41.18,41.01,41.17,101692.0,25.9098,26.0109,25.9035,26.0046,101692.0
2015-12-04 13:30:00,41.18,41.24,41.15,41.21,162604.0,26.0109,26.0488,25.9919,26.0298,162604.0
2015-12-04 14:00:00,41.21,41.21,41.02,41.12,209943.0,26.0298,26.0298,25.9098,25.973,209943.0
2015-12-04 14:30:00,41.12,41.13,41.0,41.09,226647.0,25.973,25.9793,25.8972,25.9541,226647.0
2015-12-04 15:00:00,41.1,41.2,41.05,41.19,176648.0,25.9604,26.0235,25.9288,26.0172,176648.0
2015-12-04 15:30:00,41.19,41.21,41.04,41.13,709050.0,26.0172,26.0298,25.9225,25.9793,709050.0
2015-12-07 09:30:00,41.09,41.21,40.85,41.14,202740.0,25.9541,26.0298,25.8025,25.9856,202740.0
2015-12-07 10:00:00,41.14,41.22,41.01,41.17,164442.0,25.9856,26.0362,25.9035,26.0046,164442.0
2015-12-07 10:30:00,41.16,41.16,40.97,41.04,190680.0,25.9983,25.9983,25.8783,25.9225,190680.0
2015-12-07 11:00:00,41.04,41.08,40.92,40.94,235489.0,25.9225,25.9477,25.8467,25.8593,235489.0
2015-12-07 11:30:00,40.94,41.05,40.89,41.02,113339.0,25.8593,25.9288,25.8277,25.9098,113339.0
2015-12-07 12:00:00,41.01,41.05,40.88,40.9,88757.0,25.9035,25.9288,25.8214,25.834,88757.0
2015-12-07 12:30:00,40.91,40.91,40.75,40.8,103894.0,25.8404,25.8404,25.7393,25.7709,103894.0
2015-12-07 13:00:00,40.8,40.87,40.7,40.85,141923.0,25.7709,25.8151,25.7077,25.8025,141923.0
2015-12-07 13:30:00,40.85,40.87,40.71,40.84,112607.0,25.8025,25.8151,25.714,25.7961,112607.0
2015-12-07 14:00:00,40.84,40.93,40.76,40.79,113759.0,25.7961,25.853,25.7456,25.7646,113759.0
2015-12-07 14:30:00,40.8,40.84,40.68,40.69,176037.0,25.7709,25.7961,25.6951,25.7014,176037.0
2015-12-07 15:00:00,40.68,40.76,40.61,40.73,166193.0,25.6951,25.7456,25.6509,25.7267,166193.0
2015-12-07 15:30:00,40.72,40.89,40.71,40.83,393111.0,25.7203,25.8277,25.714,25.7898,393111.0
2015-12-08 09:30:00,39.9,40.09,39.74,39.75,317910.0,25.2024,25.3224,25.1013,25.1077,317910.0
2015-12-08 10:00:00,39.74,39.9,39.49,39.49,269557.0,25.1013,25.2024,24.9434,24.9434,269557.0
2015-12-08 10:30:00,39.49,39.8,39.45,39.66,278587.0,24.9434,25.1392,24.9182,25.0508,278587.0
2015-12-08 11:00:00,39.67,39.93,39.66,39.67,163812.0,25.0571,25.2213,25.0508,25.0571,163812.0
2015-12-08 11:30:00,39.65,39.66,39.4,39.46,250403.0,25.0445,25.0508,24.8866,24.9245,250403.0
2015-12-08 12:00:00,39.45,39.45,39.24,39.28,314024.0,24.9182,24.9182,24.7855,24.8108,314024.0
2015-12-08 12:30:00,39.28,39.37,39.27,39.3,258087.0,24.8108,24.8676,24.8045,24.8234,258087.0
2015-12-08 13:00:00,39.3,39.31,39.26,39.29,247667.0,24.8234,24.8297,24.7982,24.8171,247667.0
2015-12-08 13:30:00,39.29,39.33,39.22,39.28,194051.0,24.8171,24.8424,24.7729,24.8108,194051.0
2015-12-08 14:00:00,39.27,39.37,39.23,39.27,207230.0,24.8045,24.8676,24.7792,24.8045,207230.0
2015-12-08 14:30:00,39.26,39.44,39.26,39.34,346913.0,24.7982,24.9118,24.7982,24.8487,346913.0
2015-12-08 15:00:00,39.34,39.43,39.28,39.33,486698.0,24.8487,24.9055,24.8108,24.8424,486698.0
2015-12-08 15:30:00,39.33,39.42,39.31,39.33,462877.0,24.8424,24.8992,24.8297,24.8424,462877.0
2015-12-09 09:30:00,39.15,39.56,38.9,39.41,238779.0,24.7287,24.9876,24.5708,24.8929,238779.0
2015-12-09 10:00:00,39.41,39.66,39.35,39.45,209283.0,24.8929,25.0508,24.855,24.9182,209283.0
2015-12-09 10:30:00,39.46,39.66,39.42,39.44,140646.0,24.9245,25.0508,24.8992,24.9118,140646.0
2015-12-09 11:00:00,39.45,39.45,39.32,39.37,217254.0,24.9182,24.9182,24.836,24.8676,217254.0
2015-12-09 11:30:00,39.38,39.41,39.21,39.26,309597.0,24.8739,24.8929,24.7666,24.7982,309597.0
2015-12-09 12:00:00,39.27,39.31,38.87,38.91,343195.0,24.8045,24.8297,24.5518,24.5771,343195.0
2015-12-09 12:30:00,38.9,38.91,38.59,38.65,155157.0,24.5708,24.5771,24.375,24.4129,155157.0
2015-12-09 13:00:00,38.64,38.78,38.57,38.65,136047.0,24.4065,24.495,24.3623,24.4129,136047.0
2015-12-09 13:30:00,38.66,38.73,38.54,38.65,122049.0,24.4192,24.4634,24.3434,24.4129,122049.0
2015-12-09 14:00:00,38.66,38.7,38.51,38.54,136091.0,24.4192,24.4444,24.3244,24.3434,136091.0
2015-12-09 14:30:00,38.53,38.59,38.41,38.47,183466.0,24.3371,24.375,24.2613,24.2992,183466.0
2015-12-09 15:00:00,38.47,38.72,38.46,38.62,411652.0,24.2992,24.4571,24.2928,24.3939,411652.0
2015-12-09 15:30:00,38.62,38.73,38.44,38.52,705829.0,24.3939,24.4634,24.2802,24.3307,705829.0
2015-12-10 09:30:00,38.51,38.71,38.36,38.54,116636.0,24.3244,24.4507,24.2297,24.3434,116636.0
2015-12-10 10:00:00,38.53,38.74,38.49,38.7,100642.0,24.3371,24.4697,24.3118,24.4444,100642.0
2015-12-10 10:30:00,38.71,38.89,38.66,38.75,114617.0,24.4507,24.5644,24.4192,24.476,114617.0
2015-12-10 11:00:00,38.75,38.89,38.73,38.78,75693.0,24.476,24.5644,24.4634,24.495,75693.0
2015-12-10 11:30:00,38.78,38.79,38.63,38.71,90157.0,24.495,24.5013,24.4002,24.4507,90157.0
2015-12-10 12:00:00,38.71,38.74,38.54,38.62,96608.0,24.4507,24.4697,24.3434,24.3939,96608.0
2015-12-10 12:30:00,38.63,38.66,38.47,38.65,122465.0,24.4002,24.4192,24.2992,24.4129,122465.0
2015-12-10 13:00:00,38.66,38.66,38.54,38.63,156417.0,24.4192,24.4192,24.3434,24.4002,156417.0
2015-12-10 13:30:00,38.63,38.76,38.63,38.73,126660.0,24.4002,24.4823,24.4002,24.4634,126660.0
2015-12-10 14:00:00,38.73,39.04,38.71,39.0,379275.0,24.4634,24.6592,24.4507,24.6339,379275.0
2015-12-10 14:30:00,39.01,39.01,38.73,38.79,172073.0,24.6402,24.6402,24.4634,24.5013,172073.0
2015-12-10 15:00:00,38.79,38.81,38.58,38.61,201359.0,24.5013,24.5139,24.3686,24.3876,201359.0
2015-12-10 15:30:00,38.61,38.65,38.43,38.48,515874.0,24.3876,24.4129,24.2739,24.3055,515874.0
2015-12-11 09:30:00,37.77,37.89,37.42,37.42,379812.0,23.857,23.9328,23.6359,23.6359,379812.0
2015-12-11 10:00:00,37.41,37.57,37.26,37.39,435385.0,23.6296,23.7307,23.5349,23.617,435385.0
2015-12-11 10:30:00,37.39,37.53,37.26,37.29,195498.0,23.617,23.7054,23.5349,23.5538,195498.0
2015-12-11 11:00:00,37.29,37.37,37.21,37.22,549568.0,23.5538,23.6044,23.5033,23.5096,549568.0
2015-12-11 11:30:00,37.23,37.29,37.16,37.19,564561.0,23.5159,23.5538,23.4717,23.4907,564561.0
2015-12-11 12:00:00,37.19,37.26,37.08,37.11,486349.0,23.4907,23.5349,23.4212,23.4401,486349.0
2015-12-11 12:30:00,37.11,37.11,36.64,36.79,476261.0,23.4401,23.4401,23.1433,23.238,476261.0
2015-12-11 13:00:00,36.8,36.85,36.56,36.56,262036.0,23.2443,23.2759,23.0927,23.0927,262036.0
2015-12-11 13:30:00,36.55,36.61,36.15,36.15,622634.0,23.0864,23.1243,22.8338,22.8338,622634.0
2015-12-11 14:00:00,36.14,36.33,36.11,36.29,791954.0,22.8274,22.9474,22.8085,22.9222,791954.0
2015-12-11 14:30:00,36.29,36.3,36.16,36.17,731227.0,22.9222,22.9285,22.8401,22.8464,731227.0
2015-12-11 15:00:00,36.18,36.2,35.92,36.08,647144.0,22.8527,22.8653,22.6885,22.7895,647144.0
2015-12-11 15:30:00,36.07,36.24,36.01,36.18,1029203.0,22.7832,22.8906,22.7453,22.8527,1029203.0
2015-12-14 09:30:00,36.06,36.26,35.2,35.21,907074.0,22.7769,22.9032,22.2337,22.24,907074.0
2015-12-14 10:00:00,35.21,35.33,34.67,34.69,1005238.0,22.24,22.3158,21.8989,21.9116,1005238.0
2015-12-14 10:30:00,34.68,34.98,34.62,34.94,910732.0,21.9052,22.0947,21.8673,22.0695,910732.0
2015-12-14 11:00:00,34.94,34.97,34.7,34.8,776008.0,22.0695,22.0884,21.9179,21.981,776008.0
2015-12-14 11:30:00,34.79,35.02,34.71,35.0,614676.0,21.9747,22.12,21.9242,22.1074,614676.0
2015-12-14 12:00:00,35.01,35.35,35.01,35.35,405357.0,22.1137,22.3284,22.1137,22.3284,405357.0
2015-12-14 12:30:00,35.36,35.44,34.99,35.33,288564.0,22.3348,22.3853,22.1011,22.3158,288564.0
2015-12-14 13:00:00,35.32,35.37,34.97,35.02,281165.0,22.3095,22.3411,22.0884,22.12,281165.0
2015-12-14 13:30:00,35.01,35.06,34.87,35.0,345787.0,22.1137,22.1453,22.0253,22.1074,345787.0
2015-12-14 14:00:00,35.01,35.02,34.79,34.86,363277.0,22.1137,22.12,21.9747,22.0189,363277.0
2015-12-14 14:30:00,34.85,35.07,34.85,35.01,571845.0,22.0126,22.1516,22.0126,22.1137,571845.0
2015-12-14 15:00:00,35.0,35.08,34.94,35.05,503432.0,22.1074,22.1579,22.0695,22.139,503432.0
2015-12-14 15:30:00,35.05,35.14,34.99,35.13,1060878.0,22.139,22.1958,22.1011,22.1895,1060878.0
2015-12-15 09:30:00,35.55,36.22,35.52,35.99,533490.0,22.4548,22.878,22.4358,22.7327,533490.0
2015-12-15 10:00:00,35.98,35.99,35.69,35.73,376682.0,22.7264,22.7327,22.5432,22.5685,376682.0
2015-12-15 10:30:00,35.72,35.86,35.65,35.76,328750.0,22.5621,22.6506,22.5179,22.5874,328750.0
2015-12-15 11:00:00,35.76,35.8,35.55,35.66,362832.0,22.5874,22.6127,22.4548,22.5243,362832.0
2015-12-15 11:30:00,35.67,35.71,35.54,35.71,200788.0,22.5306,22.5558,22.4485,22.5558,200788.0
2015-12-15 12:00:00,35.7,35.88,35.68,35.87,180427.0,22.5495,22.6632,22.5369,22.6569,180427.0
2015-12-15 12:30:00,35.87,36.03,35.85,35.92,191491.0,22.6569,22.758,22.6443,22.6885,191491.0
2015-12-15 13:00:00,35.93,35.95,35.64,35.68,199120.0,22.6948,22.7074,22.5116,22.5369,199120.0
2015-12-15 13:30:00,35.67,35.69,35.57,35.61,290303.0,22.5306,22.5432,22.4674,22.4927,290303.0
2015-12-15 14:00:00,35.62,35.74,35.58,35.66,195158.0,22.499,22.5748,22.4737,22.5243,195158.0
2015-12-15 14:30:00,35.67,35.72,35.58,35.61,172828.0,22.5306,22.5621,22.4737,22.4927,172828.0
2015-12-15 15:00:00,35.61,35.7,35.58,35.69,267224.0,22.4927,22.5495,22.4737,22.5432,267224.0
2015-12-15 15:30:00,35.69,35.69,35.54,35.59,568512.0,22.5432,22.5432,22.4485,22.48,568512.0
2015-12-16 09:30:00,35.97,36.06,35.75,35.76,311693.0,22.7201,22.7769,22.5811,22.5874,311693.0
2015-12-16 10:00:00,35.76,35.93,35.73,35.85,216750.0,22.5874,22.6948,22.5685,22.6443,216750.0
2015-12-16 10:30:00,35.85,35.85,35.53,35.56,248548.0,22.6443,22.6443,22.4421,22.4611,248548.0
2015-12-16 11:00:00,35.56,35.6,35.29,35.33,253271.0,22.4611,22.4864,22.2905,22.3158,253271.0
2015-12-16 11:30:00,35.33,35.52,35.33,35.48,126819.0,22.3158,22.4358,22.3158,22.4106,126819.0
2015-12-16 12:00:00,35.49,35.57,35.47,35.53,110111.0,22.4169,22.4674,22.4042,22.4421,110111.0
2015-12-16 12:30:00,35.53,35.62,35.39,35.41,115393.0,22.4421,22.499,22.3537,22.3663,115393.0
2015-12-16 13:00:00,35.41,35.6,35.36,35.55,153398.0,22.3663,22.4864,22.3348,22.4548,153398.0
2015-12-16 13:30:00,35.54,35.73,35.41,35.69,199822.0,22.4485,22.5685,22.3663,22.5432,199822.0
2015-12-16 14:00:00,35.67,35.9,35.31,35.57,291534.0,22.5306,22.6758,22.3032,22.4674,291534.0
2015-12-16 14:30:00,35.57,36.01,35.47,35.98,271885.0,22.4674,22.7453,22.4042,22.7264,271885.0
2015-12-16 15:00:00,35.98,36.06,35.88,36.04,250365.0,22.7264,22.7769,22.6632,22.7643,250365.0
2015-12-16 15:30:00,36.04,36.23,36.01,36.16,652250.0,22.7643,22.8843,22.7453,22.8401,652250.0
2015-12-17 09:30:00,36.22,36.39,35.62,35.74,273872.0,22.878,22.9853,22.499,22.5748,273872.0
2015-12-17 10:00:00,35.75,35.77,35.59,35.69,235629.0,22.5811,22.5937,22.48,22.5432,235629.0
2015-12-17 10:30:00,35.7,35.76,35.38,35.45,422805.0,22.5495,22.5874,22.3474,22.3916,422805.0
2015-12-17 11:00:00,35.45,35.52,35.19,35.23,309962.0,22.3916,22.4358,22.2274,22.2526,309962.0
2015-12-17 11:30:00,35.23,35.44,35.15,35.33,208855.0,22.2526,22.3853,22.2021,22.3158,208855.0
2015-12-17 12:00:00,35.33,35.41,35.18,35.2,210602.0,22.3158,22.3663,22.2211,22.2337,210602.0
2015-12-17 12:30:00,35.2,35.27,35.08,35.27,282367.0,22.2337,22.2779,22.1579,22.2779,282367.0
2015-12-17 13:00:00,35.27,35.53,35.22,35.43,237731.0,22.2779,22.4421,22.2463,22.379,237731.0
2015-12-17 13:30:00,35.44,35.64,35.43,35.62,234974.0,22.3853,22.5116,22.379,22.499,234974.0
2015-12-17 14:00:00,35.62,35.66,35.46,35.54,239067.0,22.499,22.5243,22.3979,22.4485,239067.0
2015-12-17 14:30:00,35.54,35.62,35.49,35.6,375583.0,22.4485,22.499,22.4169,22.4864,375583.0
2015-12-17 15:00:00,35.6,35.68,35.53,35.62,421196.0,22.4864,22.5369,22.4421,22.499,421196.0
2015-12-17 15:30:00,35.63,35.75,35.44,35.45,778101.0,22.5053,22.5811,22.3853,22.3916,778101.0
2015-12-18 09:30:00,35.22,35.28,34.92,34.94,702092.0,22.2463,22.2842,22.0568,22.0695,702092.0
2015-12-18 10:00:00,34.95,35.11,34.84,34.95,299621.0,22.0758,22.1768,22.0063,22.0758,299621.0
2015-12-18 10:30:00,34.95,35.06,34.79,35.06,387113.0,22.0758,22.1453,21.9747,22.1453,387113.0
2015-12-18 11:00:00,35.06,35.07,34.98,35.03,325615.0,22.1453,22.1516,22.0947,22.1263,325615.0
2015-12-18 11:30:00,35.04,35.09,34.98,35.0,334380.0,22.1326,22.1642,22.0947,22.1074,334380.0
2015-12-18 12:00:00,35.01,35.05,34.89,34.91,292576.0,22.1137,22.139,22.0379,22.0505,292576.0
2015-12-18 12:30:00,34.91,35.02,34.87,34.98,261438.0,22.0505,22.12,22.0253,22.0947,261438.0
2015-12-18 13:00:00,34.99,35.07,34.92,34.97,328026.0,22.1011,22.1516,22.0568,22.0884,328026.0
2015-12-18 13:30:00,34.97,35.04,34.93,35.01,278587.0,22.0884,22.1326,22.0632,22.1137,278587.0
2015-12-18 14:00:00,35.01,35.28,34.99,35.26,352880.0,22.1137,22.2842,22.1011,22.2716,352880.0
2015-12-18 14:30:00,35.26,35.26,34.96,35.0,323736.0,22.2716,22.2716,22.0821,22.1074,323736.0
2015-12-18 15:00:00,35.0,35.08,34.93,34.99,444523.0,22.1074,22.1579,22.0632,22.1011,444523.0
2015-12-18 15:30:00,34.99,35.24,34.96,34.99,1406872.0,22.1011,22.259,22.0821,22.1011,1406872.0
2015-12-21 09:30:00,35.34,35.53,34.98,35.1,329825.0,22.3221,22.4421,22.0947,22.1705,329825.0
2015-12-21 10:00:00,35.1,35.32,35.1,35.27,354572.0,22.1705,22.3095,22.1705,22.2779,354572.0
2015-12-21 10:30:00,35.27,35.43,35.25,35.31,251086.0,22.2779,22.379,22.2653,22.3032,251086.0
2015-12-21 11:00:00,35.31,35.33,35.1,35.14,262014.0,22.3032,22.3158,22.1705,22.1958,262014.0
2015-12-21 11:30:00,35.14,35.15,34.93,35.14,256422.0,22.1958,22.2021,22.0632,22.1958,256422.0
2015-12-21 12:00:00,35.14,35.17,35.03,35.05,225726.0,22.1958,22.2147,22.1263,22.139,225726.0
2015-12-21 12:30:00,35.05,35.15,35.03,35.12,184149.0,22.139,22.2021,22.1263,22.1832,184149.0
2015-12-21 13:00:00,35.12,35.28,35.11,35.25,164946.0,22.1832,22.2842,22.1768,22.2653,164946.0
2015-12-21 13:30:00,35.26,35.31,35.12,35.16,270017.0,22.2716,22.3032,22.1832,22.2084,270017.0
2015-12-21 14:00:00,35.17,35.21,35.03,35.05,213427.0,22.2147,22.24,22.1263,22.139,213427.0
2015-12-21 14:30:00,35.05,35.15,35.03,35.07,211959.0,22.139,22.2021,22.1263,22.1516,211959.0
2015-12-21 15:00:00,35.06,35.12,34.96,35.05,335743.0,22.1453,22.1832,22.0821,22.139,335743.0
2015-12-21 15:30:00,35.05,35.25,35.04,35.25,760076.0,22.139,22.2653,22.1326,22.2653,760076.0
2015-12-22 09:30:00,35.11,35.35,34.93,35.02,391538.0,22.1768,22.3284,22.0632,22.12,391538.0
2015-12-22 10:00:00,35.03,35.26,34.94,35.21,435984.0,22.1263,22.2716,22.0695,22.24,435984.0
2015-12-22 10:30:00,35.21,35.28,35.07,35.09,671793.0,22.24,22.2842,22.1516,22.1642,671793.0
2015-12-22 11:00:00,35.09,35.16,35.05,35.08,567519.0,22.1642,22.2084,22.139,22.1579,567519.0
2015-12-22 11:30:00,35.08,35.31,35.08,35.29,271053.0,22.1579,22.3032,22.1579,22.2905,271053.0
2015-12-22 12:00:00,35.3,35.3,35.13,35.17,262352.0,22.2969,22.2969,22.1895,22.2147,262352.0
2015-12-22 12:30:00,35.18,35.28,35.17,35.24,267179.0,22.2211,22.2842,22.2147,22.259,267179.0
2015-12-22 13:00:00,35.24,35.36,35.17,35.35,257455.0,22.259,22.3348,22.2147,22.3284,257455.0
2015-12-22 13:30:00,35.35,35.66,35.33,35.66,262077.0,22.3284,22.5243,22.3158,22.5243,262077.0
2015-12-22 14:00:00,35.66,35.68,35.51,35.51,248694.0,22.5243,22.5369,22.4295,22.4295,248694.0
2015-12-22 14:30:00,35.52,35.68,35.51,35.68,371461.0,22.4358,22.5369,22.4295,22.5369,371461.0
2015-12-22 15:00:00,35.68,35.94,35.66,35.91,412403.0,22.5369,22.7011,22.5243,22.6822,412403.0
2015-12-22 15:30:00,35.91,35.93,35.71,35.84,907504.0,22.6822,22.6948,22.5558,22.6379,907504.0
2015-12-23 09:30:00,36.11,36.44,36.01,36.43,250506.0,22.8085,23.0169,22.7453,23.0106,250506.0
2015-12-23 10:00:00,36.44,36.7,36.43,36.51,361652.0,23.0169,23.1812,23.0106,23.0611,361652.0
2015-12-23 10:30:00,36.51,36.78,36.51,36.75,186825.0,23.0611,23.2317,23.0611,23.2127,186825.0
2015-12-23 11:00:00,36.75,36.93,36.71,36.88,265958.0,23.2127,23.3264,23.1875,23.2949,265958.0
2015-12-23 11:30:00,36.88,36.98,36.82,36.85,287282.0,23.2949,23.358,23.257,23.2759,287282.0
2015-12-23 12:00:00,36.85,37.07,36.84,37.01,228211.0,23.2759,23.4149,23.2696,23.377,228211.0
2015-12-23 12:30:00,37.0,37.15,36.99,37.14,254944.0,23.3706,23.4654,23.3643,23.4591,254944.0
2015-12-23 13:00:00,37.14,37.16,37.02,37.07,266725.0,23.4591,23.4717,23.3833,23.4149,266725.0
2015-12-23 13:30:00,37.07,37.15,37.02,37.11,260085.0,23.4149,23.4654,23.3833,23.4401,260085.0
2015-12-23 14:00:00,37.1,37.24,36.99,37.24,313978.0,23.4338,23.5222,23.3643,23.5222,313978.0
2015-12-23 14:30:00,37.23,37.5,37.23,37.31,695941.0,23.5159,23.6865,23.5159,23.5665,695941.0
2015-12-23 15:00:00,37.31,37.32,37.19,37.19,379262.0,23.5665,23.5728,23.4907,23.4907,379262.0
2015-12-23 15:30:00,37.19,37.38,37.18,37.36,852681.0,23.4907,23.6107,23.4843,23.598,852681.0
2015-12-24 09:30:00,37.17,37.56,36.84,36.9,233584.0,23.5923,23.8399,23.3829,23.421,233584.0
2015-12-24 10:00:00,36.9,37.04,36.89,36.98,160679.0,23.421,23.5098,23.4146,23.4717,160679.0
2015-12-24 10:30:00,36.99,37.0,36.8,36.89,144720.0,23.4781,23.4844,23.3575,23.4146,144720.0
2015-12-24 11:00:00,36.89,36.96,36.86,36.88,100744.0,23.4146,23.459,23.3956,23.4083,100744.0
2015-12-24 11:30:00,36.88,37.01,36.87,36.98,158847.0,23.4083,23.4908,23.4019,23.4717,158847.0
2015-12-24 12:00:00,36.98,37.07,36.96,37.05,141344.0,23.4717,23.5289,23.459,23.5162,141344.0
2015-12-24 12:30:00,37.06,37.12,36.96,36.97,303326.0,23.5225,23.5606,23.459,23.4654,303326.0
2015-12-28 09:30:00,36.78,36.93,36.68,36.74,194308.0,23.3448,23.44,23.2813,23.3194,194308.0
2015-12-28 10:00:00,36.75,36.82,36.6,36.8,273934.0,23.3258,23.3702,23.2305,23.3575,273934.0
2015-12-28 10:30:00,36.8,36.82,36.65,36.68,113142.0,23.3575,23.3702,23.2623,23.2813,113142.0
2015-12-28 11:00:00,36.67,36.87,36.63,36.81,152410.0,23.275,23.4019,23.2496,23.3638,152410.0
2015-12-28 11:30:00,36.8,36.86,36.75,36.8,73819.0,23.3575,23.3956,23.3258,23.3575,73819.0
2015-12-28 12:00:00,36.8,36.94,36.79,36.9,117392.0,23.3575,23.4464,23.3511,23.421,117392.0
2015-12-28 12:30:00,36.91,36.92,36.79,36.8,100873.0,23.4273,23.4337,23.3511,23.3575,100873.0
2015-12-28 13:00:00,36.8,36.96,36.8,36.87,112479.0,23.3575,23.459,23.3575,23.4019,112479.0
2015-12-28 13:30:00,36.87,36.93,36.78,36.79,94190.0,23.4019,23.44,23.3448,23.3511,94190.0
2015-12-28 14:00:00,36.79,36.87,36.79,36.85,79591.0,23.3511,23.4019,23.3511,23.3892,79591.0
2015-12-28 14:30:00,36.85,36.96,36.83,36.88,143642.0,23.3892,23.459,23.3765,23.4083,143642.0
2015-12-28 15:00:00,36.89,36.94,36.86,36.88,148102.0,23.4146,23.4464,23.3956,23.4083,148102.0
2015-12-28 15:30:00,36.88,36.97,36.86,36.93,380043.0,23.4083,23.4654,23.3956,23.44,380043.0
2015-12-29 09:30:00,37.15,37.54,37.13,37.48,225630.0,23.5796,23.8272,23.5669,23.7891,225630.0
2015-12-29 10:00:00,37.48,37.53,37.29,37.38,124568.0,23.7891,23.8208,23.6685,23.7256,124568.0
2015-12-29 10:30:00,37.38,37.42,37.22,37.22,112045.0,23.7256,23.751,23.6241,23.6241,112045.0
2015-12-29 11:00:00,37.22,37.28,37.17,37.22,104859.0,23.6241,23.6622,23.5923,23.6241,104859.0
2015-12-29 11:30:00,37.22,37.29,37.07,37.17,90501.0,23.6241,23.6685,23.5289,23.5923,90501.0
2015-12-29 12:00:00,37.17,37.24,37.12,37.18,66029.0,23.5923,23.6368,23.5606,23.5987,66029.0
2015-12-29 12:30:00,37.17,37.19,37.08,37.11,87603.0,23.5923,23.605,23.5352,23.5543,87603.0
2015-12-29 13:00:00,37.11,37.26,37.1,37.22,113475.0,23.5543,23.6495,23.5479,23.6241,113475.0
2015-12-29 13:30:00,37.22,37.33,37.2,37.3,135267.0,23.6241,23.6939,23.6114,23.6748,135267.0
2015-12-29 14:00:00,37.31,37.35,37.27,37.33,119117.0,23.6812,23.7066,23.6558,23.6939,119117.0
2015-12-29 14:30:00,37.33,37.39,37.26,37.35,131056.0,23.6939,23.732,23.6495,23.7066,131056.0
2015-12-29 15:00:00,37.36,37.42,37.33,37.41,148553.0,23.7129,23.751,23.6939,23.7447,148553.0
2015-12-29 15:30:00,37.41,37.44,37.31,37.39,390988.0,23.7447,23.7637,23.6812,23.732,390988.0
2015-12-30 09:30:00,37.19,37.49,37.13,37.41,150085.0,23.605,23.7954,23.5669,23.7447,150085.0
2015-12-30 10:00:00,37.42,37.55,37.4,37.48,270817.0,23.751,23.8335,23.7383,23.7891,270817.0
2015-12-30 10:30:00,37.48,37.51,37.42,37.48,116576.0,23.7891,23.8081,23.751,23.7891,116576.0
2015-12-30 11:00:00,37.48,37.54,37.48,37.52,139311.0,23.7891,23.8272,23.7891,23.8145,139311.0
2015-12-30 11:30:00,37.52,37.52,37.46,37.47,112559.0,23.8145,23.8145,23.7764,23.7827,112559.0
2015-12-30 12:00:00,37.47,37.48,37.39,37.4,190217.0,23.7827,23.7891,23.732,23.7383,190217.0
2015-12-30 12:30:00,37.4,37.41,37.25,37.27,128994.0,23.7383,23.7447,23.6431,23.6558,128994.0
2015-12-30 13:00:00,37.27,37.3,37.18,37.23,112786.0,23.6558,23.6748,23.5987,23.6304,112786.0
2015-12-30 13:30:00,37.23,37.31,37.22,37.25,81139.0,23.6304,23.6812,23.6241,23.6431,81139.0
2015-12-30 14:00:00,37.25,37.28,37.25,37.27,73230.0,23.6431,23.6622,23.6431,23.6558,73230.0
2015-12-30 14:30:00,37.27,37.3,37.21,37.24,111776.0,23.6558,23.6748,23.6177,23.6368,111776.0
2015-12-30 15:00:00,37.23,37.26,37.12,37.12,163351.0,23.6304,23.6495,23.5606,23.5606,163351.0
2015-12-30 15:30:00,37.12,37.15,36.99,37.04,393227.0,23.5606,23.5796,23.4781,23.5098,393227.0
2015-12-31 09:30:00,36.78,37.03,36.69,37.02,134702.0,23.3448,23.5035,23.2877,23.4971,134702.0
2015-12-31 10:00:00,37.01,37.04,36.85,36.89,80170.0,23.4908,23.5098,23.3892,23.4146,80170.0
2015-12-31 10:30:00,36.88,36.95,36.81,36.93,78047.0,23.4083,23.4527,23.3638,23.44,78047.0
2015-12-31 11:00:00,36.93,37.06,36.91,37.01,110149.0,23.44,23.5225,23.4273,23.4908,110149.0
2015-12-31 11:30:00,37.01,37.16,36.99,37.14,136865.0,23.4908,23.586,23.4781,23.5733,136865.0
2015-12-31 12:00:00,37.14,37.26,37.1,37.24,82470.0,23.5733,23.6495,23.5479,23.6368,82470.0
2015-12-31 12:30:00,37.24,37.26,37.14,37.14,63788.0,23.6368,23.6495,23.5733,23.5733,63788.0
2015-12-31 13:00:00,37.14,37.17,37.04,37.13,63052.0,23.5733,23.5923,23.5098,23.5669,63052.0
2015-12-31 13:30:00,37.13,37.22,37.12,37.2,60272.0,23.5669,23.6241,23.5606,23.6114,60272.0
2015-12-31 14:00:00,37.21,37.21,37.02,37.03,119420.0,23.6177,23.6177,23.4971,23.5035,119420.0
2015-12-31 14:30:00,37.04,37.04,36.96,37.0,123220.0,23.5098,23.5098,23.459,23.4844,123220.0
2015-12-31 15:00:00,37.0,37.05,36.97,36.99,164188.0,23.4844,23.5162,23.4654,23.4781,164188.0
2015-12-31 15:30:00,36.99,37.06,36.8,36.82,379378.0,23.4781,23.5225,23.3575,23.3702,379378.0
2016-01-04 09:30:00,35.59,35.97,35.41,35.95,449960.0,22.5895,22.8307,22.4752,22.818,449960.0
2016-01-04 10:00:00,35.95,36.1,35.78,36.01,388028.0,22.818,22.9132,22.7101,22.8561,388028.0
2016-01-04 10:30:00,36.01,36.02,35.78,35.78,351630.0,22.8561,22.8624,22.7101,22.7101,351630.0
2016-01-04 11:00:00,35.78,35.88,35.71,35.81,371895.0,22.7101,22.7736,22.6657,22.7291,371895.0
2016-01-04 11:30:00,35.82,36.06,35.81,35.93,168632.0,22.7355,22.8878,22.7291,22.8053,168632.0
2016-01-04 12:00:00,35.93,35.96,35.78,35.83,138983.0,22.8053,22.8243,22.7101,22.7418,138983.0
2016-01-04 12:30:00,35.82,35.93,35.76,35.87,138356.0,22.7355,22.8053,22.6974,22.7672,138356.0
2016-01-04 13:00:00,35.87,36.13,35.84,36.09,226464.0,22.7672,22.9322,22.7482,22.9068,226464.0
2016-01-04 13:30:00,36.09,36.12,35.98,36.0,161975.0,22.9068,22.9259,22.837,22.8497,161975.0
2016-01-04 14:00:00,36.0,36.07,35.93,36.0,148300.0,22.8497,22.8941,22.8053,22.8497,148300.0
2016-01-04 14:30:00,36.01,36.02,35.85,35.89,194253.0,22.8561,22.8624,22.7545,22.7799,194253.0
2016-01-04 15:00:00,35.9,35.91,35.73,35.81,262189.0,22.7862,22.7926,22.6783,22.7291,262189.0
2016-01-04 15:30:00,35.81,36.21,35.81,36.19,622093.0,22.7291,22.983,22.7291,22.9703,622093.0
2016-01-05 09:30:00,36.28,36.43,35.88,35.91,221063.0,23.0274,23.1226,22.7736,22.7926,221063.0
2016-01-05 10:00:00,35.91,35.98,35.77,35.77,226035.0,22.7926,22.837,22.7037,22.7037,226035.0
2016-01-05 10:30:00,35.77,36.0,35.73,35.92,186091.0,22.7037,22.8497,22.6783,22.7989,186091.0
2016-01-05 11:00:00,35.92,35.96,35.73,35.8,121559.0,22.7989,22.8243,22.6783,22.7228,121559.0
2016-01-05 11:30:00,35.79,35.92,35.79,35.82,93810.0,22.7164,22.7989,22.7164,22.7355,93810.0
2016-01-05 12:00:00,35.81,35.82,35.71,35.76,137463.0,22.7291,22.7355,22.6657,22.6974,137463.0
2016-01-05 12:30:00,35.75,35.77,35.7,35.76,80525.0,22.691,22.7037,22.6593,22.6974,80525.0
2016-01-05 13:00:00,35.77,35.86,35.71,35.79,90972.0,22.7037,22.7609,22.6657,22.7164,90972.0
2016-01-05 13:30:00,35.79,36.05,35.77,36.02,90937.0,22.7164,22.8815,22.7037,22.8624,90937.0
2016-01-05 14:00:00,36.02,36.21,35.93,36.16,139058.0,22.8624,22.983,22.8053,22.9513,139058.0
2016-01-05 14:30:00,36.15,36.17,36.07,36.13,110420.0,22.9449,22.9576,22.8941,22.9322,110420.0
2016-01-05 15:00:00,36.13,36.15,36.0,36.1,150520.0,22.9322,22.9449,22.8497,22.9132,150520.0
2016-01-05 15:30:00,36.11,36.24,36.05,36.14,510684.0,22.9195,23.0021,22.8815,22.9386,510684.0
2016-01-06 09:30:00,35.45,35.65,35.32,35.54,278336.0,22.5006,22.6276,22.4181,22.5578,278336.0
2016-01-06 10:00:00,35.54,35.55,35.3,35.44,296291.0,22.5578,22.5641,22.4054,22.4943,296291.0
2016-01-06 10:30:00,35.43,35.44,35.24,35.39,151145.0,22.4879,22.4943,22.3673,22.4625,151145.0
2016-01-06 11:00:00,35.39,35.56,35.38,35.51,161257.0,22.4625,22.5704,22.4562,22.5387,161257.0
2016-01-06 11:30:00,35.51,35.59,35.46,35.49,136920.0,22.5387,22.5895,22.507,22.526,136920.0
2016-01-06 12:00:00,35.49,35.5,35.29,35.32,95142.0,22.526,22.5324,22.3991,22.4181,95142.0
2016-01-06 12:30:00,35.31,35.49,35.28,35.3,75907.0,22.4118,22.526,22.3927,22.4054,75907.0
2016-01-06 13:00:00,35.3,35.33,35.19,35.26,80427.0,22.4054,22.4245,22.3356,22.38,80427.0
2016-01-06 13:30:00,35.26,35.34,35.24,35.25,80345.0,22.38,22.4308,22.3673,22.3737,80345.0
2016-01-06 14:00:00,35.24,35.35,35.21,35.32,135676.0,22.3673,22.4372,22.3483,22.4181,135676.0
2016-01-06 14:30:00,35.31,35.32,34.95,34.95,215375.0,22.4118,22.4181,22.1833,22.1833,215375.0
2016-01-06 15:00:00,34.95,35.16,34.95,35.14,195429.0,22.1833,22.3166,22.1833,22.3039,195429.0
2016-01-06 15:30:00,35.15,35.22,35.04,35.2,413887.0,22.3102,22.3546,22.2404,22.3419,413887.0
2016-01-07 09:30:00,34.36,34.64,34.12,34.55,540992.0,21.8088,21.9865,21.6565,21.9294,540992.0
2016-01-07 10:00:00,34.55,34.74,34.47,34.7,468434.0,21.9294,22.05,21.8786,22.0246,468434.0
2016-01-07 10:30:00,34.7,34.96,34.7,34.89,246752.0,22.0246,22.1896,22.0246,22.1452,246752.0
2016-01-07 11:00:00,34.89,34.94,34.73,34.81,324513.0,22.1452,22.1769,22.0436,22.0944,324513.0
2016-01-07 11:30:00,34.81,34.83,34.6,34.6,149363.0,22.0944,22.1071,21.9611,21.9611,149363.0
2016-01-07 12:00:00,34.59,34.71,34.53,34.66,132054.0,21.9548,22.0309,21.9167,21.9992,132054.0
2016-01-07 12:30:00,34.65,34.67,34.51,34.52,136971.0,21.9929,22.0055,21.904,21.9103,136971.0
2016-01-07 13:00:00,34.52,34.57,34.43,34.44,532595.0,21.9103,21.9421,21.8532,21.8596,532595.0
2016-01-07 13:30:00,34.43,34.43,34.08,34.1,283175.0,21.8532,21.8532,21.6311,21.6438,283175.0
2016-01-07 14:00:00,34.11,34.21,33.95,33.97,275304.0,21.6501,21.7136,21.5486,21.5612,275304.0
2016-01-07 14:30:00,33.97,34.29,33.9,34.12,344646.0,21.5612,21.7644,21.5168,21.6565,344646.0
2016-01-07 15:00:00,34.12,34.34,34.0,34.0,491999.0,21.6565,21.7961,21.5803,21.5803,491999.0
2016-01-07 15:30:00,34.0,34.26,34.0,34.08,673481.0,21.5803,21.7453,21.5803,21.6311,673481.0
2016-01-08 09:30:00,34.21,34.49,33.85,34.16,287288.0,21.7136,21.8913,21.4851,21.6818,287288.0
2016-01-08 10:00:00,34.17,34.17,33.86,34.0,346448.0,21.6882,21.6882,21.4914,21.5803,346448.0
2016-01-08 10:30:00,34.01,34.1,33.87,33.96,264374.0,21.5866,21.6438,21.4978,21.5549,264374.0
2016-01-08 11:00:00,33.96,34.02,33.87,33.98,304717.0,21.5549,21.593,21.4978,21.5676,304717.0
2016-01-08 11:30:00,33.98,34.13,33.87,34.12,207979.0,21.5676,21.6628,21.4978,21.6565,207979.0
2016-01-08 12:00:00,34.12,34.18,34.03,34.15,235401.0,21.6565,21.6945,21.5993,21.6755,235401.0
2016-01-08 12:30:00,34.15,34.15,33.99,34.05,154900.0,21.6755,21.6755,21.5739,21.612,154900.0
2016-01-08 13:00:00,34.05,34.11,33.9,33.95,237865.0,21.612,21.6501,21.5168,21.5486,237865.0
2016-01-08 13:30:00,33.96,34.09,33.95,34.03,147354.0,21.5549,21.6374,21.5486,21.5993,147354.0
2016-01-08 14:00:00,34.04,34.11,33.9,33.91,244809.0,21.6057,21.6501,21.5168,21.5232,244809.0
2016-01-08 14:30:00,33.9,34.01,33.87,33.91,325436.0,21.5168,21.5866,21.4978,21.5232,325436.0
2016-01-08 15:00:00,33.9,33.96,33.8,33.81,362192.0,21.5168,21.5549,21.4533,21.4597,362192.0
2016-01-08 15:30:00,33.8,33.82,33.54,33.65,1366920.0,21.4533,21.466,21.2883,21.3581,1366920.0
2016-01-11 09:30:00,33.66,34.0,33.07,33.16,399350.0,21.3645,21.5803,20.99,21.0471,399350.0
2016-01-11 10:00:00,33.15,33.31,33.03,33.26,328271.0,21.0408,21.1423,20.9646,21.1106,328271.0
2016-01-11 10:30:00,33.27,33.43,32.97,33.03,352031.0,21.1169,21.2185,20.9265,20.9646,352031.0
2016-01-11 11:00:00,33.01,33.22,32.95,33.16,324868.0,20.9519,21.0852,20.9138,21.0471,324868.0
2016-01-11 11:30:00,33.15,33.26,33.04,33.17,245896.0,21.0408,21.1106,20.971,21.0535,245896.0
2016-01-11 12:00:00,33.16,33.24,33.12,33.14,303198.0,21.0471,21.0979,21.0217,21.0344,303198.0
2016-01-11 12:30:00,33.14,33.33,33.14,33.32,291235.0,21.0344,21.155,21.0344,21.1487,291235.0
2016-01-11 13:00:00,33.33,33.36,33.19,33.29,362229.0,21.155,21.1741,21.0662,21.1296,362229.0
2016-01-11 13:30:00,33.28,33.32,33.15,33.2,246402.0,21.1233,21.1487,21.0408,21.0725,246402.0
2016-01-11 14:00:00,33.21,33.48,33.2,33.43,319895.0,21.0789,21.2502,21.0725,21.2185,319895.0
2016-01-11 14:30:00,33.43,33.48,33.35,33.4,347742.0,21.2185,21.2502,21.1677,21.1995,347742.0
2016-01-11 15:00:00,33.4,33.51,33.28,33.47,624380.0,21.1995,21.2693,21.1233,21.2439,624380.0
2016-01-11 15:30:00,33.48,33.7,33.47,33.5,1028130.0,21.2502,21.3899,21.2439,21.2629,1028130.0
2016-01-12 09:30:00,33.62,34.51,33.54,33.77,339190.0,21.3391,21.904,21.2883,21.4343,339190.0
2016-01-12 10:00:00,33.77,33.82,33.37,33.46,403533.0,21.4343,21.466,21.1804,21.2375,403533.0
2016-01-12 10:30:00,33.46,33.55,33.39,33.48,461544.0,21.2375,21.2947,21.1931,21.2502,461544.0
2016-01-12 11:00:00,33.47,33.56,33.43,33.47,362617.0,21.2439,21.301,21.2185,21.2439,362617.0
2016-01-12 11:30:00,33.47,33.58,33.39,33.52,384114.0,21.2439,21.3137,21.1931,21.2756,384114.0
2016-01-12 12:00:00,33.52,33.63,33.41,33.46,144375.0,21.2756,21.3454,21.2058,21.2375,144375.0
2016-01-12 12:30:00,33.45,33.5,33.39,33.43,329076.0,21.2312,21.2629,21.1931,21.2185,329076.0
2016-01-12 13:00:00,33.43,33.61,33.43,33.47,136817.0,21.2185,21.3328,21.2185,21.2439,136817.0
2016-01-12 13:30:00,33.46,33.77,33.44,33.68,204637.0,21.2375,21.4343,21.2249,21.3772,204637.0
2016-01-12 14:00:00,33.69,33.7,33.44,33.55,212123.0,21.3835,21.3899,21.2249,21.2947,212123.0
2016-01-12 14:30:00,33.53,33.77,33.51,33.77,172193.0,21.282,21.4343,21.2693,21.4343,172193.0
2016-01-12 15:00:00,33.76,33.96,33.61,33.91,333711.0,21.428,21.5549,21.3328,21.5232,333711.0
2016-01-12 15:30:00,33.9,34.06,33.8,34.01,834342.0,21.5168,21.6184,21.4533,21.5866,834342.0
2016-01-13 09:30:00,34.21,34.38,34.01,34.1,361880.0,21.7136,21.8215,21.5866,21.6438,361880.0
2016-01-13 10:00:00,34.1,34.31,33.97,34.12,328617.0,21.6438,21.7771,21.5612,21.6565,328617.0
2016-01-13 10:30:00,34.11,34.15,33.87,34.13,283966.0,21.6501,21.6755,21.4978,21.6628,283966.0
2016-01-13 11:00:00,34.13,34.16,33.93,34.03,197958.0,21.6628,21.6818,21.5359,21.5993,197958.0
2016-01-13 11:30:00,34.03,34.12,33.84,33.89,375827.0,21.5993,21.6565,21.4787,21.5105,375827.0
2016-01-13 12:00:00,33.89,34.02,33.82,33.98,189288.0,21.5105,21.593,21.466,21.5676,189288.0
2016-01-13 12:30:00,33.97,33.97,33.62,33.65,220269.0,21.5612,21.5612,21.3391,21.3581,220269.0
2016-01-13 13:00:00,33.64,33.69,33.56,33.57,181488.0,21.3518,21.3835,21.301,21.3074,181488.0
2016-01-13 13:30:00,33.58,33.63,33.27,33.29,275429.0,21.3137,21.3454,21.1169,21.1296,275429.0
2016-01-13 14:00:00,33.29,33.49,33.24,33.38,242500.0,21.1296,21.2566,21.0979,21.1868,242500.0
2016-01-13 14:30:00,33.37,33.37,32.96,33.2,300425.0,21.1804,21.1804,20.9202,21.0725,300425.0
2016-01-13 15:00:00,33.2,33.29,33.04,33.23,512052.0,21.0725,21.1296,20.971,21.0916,512052.0
2016-01-13 15:30:00,33.23,33.27,32.94,32.98,937995.0,21.0916,21.1169,20.9075,20.9329,937995.0
2016-01-14 09:30:00,33.09,33.44,32.39,32.44,456490.0,21.0027,21.2249,20.5584,20.5901,456490.0
2016-01-14 10:00:00,32.44,33.03,32.39,33.02,410590.0,20.5901,20.9646,20.5584,20.9583,410590.0
2016-01-14 10:30:00,33.02,33.46,32.97,33.11,232676.0,20.9583,21.2375,20.9265,21.0154,232676.0
2016-01-14 11:00:00,33.1,33.15,32.83,32.9,156131.0,21.009,21.0408,20.8377,20.8821,156131.0
2016-01-14 11:30:00,32.9,33.13,32.81,33.05,151520.0,20.8821,21.0281,20.825,20.9773,151520.0
2016-01-14 12:00:00,33.06,33.11,32.85,33.04,136578.0,20.9837,21.0154,20.8504,20.971,136578.0
2016-01-14 12:30:00,33.05,33.3,33.02,33.09,375860.0,20.9773,21.136,20.9583,21.0027,375860.0
2016-01-14 13:00:00,33.08,33.44,33.08,33.34,123608.0,20.9964,21.2249,20.9964,21.1614,123608.0
2016-01-14 13:30:00,33.35,33.37,33.2,33.3,173605.0,21.1677,21.1804,21.0725,21.136,173605.0
2016-01-14 14:00:00,33.3,33.43,33.18,33.31,240292.0,21.136,21.2185,21.0598,21.1423,240292.0
2016-01-14 14:30:00,33.32,33.56,33.28,33.52,453213.0,21.1487,21.301,21.1233,21.2756,453213.0
2016-01-14 15:00:00,33.52,33.56,33.43,33.5,655972.0,21.2756,21.301,21.2185,21.2629,655972.0
2016-01-14 15:30:00,33.5,33.51,33.32,33.37,1001582.0,21.2629,21.2693,21.1487,21.1804,1001582.0
2016-01-15 09:30:00,32.34,32.68,32.22,32.33,448571.0,20.5267,20.7425,20.4505,20.5203,448571.0
2016-01-15 10:00:00,32.34,32.59,32.13,32.53,210069.0,20.5267,20.6853,20.3934,20.6473,210069.0
2016-01-15 10:30:00,32.52,32.66,32.42,32.45,216118.0,20.6409,20.7298,20.5774,20.5965,216118.0
2016-01-15 11:00:00,32.45,32.53,32.33,32.4,266314.0,20.5965,20.6473,20.5203,20.5647,266314.0
2016-01-15 11:30:00,32.41,32.46,32.22,32.28,174877.0,20.5711,20.6028,20.4505,20.4886,174877.0
2016-01-15 12:00:00,32.28,32.33,32.02,32.12,201251.0,20.4886,20.5203,20.3236,20.387,201251.0
2016-01-15 12:30:00,32.11,32.19,31.96,32.13,463620.0,20.3807,20.4315,20.2855,20.3934,463620.0
2016-01-15 13:00:00,32.13,32.15,31.97,32.11,378295.0,20.3934,20.4061,20.2918,20.3807,378295.0
2016-01-15 13:30:00,32.1,32.44,32.07,32.37,412614.0,20.3743,20.5901,20.3553,20.5457,412614.0
2016-01-15 14:00:00,32.37,32.57,32.34,32.45,190905.0,20.5457,20.6726,20.5267,20.5965,190905.0
2016-01-15 14:30:00,32.44,32.81,32.39,32.79,178869.0,20.5901,20.825,20.5584,20.8123,178869.0
2016-01-15 15:00:00,32.79,32.8,32.51,32.73,300589.0,20.8123,20.8186,20.6346,20.7742,300589.0
2016-01-15 15:30:00,32.72,32.77,32.54,32.62,735027.0,20.7679,20.7996,20.6536,20.7044,735027.0
2016-01-19 09:30:00,33.17,33.27,32.57,32.93,226784.0,21.0535,21.1169,20.6726,20.9011,226784.0
2016-01-19 10:00:00,32.92,33.34,32.86,33.32,363290.0,20.8948,21.1614,20.8567,21.1487,363290.0
2016-01-19 10:30:00,33.32,33.36,32.95,32.95,277586.0,21.1487,21.1741,20.9138,20.9138,277586.0
2016-01-19 11:00:00,32.94,33.38,32.94,33.38,554972.0,20.9075,21.1868,20.9075,21.1868,554972.0
2016-01-19 11:30:00,33.38,33.54,33.21,33.21,440712.0,21.1868,21.2883,21.0789,21.0789,440712.0
2016-01-19 12:00:00,33.21,33.23,32.84,32.95,255830.0,21.0789,21.0916,20.844,20.9138,255830.0
2016-01-19 12:30:00,32.95,33.04,32.78,32.88,152532.0,20.9138,20.971,20.8059,20.8694,152532.0
2016-01-19 13:00:00,32.88,33.09,32.82,33.03,277531.0,20.8694,21.0027,20.8313,20.9646,277531.0
2016-01-19 13:30:00,33.03,33.1,32.93,32.94,439342.0,20.9646,21.009,20.9011,20.9075,439342.0
2016-01-19 14:00:00,32.93,32.96,32.62,32.79,290691.0,20.9011,20.9202,20.7044,20.8123,290691.0
2016-01-19 14:30:00,32.78,32.89,32.67,32.84,452437.0,20.8059,20.8758,20.7361,20.844,452437.0
2016-01-19 15:00:00,32.84,33.2,32.8,33.16,541717.0,20.844,21.0725,20.8186,21.0471,541717.0
2016-01-19 15:30:00,33.16,33.25,33.01,33.05,904875.0,21.0471,21.1043,20.9519,20.9773,904875.0
2016-01-20 09:30:00,32.38,32.61,32.1,32.18,244408.0,20.5521,20.698,20.3743,20.4251,244408.0
2016-01-20 10:00:00,32.17,32.23,31.97,32.07,275840.0,20.4188,20.4568,20.2918,20.3553,275840.0
2016-01-20 10:30:00,32.08,32.1,31.87,31.97,418145.0,20.3616,20.3743,20.2283,20.2918,418145.0
2016-01-20 11:00:00,31.97,32.32,31.97,32.18,225194.0,20.2918,20.514,20.2918,20.4251,225194.0
2016-01-20 11:30:00,32.16,32.26,31.94,31.99,212989.0,20.4124,20.4759,20.2728,20.3045,212989.0
2016-01-20 12:00:00,31.98,32.24,31.92,32.03,512488.0,20.2982,20.4632,20.2601,20.3299,512488.0
2016-01-20 12:30:00,32.02,32.46,32.02,32.46,521319.0,20.3236,20.6028,20.3236,20.6028,521319.0
2016-01-20 13:00:00,32.47,32.48,32.09,32.19,327045.0,20.6092,20.6155,20.368,20.4315,327045.0
2016-01-20 13:30:00,32.18,32.95,32.17,32.66,488439.0,20.4251,20.9138,20.4188,20.7298,488439.0
2016-01-20 14:00:00,32.67,32.75,32.48,32.58,366917.0,20.7361,20.7869,20.6155,20.679,366917.0
2016-01-20 14:30:00,32.59,32.81,32.46,32.73,390525.0,20.6853,20.825,20.6028,20.7742,390525.0
2016-01-20 15:00:00,32.74,33.31,32.63,33.28,546353.0,20.7806,21.1423,20.7107,21.1233,546353.0
2016-01-20 15:30:00,33.28,33.34,32.87,32.91,918932.0,21.1233,21.1614,20.8631,20.8885,918932.0
2016-01-21 09:30:00,32.98,33.41,32.82,33.11,312012.0,20.9329,21.2058,20.8313,21.0154,312012.0
2016-01-21 10:00:00,33.12,33.69,33.1,33.66,226092.0,21.0217,21.3835,21.009,21.3645,226092.0
2016-01-21 10:30:00,33.67,34.13,33.59,33.77,347109.0,21.3708,21.6628,21.3201,21.4343,347109.0
2016-01-21 11:00:00,33.78,34.17,33.7,33.88,301082.0,21.4407,21.6882,21.3899,21.5041,301082.0
2016-01-21 11:30:00,33.88,34.19,33.88,34.14,271910.0,21.5041,21.7009,21.5041,21.6692,271910.0
2016-01-21 12:00:00,34.14,34.34,34.02,34.13,203156.0,21.6692,21.7961,21.593,21.6628,203156.0
2016-01-21 12:30:00,34.12,34.14,33.97,34.04,206907.0,21.6565,21.6692,21.5612,21.6057,206907.0
2016-01-21 13:00:00,34.04,34.17,33.79,33.84,239061.0,21.6057,21.6882,21.447,21.4787,239061.0
2016-01-21 13:30:00,33.84,33.88,33.62,33.64,202585.0,21.4787,21.5041,21.3391,21.3518,202585.0
2016-01-21 14:00:00,33.64,33.67,33.12,33.22,244623.0,21.3518,21.3708,21.0217,21.0852,244623.0
2016-01-21 14:30:00,33.23,33.53,33.23,33.48,216763.0,21.0916,21.282,21.0916,21.2502,216763.0
2016-01-21 15:00:00,33.48,33.48,33.17,33.25,231233.0,21.2502,21.2502,21.0535,21.1043,231233.0
2016-01-21 15:30:00,33.25,33.48,33.2,33.2,606863.0,21.1043,21.2502,21.0725,21.0725,606863.0
2016-01-22 09:30:00,33.97,34.19,33.87,34.15,323875.0,21.5612,21.7009,21.4978,21.6755,323875.0
2016-01-22 10:00:00,34.15,34.5,34.08,34.37,317012.0,21.6755,21.8976,21.6311,21.8151,317012.0
2016-01-22 10:30:00,34.38,34.47,34.11,34.11,324594.0,21.8215,21.8786,21.6501,21.6501,324594.0
2016-01-22 11:00:00,34.11,34.21,33.95,34.12,335539.0,21.6501,21.7136,21.5486,21.6565,335539.0
2016-01-22 11:30:00,34.12,34.14,33.72,33.83,314371.0,21.6565,21.6692,21.4026,21.4724,314371.0
2016-01-22 12:00:00,33.82,34.02,33.82,34.0,161466.0,21.466,21.593,21.466,21.5803,161466.0
2016-01-22 12:30:00,33.99,34.1,33.96,34.1,225190.0,21.5739,21.6438,21.5549,21.6438,225190.0
2016-01-22 13:00:00,34.1,34.12,33.97,34.05,254271.0,21.6438,21.6565,21.5612,21.612,254271.0
2016-01-22 13:30:00,34.05,34.18,34.04,34.18,241426.0,21.612,21.6945,21.6057,21.6945,241426.0
2016-01-22 14:00:00,34.17,34.18,33.97,33.97,312499.0,21.6882,21.6945,21.5612,21.5612,312499.0
2016-01-22 14:30:00,33.97,34.05,33.92,33.99,203421.0,21.5612,21.612,21.5295,21.5739,203421.0
2016-01-22 15:00:00,33.99,34.02,33.8,33.95,407918.0,21.5739,21.593,21.4533,21.5486,407918.0
2016-01-22 15:30:00,33.94,34.06,33.88,34.04,629426.0,21.5422,21.6184,21.5041,21.6057,629426.0
2016-01-25 09:30:00,33.79,34.0,33.44,33.5,170389.0,21.447,21.5803,21.2249,21.2629,170389.0
2016-01-25 10:00:00,33.5,33.75,33.4,33.46,264772.0,21.2629,21.4216,21.1995,21.2375,264772.0
2016-01-25 10:30:00,33.46,33.51,33.16,33.21,186722.0,21.2375,21.2693,21.0471,21.0789,186722.0
2016-01-25 11:00:00,33.2,33.2,33.02,33.08,214799.0,21.0725,21.0725,20.9583,20.9964,214799.0
2016-01-25 11:30:00,33.07,33.13,32.98,33.1,232680.0,20.99,21.0281,20.9329,21.009,232680.0
2016-01-25 12:00:00,33.1,33.2,33.04,33.09,183071.0,21.009,21.0725,20.971,21.0027,183071.0
2016-01-25 12:30:00,33.09,33.17,33.05,33.16,138651.0,21.0027,21.0535,20.9773,21.0471,138651.0
2016-01-25 13:00:00,33.16,33.32,33.16,33.17,215549.0,21.0471,21.1487,21.0471,21.0535,215549.0
2016-01-25 13:30:00,33.17,33.18,32.99,33.0,187825.0,21.0535,21.0598,20.9392,20.9456,187825.0
2016-01-25 14:00:00,33.0,33.12,32.94,33.08,237342.0,20.9456,21.0217,20.9075,20.9964,237342.0
2016-01-25 14:30:00,33.08,33.09,32.85,32.91,243800.0,20.9964,21.0027,20.8504,20.8885,243800.0
2016-01-25 15:00:00,32.9,32.95,32.64,32.67,461362.0,20.8821,20.9138,20.7171,20.7361,461362.0
2016-01-25 15:30:00,32.67,32.71,32.49,32.53,939244.0,20.7361,20.7615,20.6219,20.6473,939244.0
2016-01-26 09:30:00,32.67,33.05,32.55,32.68,275440.0,20.7361,20.9773,20.66,20.7425,275440.0
2016-01-26 10:00:00,32.68,32.9,32.56,32.86,333758.0,20.7425,20.8821,20.6663,20.8567,333758.0
2016-01-26 10:30:00,32.87,33.0,32.86,32.95,383215.0,20.8631,20.9456,20.8567,20.9138,383215.0
2016-01-26 11:00:00,32.94,33.25,32.93,33.2,331475.0,20.9075,21.1043,20.9011,21.0725,331475.0
2016-01-26 11:30:00,33.21,33.22,33.02,33.17,145553.0,21.0789,21.0852,20.9583,21.0535,145553.0
2016-01-26 12:00:00,33.18,33.37,33.15,33.37,201624.0,21.0598,21.1804,21.0408,21.1804,201624.0
2016-01-26 12:30:00,33.37,33.4,33.22,33.23,114363.0,21.1804,21.1995,21.0852,21.0916,114363.0
2016-01-26 13:00:00,33.23,33.3,33.15,33.25,152672.0,21.0916,21.136,21.0408,21.1043,152672.0
2016-01-26 13:30:00,33.24,33.28,33.21,33.23,159220.0,21.0979,21.1233,21.0789,21.0916,159220.0
2016-01-26 14:00:00,33.22,33.31,33.19,33.21,258881.0,21.0852,21.1423,21.0662,21.0789,258881.0
2016-01-26 14:30:00,33.21,33.28,33.12,33.23,241867.0,21.0789,21.1233,21.0217,21.0916,241867.0
2016-01-26 15:00:00,33.22,33.3,33.15,33.23,289206.0,21.0852,21.136,21.0408,21.0916,289206.0
2016-01-26 15:30:00,33.23,33.41,33.19,33.37,511832.0,21.0916,21.2058,21.0662,21.1804,511832.0
2016-01-27 09:30:00,33.26,33.65,33.2,33.5,211603.0,21.1106,21.3581,21.0725,21.2629,211603.0
2016-01-27 10:00:00,33.5,33.52,33.23,33.36,223376.0,21.2629,21.2756,21.0916,21.1741,223376.0
2016-01-27 10:30:00,33.36,33.61,33.31,33.4,186273.0,21.1741,21.3328,21.1423,21.1995,186273.0
2016-01-27 11:00:00,33.4,33.64,33.36,33.61,121359.0,21.1995,21.3518,21.1741,21.3328,121359.0
2016-01-27 11:30:00,33.6,33.89,33.59,33.77,192705.0,21.3264,21.5105,21.3201,21.4343,192705.0
2016-01-27 12:00:00,33.78,34.0,33.74,33.87,144889.0,21.4407,21.5803,21.4153,21.4978,144889.0
2016-01-27 12:30:00,33.86,34.04,33.82,33.84,133396.0,21.4914,21.6057,21.466,21.4787,133396.0
2016-01-27 13:00:00,33.84,33.95,33.77,33.81,118569.0,21.4787,21.5486,21.4343,21.4597,118569.0
2016-01-27 13:30:00,33.81,34.1,33.81,34.1,189652.0,21.4597,21.6438,21.4597,21.6438,189652.0
2016-01-27 14:00:00,34.1,34.21,33.47,33.75,244915.0,21.6438,21.7136,21.2439,21.4216,244915.0
2016-01-27 14:30:00,33.74,33.75,33.22,33.28,390125.0,21.4153,21.4216,21.0852,21.1233,390125.0
2016-01-27 15:00:00,33.28,33.29,32.92,33.17,302642.0,21.1233,21.1296,20.8948,21.0535,302642.0
2016-01-27 15:30:00,33.16,33.26,33.08,33.2,762040.0,21.0471,21.1106,20.9964,21.0725,762040.0
2016-01-28 09:30:00,33.82,34.11,33.63,33.88,453068.0,21.466,21.6501,21.3454,21.5041,453068.0
2016-01-28 10:00:00,33.87,33.88,33.38,33.38,280979.0,21.4978,21.5041,21.1868,21.1868,280979.0
2016-01-28 10:30:00,33.38,33.53,33.26,33.45,154141.0,21.1868,21.282,21.1106,21.2312,154141.0
2016-01-28 11:00:00,33.45,33.65,33.44,33.45,249179.0,21.2312,21.3581,21.2249,21.2312,249179.0
2016-01-28 11:30:00,33.45,33.46,33.18,33.18,155240.0,21.2312,21.2375,21.0598,21.0598,155240.0
2016-01-28 12:00:00,33.18,33.46,33.18,33.42,163956.0,21.0598,21.2375,21.0598,21.2122,163956.0
2016-01-28 12:30:00,33.42,33.53,33.25,33.34,201874.0,21.2122,21.282,21.1043,21.1614,201874.0
2016-01-28 13:00:00,33.33,33.36,33.11,33.3,195382.0,21.155,21.1741,21.0154,21.136,195382.0
2016-01-28 13:30:00,33.3,33.39,33.18,33.19,159415.0,21.136,21.1931,21.0598,21.0662,159415.0
2016-01-28 14:00:00,33.18,33.39,33.18,33.38,136368.0,21.0598,21.1931,21.0598,21.1868,136368.0
2016-01-28 14:30:00,33.39,33.45,33.26,33.37,198879.0,21.1931,21.2312,21.1106,21.1804,198879.0
2016-01-28 15:00:00,33.37,33.47,33.32,33.35,261295.0,21.1804,21.2439,21.1487,21.1677,261295.0
2016-01-28 15:30:00,33.34,33.39,33.2,33.31,696654.0,21.1614,21.1931,21.0725,21.1423,696654.0
2016-01-29 09:30:00,33.7,34.07,33.51,34.06,193646.0,21.3899,21.6247,21.2693,21.6184,193646.0
2016-01-29 10:00:00,34.05,34.37,34.0,34.0,281131.0,21.612,21.8151,21.5803,21.5803,281131.0
2016-01-29 10:30:00,34.0,34.2,33.95,34.12,185460.0,21.5803,21.7072,21.5486,21.6565,185460.0
2016-01-29 11:00:00,34.13,34.35,34.07,34.16,327109.0,21.6628,21.8024,21.6247,21.6818,327109.0
2016-01-29 11:30:00,34.16,34.21,33.93,34.15,192396.0,21.6818,21.7136,21.5359,21.6755,192396.0
2016-01-29 12:00:00,34.15,34.34,34.1,34.25,182506.0,21.6755,21.7961,21.6438,21.739,182506.0
2016-01-29 12:30:00,34.26,34.27,34.05,34.15,239306.0,21.7453,21.7517,21.612,21.6755,239306.0
2016-01-29 13:00:00,34.15,34.39,34.14,34.3,202491.0,21.6755,21.8278,21.6692,21.7707,202491.0
2016-01-29 13:30:00,34.3,34.4,34.25,34.34,177041.0,21.7707,21.8342,21.739,21.7961,177041.0
2016-01-29 14:00:00,34.34,34.39,34.2,34.39,219841.0,21.7961,21.8278,21.7072,21.8278,219841.0
2016-01-29 14:30:00,34.39,34.54,34.32,34.38,284515.0,21.8278,21.923,21.7834,21.8215,284515.0
2016-01-29 15:00:00,34.38,34.48,34.34,34.48,304632.0,21.8215,21.885,21.7961,21.885,304632.0
2016-01-29 15:30:00,34.47,34.66,34.36,34.65,994920.0,21.8786,21.9992,21.8088,21.9929,994920.0
2016-02-01 09:30:00,34.25,34.33,33.56,33.73,265912.0,21.739,21.7897,21.301,21.4089,265912.0
2016-02-01 10:00:00,33.75,33.92,33.5,33.84,196631.0,21.4216,21.5295,21.2629,21.4787,196631.0
2016-02-01 10:30:00,33.84,34.01,33.7,33.77,322348.0,21.4787,21.5866,21.3899,21.4343,322348.0
2016-02-01 11:00:00,33.77,33.84,33.57,33.71,227169.0,21.4343,21.4787,21.3074,21.3962,227169.0
2016-02-01 11:30:00,33.71,33.76,33.55,33.57,311611.0,21.3962,21.428,21.2947,21.3074,311611.0
2016-02-01 12:00:00,33.57,33.62,33.41,33.43,245744.0,21.3074,21.3391,21.2058,21.2185,245744.0
2016-02-01 12:30:00,33.43,33.52,33.28,33.34,159143.0,21.2185,21.2756,21.1233,21.1614,159143.0
2016-02-01 13:00:00,33.35,33.46,33.27,33.36,426883.0,21.1677,21.2375,21.1169,21.1741,426883.0
2016-02-01 13:30:00,33.36,33.39,33.2,33.34,191603.0,21.1741,21.1931,21.0725,21.1614,191603.0
2016-02-01 14:00:00,33.35,33.45,33.24,33.41,456862.0,21.1677,21.2312,21.0979,21.2058,456862.0
2016-02-01 14:30:00,33.4,33.53,33.31,33.43,492613.0,21.1995,21.282,21.1423,21.2185,492613.0
2016-02-01 15:00:00,33.42,33.81,33.4,33.76,801663.0,21.2122,21.4597,21.1995,21.428,801663.0
2016-02-01 15:30:00,33.76,33.82,33.67,33.69,961664.0,21.428,21.466,21.3708,21.3835,961664.0
2016-02-02 09:30:00,33.09,33.09,32.37,32.6,453275.0,21.0027,21.0027,20.5457,20.6917,453275.0
2016-02-02 10:00:00,32.59,32.74,32.33,32.43,723671.0,20.6853,20.7806,20.5203,20.5838,723671.0
2016-02-02 10:30:00,32.44,32.54,32.33,32.43,363352.0,20.5901,20.6536,20.5203,20.5838,363352.0
2016-02-02 11:00:00,32.43,32.88,32.42,32.8,442978.0,20.5838,20.8694,20.5774,20.8186,442978.0
2016-02-02 11:30:00,32.8,32.9,32.59,32.6,340918.0,20.8186,20.8821,20.6853,20.6917,340918.0
2016-02-02 12:00:00,32.61,32.63,32.49,32.58,157082.0,20.698,20.7107,20.6219,20.679,157082.0
2016-02-02 12:30:00,32.57,32.59,32.43,32.5,226177.0,20.6726,20.6853,20.5838,20.6282,226177.0
2016-02-02 13:00:00,32.49,32.8,32.48,32.72,348972.0,20.6219,20.8186,20.6155,20.7679,348972.0
2016-02-02 13:30:00,32.72,32.73,32.45,32.47,173947.0,20.7679,20.7742,20.5965,20.6092,173947.0
2016-02-02 14:00:00,32.47,32.66,32.45,32.56,411791.0,20.6092,20.7298,20.5965,20.6663,411791.0
2016-02-02 14:30:00,32.56,32.79,32.55,32.75,310994.0,20.6663,20.8123,20.66,20.7869,310994.0
2016-02-02 15:00:00,32.75,32.77,32.29,32.31,534050.0,20.7869,20.7996,20.4949,20.5076,534050.0
2016-02-02 15:30:00,32.31,32.46,32.2,32.24,1480264.0,20.5076,20.6028,20.4378,20.4632,1480264.0
2016-02-03 09:30:00,32.72,33.37,31.25,31.5,822186.0,20.7679,21.1804,19.8348,19.9935,822186.0
2016-02-03 10:00:00,31.46,31.67,31.25,31.37,673851.0,19.9681,20.1014,19.8348,19.911,673851.0
2016-02-03 10:30:00,31.35,31.81,31.16,31.73,349761.0,19.8983,20.1903,19.7777,20.1395,349761.0
2016-02-03 11:00:00,31.73,32.4,31.52,32.28,467962.0,20.1395,20.5647,20.0062,20.4886,467962.0
2016-02-03 11:30:00,32.27,32.56,32.12,32.42,257356.0,20.4822,20.6663,20.387,20.5774,257356.0
2016-02-03 12:00:00,32.43,32.81,32.41,32.6,434898.0,20.5838,20.825,20.5711,20.6917,434898.0
2016-02-03 12:30:00,32.6,32.84,32.53,32.79,297179.0,20.6917,20.844,20.6473,20.8123,297179.0
2016-02-03 13:00:00,32.78,32.82,32.62,32.68,227446.0,20.8059,20.8313,20.7044,20.7425,227446.0
2016-02-03 13:30:00,32.67,32.75,32.48,32.48,246538.0,20.7361,20.7869,20.6155,20.6155,246538.0
2016-02-03 14:00:00,32.48,32.78,32.41,32.67,335141.0,20.6155,20.8059,20.5711,20.7361,335141.0
2016-02-03 14:30:00,32.65,32.78,32.48,32.73,303233.0,20.7234,20.8059,20.6155,20.7742,303233.0
2016-02-03 15:00:00,32.75,32.95,32.7,32.72,349127.0,20.7869,20.9138,20.7552,20.7679,349127.0
2016-02-03 15:30:00,32.72,32.77,32.53,32.75,828584.0,20.7679,20.7996,20.6473,20.7869,828584.0
2016-02-04 09:30:00,32.29,33.07,32.02,33.02,541857.0,20.4949,20.99,20.3236,20.9583,541857.0
2016-02-04 10:00:00,33.01,33.57,32.73,33.47,530903.0,20.9519,21.3074,20.7742,21.2439,530903.0
2016-02-04 10:30:00,33.46,33.81,33.33,33.79,495865.0,21.2375,21.4597,21.155,21.447,495865.0
2016-02-04 11:00:00,33.78,33.79,33.39,33.59,441904.0,21.4407,21.447,21.1931,21.3201,441904.0
2016-02-04 11:30:00,33.58,33.73,33.39,33.61,304232.0,21.3137,21.4089,21.1931,21.3328,304232.0
2016-02-04 12:00:00,33.61,33.79,33.45,33.53,208884.0,21.3328,21.447,21.2312,21.282,208884.0
2016-02-04 12:30:00,33.52,33.87,33.49,33.71,207233.0,21.2756,21.4978,21.2566,21.3962,207233.0
2016-02-04 13:00:00,33.71,33.76,33.5,33.58,153822.0,21.3962,21.428,21.2629,21.3137,153822.0
2016-02-04 13:30:00,33.57,33.69,33.44,33.54,180213.0,21.3074,21.3835,21.2249,21.2883,180213.0
2016-02-04 14:00:00,33.55,33.63,33.41,33.47,271869.0,21.2947,21.3454,21.2058,21.2439,271869.0
2016-02-04 14:30:00,33.46,33.56,33.42,33.55,240612.0,21.2375,21.301,21.2122,21.2947,240612.0
2016-02-04 15:00:00,33.56,33.85,33.51,33.76,367933.0,21.301,21.4851,21.2693,21.428,367933.0
2016-02-04 15:30:00,33.78,33.89,33.67,33.78,676172.0,21.4407,21.5105,21.3708,21.4407,676172.0
2016-02-05 09:30:00,33.55,33.98,33.42,33.83,242878.0,21.2947,21.5676,21.2122,21.4724,242878.0
2016-02-05 10:00:00,33.84,34.22,33.65,33.7,286849.0,21.4787,21.7199,21.3581,21.3899,286849.0
2016-02-05 10:30:00,33.7,34.0,33.65,33.66,228374.0,21.3899,21.5803,21.3581,21.3645,228374.0
2016-02-05 11:00:00,33.66,33.72,33.51,33.66,215031.0,21.3645,21.4026,21.2693,21.3645,215031.0
2016-02-05 11:30:00,33.66,33.93,33.61,33.85,235573.0,21.3645,21.5359,21.3328,21.4851,235573.0
2016-02-05 12:00:00,33.86,33.96,33.77,33.87,202950.0,21.4914,21.5549,21.4343,21.4978,202950.0
2016-02-05 12:30:00,33.87,34.0,33.77,33.82,199388.0,21.4978,21.5803,21.4343,21.466,199388.0
2016-02-05 13:00:00,33.83,33.99,33.81,33.95,184121.0,21.4724,21.5739,21.4597,21.5486,184121.0
2016-02-05 13:30:00,33.95,33.95,33.71,33.86,210941.0,21.5486,21.5486,21.3962,21.4914,210941.0
2016-02-05 14:00:00,33.87,33.9,33.69,33.7,252901.0,21.4978,21.5168,21.3835,21.3899,252901.0
2016-02-05 14:30:00,33.69,33.83,33.65,33.73,271102.0,21.3835,21.4724,21.3581,21.4089,271102.0
2016-02-05 15:00:00,33.72,33.78,33.59,33.7,237703.0,21.4026,21.4407,21.3201,21.3899,237703.0
2016-02-05 15:30:00,33.7,33.71,33.57,33.69,551995.0,21.3899,21.3962,21.3074,21.3835,551995.0
2016-02-08 09:30:00,33.22,33.24,32.65,32.76,416708.0,21.0852,21.0979,20.7234,20.7932,416708.0
2016-02-08 10:00:00,32.76,32.95,32.75,32.86,332122.0,20.7932,20.9138,20.7869,20.8567,332122.0
2016-02-08 10:30:00,32.85,33.01,32.7,32.73,398637.0,20.8504,20.9519,20.7552,20.7742,398637.0
2016-02-08 11:00:00,32.73,32.79,32.69,32.76,359613.0,20.7742,20.8123,20.7488,20.7932,359613.0
2016-02-08 11:30:00,32.76,32.77,32.57,32.65,277912.0,20.7932,20.7996,20.6726,20.7234,277912.0
2016-02-08 12:00:00,32.64,32.83,32.63,32.81,245167.0,20.7171,20.8377,20.7107,20.825,245167.0
2016-02-08 12:30:00,32.81,32.85,32.54,32.57,255121.0,20.825,20.8504,20.6536,20.6726,255121.0
2016-02-08 13:00:00,32.57,32.59,32.3,32.32,209500.0,20.6726,20.6853,20.5013,20.514,209500.0
2016-02-08 13:30:00,32.32,32.39,32.1,32.11,307784.0,20.514,20.5584,20.3743,20.3807,307784.0
2016-02-08 14:00:00,32.1,32.22,32.07,32.14,324194.0,20.3743,20.4505,20.3553,20.3997,324194.0
2016-02-08 14:30:00,32.15,32.16,32.02,32.1,375569.0,20.4061,20.4124,20.3236,20.3743,375569.0
2016-02-08 15:00:00,32.1,32.4,32.06,32.31,499828.0,20.3743,20.5647,20.3489,20.5076,499828.0
2016-02-08 15:30:00,32.33,32.64,32.32,32.46,1068868.0,20.5203,20.7171,20.514,20.6028,1068868.0
2016-02-09 09:30:00,31.64,32.17,31.59,31.91,465366.0,20.0824,20.4188,20.0506,20.2537,465366.0
2016-02-09 10:00:00,31.91,32.16,31.6,31.96,508417.0,20.2537,20.4124,20.057,20.2855,508417.0
2016-02-09 10:30:00,31.96,32.0,31.67,31.72,255444.0,20.2855,20.3109,20.1014,20.1331,255444.0
2016-02-09 11:00:00,31.71,32.02,31.62,31.96,256265.0,20.1268,20.3236,20.0697,20.2855,256265.0
2016-02-09 11:30:00,31.95,32.01,31.77,31.79,187254.0,20.2791,20.3172,20.1649,20.1776,187254.0
2016-02-09 12:00:00,31.8,31.93,31.71,31.89,163097.0,20.1839,20.2664,20.1268,20.241,163097.0
2016-02-09 12:30:00,31.89,32.03,31.8,31.89,165696.0,20.241,20.3299,20.1839,20.241,165696.0
2016-02-09 13:00:00,31.88,31.94,31.79,31.9,199909.0,20.2347,20.2728,20.1776,20.2474,199909.0
2016-02-09 13:30:00,31.91,32.06,31.84,31.94,170933.0,20.2537,20.3489,20.2093,20.2728,170933.0
2016-02-09 14:00:00,31.95,32.31,31.95,32.18,301167.0,20.2791,20.5076,20.2791,20.4251,301167.0
2016-02-09 14:30:00,32.18,32.52,32.18,32.43,226267.0,20.4251,20.6409,20.4251,20.5838,226267.0
2016-02-09 15:00:00,32.44,32.65,32.14,32.2,376889.0,20.5901,20.7234,20.3997,20.4378,376889.0
2016-02-09 15:30:00,32.19,32.28,32.03,32.09,784791.0,20.4315,20.4886,20.3299,20.368,784791.0
2016-02-10 09:30:00,32.5,33.03,32.47,32.98,264078.0,20.6282,20.9646,20.6092,20.9329,264078.0
2016-02-10 10:00:00,32.99,33.23,32.74,33.14,204736.0,20.9392,21.0916,20.7806,21.0344,204736.0
2016-02-10 10:30:00,33.14,33.43,32.84,32.89,177626.0,21.0344,21.2185,20.844,20.8758,177626.0
2016-02-10 11:00:00,32.9,32.96,32.71,32.73,180524.0,20.8821,20.9202,20.7615,20.7742,180524.0
2016-02-10 11:30:00,32.73,32.86,32.65,32.74,170125.0,20.7742,20.8567,20.7234,20.7806,170125.0
2016-02-10 12:00:00,32.75,32.84,32.59,32.76,119102.0,20.7869,20.844,20.6853,20.7932,119102.0
2016-02-10 12:30:00,32.77,33.02,32.75,33.01,123322.0,20.7996,20.9583,20.7869,20.9519,123322.0
2016-02-10 13:00:00,33.02,33.04,32.84,32.86,118964.0,20.9583,20.971,20.844,20.8567,118964.0
2016-02-10 13:30:00,32.86,32.9,32.8,32.85,91950.0,20.8567,20.8821,20.8186,20.8504,91950.0
2016-02-10 14:00:00,32.85,32.97,32.77,32.82,156682.0,20.8504,20.9265,20.7996,20.8313,156682.0
2016-02-10 14:30:00,32.81,32.91,32.7,32.8,164410.0,20.825,20.8885,20.7552,20.8186,164410.0
2016-02-10 15:00:00,32.81,32.96,32.66,32.68,263177.0,20.825,20.9202,20.7298,20.7425,263177.0
2016-02-10 15:30:00,32.69,32.74,32.43,32.45,945235.0,20.7488,20.7806,20.5838,20.5965,945235.0
2016-02-11 09:30:00,31.54,31.99,31.25,31.82,383390.0,20.0189,20.3045,19.8348,20.1966,383390.0
2016-02-11 10:00:00,31.81,32.03,31.48,31.49,223617.0,20.1903,20.3299,19.9808,19.9872,223617.0
2016-02-11 10:30:00,31.5,31.63,31.36,31.46,216471.0,19.9935,20.076,19.9046,19.9681,216471.0
2016-02-11 11:00:00,31.45,31.55,31.25,31.28,195023.0,19.9618,20.0252,19.8348,19.8539,195023.0
2016-02-11 11:30:00,31.28,31.35,31.2,31.25,218670.0,19.8539,19.8983,19.8031,19.8348,218670.0
2016-02-11 12:00:00,31.25,31.25,31.09,31.13,294031.0,19.8348,19.8348,19.7333,19.7587,294031.0
2016-02-11 12:30:00,31.13,31.23,31.01,31.23,196063.0,19.7587,19.8221,19.6825,19.8221,196063.0
2016-02-11 13:00:00,31.22,31.32,31.15,31.2,122619.0,19.8158,19.8793,19.7714,19.8031,122619.0
2016-02-11 13:30:00,31.2,31.31,31.17,31.24,194982.0,19.8031,19.8729,19.784,19.8285,194982.0
2016-02-11 14:00:00,31.24,31.32,31.16,31.17,162168.0,19.8285,19.8793,19.7777,19.784,162168.0
2016-02-11 14:30:00,31.17,31.78,31.0,31.62,364396.0,19.784,20.1712,19.6761,20.0697,364396.0
2016-02-11 15:00:00,31.63,31.64,31.37,31.59,310561.0,20.076,20.0824,19.911,20.0506,310561.0
2016-02-11 15:30:00,31.58,31.73,31.41,31.45,941947.0,20.0443,20.1395,19.9364,19.9618,941947.0
2016-02-12 09:30:00,32.08,32.16,31.6,31.71,358085.0,20.3616,20.4124,20.057,20.1268,358085.0
2016-02-12 10:00:00,31.72,32.01,31.64,32.0,188365.0,20.1331,20.3172,20.0824,20.3109,188365.0
2016-02-12 10:30:00,32.0,32.16,31.98,32.07,189897.0,20.3109,20.4124,20.2982,20.3553,189897.0
2016-02-12 11:00:00,32.08,32.47,32.08,32.45,342883.0,20.3616,20.6092,20.3616,20.5965,342883.0
2016-02-12 11:30:00,32.45,32.72,32.45,32.62,265258.0,20.5965,20.7679,20.5965,20.7044,265258.0
2016-02-12 12:00:00,32.63,32.67,32.51,32.61,293853.0,20.7107,20.7361,20.6346,20.698,293853.0
2016-02-12 12:30:00,32.61,32.66,32.45,32.46,356387.0,20.698,20.7298,20.5965,20.6028,356387.0
2016-02-12 13:00:00,32.46,32.47,32.26,32.32,210798.0,20.6028,20.6092,20.4759,20.514,210798.0
2016-02-12 13:30:00,32.31,32.38,32.23,32.29,163474.0,20.5076,20.5521,20.4568,20.4949,163474.0
2016-02-12 14:00:00,32.29,32.53,32.25,32.47,278932.0,20.4949,20.6473,20.4695,20.6092,278932.0
2016-02-12 14:30:00,32.47,32.53,32.39,32.5,352523.0,20.6092,20.6473,20.5584,20.6282,352523.0
2016-02-12 15:00:00,32.5,32.53,32.43,32.51,415121.0,20.6282,20.6473,20.5838,20.6346,415121.0
2016-02-12 15:30:00,32.51,32.52,32.26,32.33,1569001.0,20.6346,20.6409,20.4759,20.5203,1569001.0
2016-02-16 09:30:00,32.95,33.35,32.86,33.12,253545.0,20.9138,21.1677,20.8567,21.0217,253545.0
2016-02-16 10:00:00,33.11,33.24,32.96,33.24,236583.0,21.0154,21.0979,20.9202,21.0979,236583.0
2016-02-16 10:30:00,33.25,33.43,33.14,33.37,294563.0,21.1043,21.2185,21.0344,21.1804,294563.0
2016-02-16 11:00:00,33.37,33.48,33.22,33.42,389898.0,21.1804,21.2502,21.0852,21.2122,389898.0
2016-02-16 11:30:00,33.41,33.49,33.33,33.47,314947.0,21.2058,21.2566,21.155,21.2439,314947.0
2016-02-16 12:00:00,33.48,33.63,33.47,33.63,227464.0,21.2502,21.3454,21.2439,21.3454,227464.0
2016-02-16 12:30:00,33.64,33.71,33.49,33.7,273423.0,21.3518,21.3962,21.2566,21.3899,273423.0
2016-02-16 13:00:00,33.7,33.78,33.64,33.65,212545.0,21.3899,21.4407,21.3518,21.3581,212545.0
2016-02-16 13:30:00,33.65,33.86,33.64,33.81,133268.0,21.3581,21.4914,21.3518,21.4597,133268.0
2016-02-16 14:00:00,33.81,33.98,33.8,33.95,237838.0,21.4597,21.5676,21.4533,21.5486,237838.0
2016-02-16 14:30:00,33.95,34.0,33.78,33.84,201985.0,21.5486,21.5803,21.4407,21.4787,201985.0
2016-02-16 15:00:00,33.84,33.94,33.74,33.93,218252.0,21.4787,21.5422,21.4153,21.5359,218252.0
2016-02-16 15:30:00,33.93,33.93,33.75,33.83,612014.0,21.5359,21.5359,21.4216,21.4724,612014.0
2016-02-17 09:30:00,34.28,34.62,34.21,34.43,314377.0,21.758,21.9738,21.7136,21.8532,314377.0
2016-02-17 10:00:00,34.44,34.56,34.26,34.51,275701.0,21.8596,21.9357,21.7453,21.904,275701.0
2016-02-17 10:30:00,34.52,34.52,34.31,34.35,200133.0,21.9103,21.9103,21.7771,21.8024,200133.0
2016-02-17 11:00:00,34.35,34.56,34.34,34.5,260704.0,21.8024,21.9357,21.7961,21.8976,260704.0
2016-02-17 11:30:00,34.5,34.53,34.29,34.48,248716.0,21.8976,21.9167,21.7644,21.885,248716.0
2016-02-17 12:00:00,34.48,34.51,34.32,34.32,236023.0,21.885,21.904,21.7834,21.7834,236023.0
2016-02-17 12:30:00,34.33,34.5,34.33,34.47,125973.0,21.7897,21.8976,21.7897,21.8786,125973.0
2016-02-17 13:00:00,34.47,34.52,34.29,34.37,118340.0,21.8786,21.9103,21.7644,21.8151,118340.0
2016-02-17 13:30:00,34.38,34.38,34.21,34.25,170005.0,21.8215,21.8215,21.7136,21.739,170005.0
2016-02-17 14:00:00,34.25,34.45,34.17,34.37,218135.0,21.739,21.8659,21.6882,21.8151,218135.0
2016-02-17 14:30:00,34.37,34.41,34.13,34.13,191785.0,21.8151,21.8405,21.6628,21.6628,191785.0
2016-02-17 15:00:00,34.13,34.31,34.12,34.27,180016.0,21.6628,21.7771,21.6565,21.7517,180016.0
2016-02-17 15:30:00,34.28,34.29,34.15,34.26,395838.0,21.758,21.7644,21.6755,21.7453,395838.0
2016-02-18 09:30:00,34.53,34.55,34.18,34.49,288336.0,21.9167,21.9294,21.6945,21.8913,288336.0
2016-02-18 10:00:00,34.49,34.67,34.38,34.66,323182.0,21.8913,22.0055,21.8215,21.9992,323182.0
2016-02-18 10:30:00,34.66,34.82,34.47,34.74,452089.0,21.9992,22.1008,21.8786,22.05,452089.0
2016-02-18 11:00:00,34.73,34.74,34.39,34.5,359864.0,22.0436,22.05,21.8278,21.8976,359864.0
2016-02-18 11:30:00,34.51,34.57,34.3,34.38,157832.0,21.904,21.9421,21.7707,21.8215,157832.0
2016-02-18 12:00:00,34.38,34.53,34.35,34.5,111746.0,21.8215,21.9167,21.8024,21.8976,111746.0
2016-02-18 12:30:00,34.5,34.53,34.34,34.5,110638.0,21.8976,21.9167,21.7961,21.8976,110638.0
2016-02-18 13:00:00,34.5,34.56,34.42,34.5,103847.0,21.8976,21.9357,21.8469,21.8976,103847.0
2016-02-18 13:30:00,34.5,34.55,34.34,34.38,132687.0,21.8976,21.9294,21.7961,21.8215,132687.0
2016-02-18 14:00:00,34.38,34.6,34.37,34.58,148453.0,21.8215,21.9611,21.8151,21.9484,148453.0
2016-02-18 14:30:00,34.58,34.75,34.57,34.74,154678.0,21.9484,22.0563,21.9421,22.05,154678.0
2016-02-18 15:00:00,34.74,34.76,34.6,34.68,186077.0,22.05,22.0627,21.9611,22.0119,186077.0
2016-02-18 15:30:00,34.67,34.72,34.59,34.66,491857.0,22.0055,22.0373,21.9548,21.9992,491857.0
2016-02-19 09:30:00,34.43,34.59,33.94,34.02,555945.0,21.8532,21.9548,21.5422,21.593,555945.0
2016-02-19 10:00:00,34.02,34.09,33.78,33.99,221647.0,21.593,21.6374,21.4407,21.5739,221647.0
2016-02-19 10:30:00,34.0,34.04,33.83,33.9,132887.0,21.5803,21.6057,21.4724,21.5168,132887.0
2016-02-19 11:00:00,33.89,34.1,33.78,34.09,144774.0,21.5105,21.6438,21.4407,21.6374,144774.0
2016-02-19 11:30:00,34.09,34.18,34.04,34.1,149416.0,21.6374,21.6945,21.6057,21.6438,149416.0
2016-02-19 12:00:00,34.1,34.21,34.05,34.1,124918.0,21.6438,21.7136,21.612,21.6438,124918.0
2016-02-19 12:30:00,34.11,34.16,34.07,34.12,91798.0,21.6501,21.6818,21.6247,21.6565,91798.0
2016-02-19 13:00:00,34.11,34.16,33.92,33.93,101139.0,21.6501,21.6818,21.5295,21.5359,101139.0
2016-02-19 13:30:00,33.93,34.01,33.91,33.98,117804.0,21.5359,21.5866,21.5232,21.5676,117804.0
2016-02-19 14:00:00,33.98,34.11,33.96,34.05,130186.0,21.5676,21.6501,21.5549,21.612,130186.0
2016-02-19 14:30:00,34.04,34.04,33.95,34.02,150080.0,21.6057,21.6057,21.5486,21.593,150080.0
2016-02-19 15:00:00,34.02,34.1,34.0,34.08,174904.0,21.593,21.6438,21.5803,21.6311,174904.0
2016-02-19 15:30:00,34.07,34.12,34.03,34.08,513005.0,21.6247,21.6565,21.5993,21.6311,513005.0
2016-02-22 09:30:00,34.76,35.23,34.71,35.04,480069.0,22.0627,22.361,22.0309,22.2404,480069.0
2016-02-22 10:00:00,35.05,35.28,35.04,35.22,169235.0,22.2467,22.3927,22.2404,22.3546,169235.0
2016-02-22 10:30:00,35.22,35.25,34.96,34.98,184927.0,22.3546,22.3737,22.1896,22.2023,184927.0
2016-02-22 11:00:00,34.98,35.07,34.91,34.98,158847.0,22.2023,22.2594,22.1579,22.2023,158847.0
2016-02-22 11:30:00,34.98,35.02,34.86,34.9,142000.0,22.2023,22.2277,22.1261,22.1515,142000.0
2016-02-22 12:00:00,34.9,34.92,34.79,34.83,142851.0,22.1515,22.1642,22.0817,22.1071,142851.0
2016-02-22 12:30:00,34.83,34.96,34.77,34.77,99786.0,22.1071,22.1896,22.069,22.069,99786.0
2016-02-22 13:00:00,34.77,34.95,34.76,34.8,266430.0,22.069,22.1833,22.0627,22.0881,266430.0
2016-02-22 13:30:00,34.81,34.94,34.8,34.83,130727.0,22.0944,22.1769,22.0881,22.1071,130727.0
2016-02-22 14:00:00,34.84,34.85,34.77,34.84,98880.0,22.1135,22.1198,22.069,22.1135,98880.0
2016-02-22 14:30:00,34.84,34.94,34.83,34.91,104753.0,22.1135,22.1769,22.1071,22.1579,104753.0
2016-02-22 15:00:00,34.92,34.97,34.84,34.93,133979.0,22.1642,22.196,22.1135,22.1706,133979.0
2016-02-22 15:30:00,34.94,35.01,34.91,35.01,283257.0,22.1769,22.2214,22.1579,22.2214,283257.0
2016-02-23 09:30:00,34.98,35.28,34.7,35.2,410689.0,22.2023,22.3927,22.0246,22.3419,410689.0
2016-02-23 10:00:00,35.22,35.39,34.89,35.05,360476.0,22.3546,22.4625,22.1452,22.2467,360476.0
2016-02-23 10:30:00,35.05,35.16,34.83,34.87,324416.0,22.2467,22.3166,22.1071,22.1325,324416.0
2016-02-23 11:00:00,34.86,34.87,34.72,34.79,178427.0,22.1261,22.1325,22.0373,22.0817,178427.0
2016-02-23 11:30:00,34.78,35.06,34.75,34.94,212125.0,22.0754,22.2531,22.0563,22.1769,212125.0
2016-02-23 12:00:00,34.93,34.93,34.8,34.86,161488.0,22.1706,22.1706,22.0881,22.1261,161488.0
2016-02-23 12:30:00,34.86,35.0,34.84,35.0,171677.0,22.1261,22.215,22.1135,22.215,171677.0
2016-02-23 13:00:00,35.0,35.02,34.93,35.0,159626.0,22.215,22.2277,22.1706,22.215,159626.0
2016-02-23 13:30:00,35.0,35.01,34.85,34.94,139846.0,22.215,22.2214,22.1198,22.1769,139846.0
2016-02-23 14:00:00,34.93,35.06,34.9,34.99,167578.0,22.1706,22.2531,22.1515,22.2087,167578.0
2016-02-23 14:30:00,34.99,35.05,34.88,34.93,192796.0,22.2087,22.2467,22.1388,22.1706,192796.0
2016-02-23 15:00:00,34.92,34.94,34.84,34.9,224900.0,22.1642,22.1769,22.1135,22.1515,224900.0
2016-02-23 15:30:00,34.9,35.05,34.9,34.94,537256.0,22.1515,22.2467,22.1515,22.1769,537256.0
2016-02-24 09:30:00,34.19,34.3,33.73,33.86,259310.0,21.7009,21.7707,21.4089,21.4914,259310.0
2016-02-24 10:00:00,33.86,34.08,33.77,33.94,254842.0,21.4914,21.6311,21.4343,21.5422,254842.0
2016-02-24 10:30:00,33.96,34.24,33.86,34.05,238226.0,21.5549,21.7326,21.4914,21.612,238226.0
2016-02-24 11:00:00,34.06,34.08,33.82,33.88,113049.0,21.6184,21.6311,21.466,21.5041,113049.0
2016-02-24 11:30:00,33.88,34.33,33.86,34.29,128052.0,21.5041,21.7897,21.4914,21.7644,128052.0
2016-02-24 12:00:00,34.29,34.37,34.14,34.15,176488.0,21.7644,21.8151,21.6692,21.6755,176488.0
2016-02-24 12:30:00,34.16,34.29,34.1,34.2,142161.0,21.6818,21.7644,21.6438,21.7072,142161.0
2016-02-24 13:00:00,34.2,34.37,34.19,34.27,197022.0,21.7072,21.8151,21.7009,21.7517,197022.0
2016-02-24 13:30:00,34.27,34.34,34.21,34.34,114807.0,21.7517,21.7961,21.7136,21.7961,114807.0
2016-02-24 14:00:00,34.34,34.7,34.34,34.65,153503.0,21.7961,22.0246,21.7961,21.9929,153503.0
2016-02-24 14:30:00,34.65,34.71,34.58,34.59,132461.0,21.9929,22.0309,21.9484,21.9548,132461.0
2016-02-24 15:00:00,34.59,34.92,34.58,34.88,214495.0,21.9548,22.1642,21.9484,22.1388,214495.0
2016-02-24 15:30:00,34.88,34.9,34.71,34.75,327041.0,22.1388,22.1515,22.0309,22.0563,327041.0
2016-02-25 09:30:00,34.77,35.11,34.55,34.64,177454.0,22.069,22.2848,21.9294,21.9865,177454.0
2016-02-25 10:00:00,34.63,34.72,34.46,34.72,143968.0,21.9802,22.0373,21.8723,22.0373,143968.0
2016-02-25 10:30:00,34.72,34.81,34.55,34.67,176291.0,22.0373,22.0944,21.9294,22.0055,176291.0
2016-02-25 11:00:00,34.65,34.84,34.6,34.82,157800.0,21.9929,22.1135,21.9611,22.1008,157800.0
2016-02-25 11:30:00,34.82,35.0,34.76,34.96,130793.0,22.1008,22.215,22.0627,22.1896,130793.0
2016-02-25 12:00:00,34.96,35.04,34.89,34.99,150678.0,22.1896,22.2404,22.1452,22.2087,150678.0
2016-02-25 12:30:00,34.98,35.05,34.96,35.0,99236.0,22.2023,22.2467,22.1896,22.215,99236.0
2016-02-25 13:00:00,34.99,35.19,34.99,35.19,143900.0,22.2087,22.3356,22.2087,22.3356,143900.0
2016-02-25 13:30:00,35.18,35.43,35.18,35.41,216208.0,22.3293,22.4879,22.3293,22.4752,216208.0
2016-02-25 14:00:00,35.41,35.53,35.33,35.44,151939.0,22.4752,22.5514,22.4245,22.4943,151939.0
2016-02-25 14:30:00,35.44,35.54,35.4,35.41,184634.0,22.4943,22.5578,22.4689,22.4752,184634.0
2016-02-25 15:00:00,35.41,35.65,35.4,35.6,316233.0,22.4752,22.6276,22.4689,22.5958,316233.0
2016-02-25 15:30:00,35.6,35.83,35.59,35.74,1392730.0,22.5958,22.7418,22.5895,22.6847,1392730.0
2016-02-26 09:30:00,36.14,36.51,36.01,36.01,345030.0,22.9386,23.1734,22.8561,22.8561,345030.0
2016-02-26 10:00:00,36.01,36.06,35.73,35.82,197501.0,22.8561,22.8878,22.6783,22.7355,197501.0
2016-02-26 10:30:00,35.83,36.41,35.82,36.41,302815.0,22.7418,23.11,22.7355,23.11,302815.0
2016-02-26 11:00:00,36.41,36.53,36.24,36.24,400079.0,23.11,23.1861,23.0021,23.0021,400079.0
2016-02-26 11:30:00,36.24,36.64,36.23,36.57,303973.0,23.0021,23.2559,22.9957,23.2115,303973.0
2016-02-26 12:00:00,36.56,36.63,36.37,36.55,169527.0,23.2052,23.2496,23.0846,23.1988,169527.0
2016-02-26 12:30:00,36.55,36.68,36.47,36.59,162137.0,23.1988,23.2813,23.148,23.2242,162137.0
2016-02-26 13:00:00,36.59,36.64,36.48,36.49,144264.0,23.2242,23.2559,23.1544,23.1607,144264.0
2016-02-26 13:30:00,36.49,36.52,36.22,36.26,147656.0,23.1607,23.1798,22.9894,23.0147,147656.0
2016-02-26 14:00:00,36.26,36.28,36.14,36.19,192610.0,23.0147,23.0274,22.9386,22.9703,192610.0
2016-02-26 14:30:00,36.18,36.21,36.02,36.04,159659.0,22.964,22.983,22.8624,22.8751,159659.0
2016-02-26 15:00:00,36.05,36.24,36.03,36.14,256666.0,22.8815,23.0021,22.8688,22.9386,256666.0
2016-02-26 15:30:00,36.15,36.26,36.14,36.16,462233.0,22.9449,23.0147,22.9386,22.9513,462233.0
2016-02-29 09:30:00,36.05,36.3,35.92,36.15,170675.0,22.8815,23.0401,22.7989,22.9449,170675.0
2016-02-29 10:00:00,36.15,36.34,36.03,36.25,163092.0,22.9449,23.0655,22.8688,23.0084,163092.0
2016-02-29 10:30:00,36.26,36.38,36.15,36.32,212212.0,23.0147,23.0909,22.9449,23.0528,212212.0
2016-02-29 11:00:00,36.32,36.57,36.31,36.46,335994.0,23.0528,23.2115,23.0465,23.1417,335994.0
2016-02-29 11:30:00,36.46,36.67,36.45,36.51,153799.0,23.1417,23.275,23.1353,23.1734,153799.0
2016-02-29 12:00:00,36.5,36.56,36.43,36.44,124661.0,23.1671,23.2052,23.1226,23.129,124661.0
2016-02-29 12:30:00,36.45,36.47,36.27,36.32,123819.0,23.1353,23.148,23.0211,23.0528,123819.0
2016-02-29 13:00:00,36.32,36.34,36.15,36.16,139886.0,23.0528,23.0655,22.9449,22.9513,139886.0
2016-02-29 13:30:00,36.15,36.24,36.08,36.23,138206.0,22.9449,23.0021,22.9005,22.9957,138206.0
2016-02-29 14:00:00,36.22,36.22,35.98,36.06,129594.0,22.9894,22.9894,22.837,22.8878,129594.0
2016-02-29 14:30:00,36.06,36.07,35.86,35.9,162282.0,22.8878,22.8941,22.7609,22.7862,162282.0
2016-02-29 15:00:00,35.89,35.98,35.83,35.96,176869.0,22.7799,22.837,22.7418,22.8243,176869.0
2016-02-29 15:30:00,35.96,36.0,35.83,35.83,619482.0,22.8243,22.8497,22.7418,22.7418,619482.0
2016-03-01 09:30:00,36.37,36.63,36.17,36.53,244408.0,23.0846,23.2496,22.9576,23.1861,244408.0
2016-03-01 10:00:00,36.54,36.69,36.44,36.64,151158.0,23.1925,23.2877,23.129,23.2559,151158.0
2016-03-01 10:30:00,36.64,36.8,36.46,36.52,194950.0,23.2559,23.3575,23.1417,23.1798,194950.0
2016-03-01 11:00:00,36.53,36.74,36.53,36.72,140263.0,23.1861,23.3194,23.1861,23.3067,140263.0
2016-03-01 11:30:00,36.72,36.77,36.65,36.71,146173.0,23.3067,23.3384,23.2623,23.3004,146173.0
2016-03-01 12:00:00,36.71,36.8,36.68,36.74,123766.0,23.3004,23.3575,23.2813,23.3194,123766.0
2016-03-01 12:30:00,36.74,36.81,36.67,36.81,121380.0,23.3194,23.3638,23.275,23.3638,121380.0
2016-03-01 13:00:00,36.81,36.96,36.73,36.9,251923.0,23.3638,23.459,23.3131,23.421,251923.0
2016-03-01 13:30:00,36.89,36.97,36.75,36.78,195110.0,23.4146,23.4654,23.3258,23.3448,195110.0
2016-03-01 14:00:00,36.78,36.84,36.69,36.72,170820.0,23.3448,23.3829,23.2877,23.3067,170820.0
2016-03-01 14:30:00,36.72,36.86,36.72,36.85,202733.0,23.3067,23.3956,23.3067,23.3892,202733.0
2016-03-01 15:00:00,36.85,36.93,36.84,36.86,170927.0,23.3892,23.44,23.3829,23.3956,170927.0
2016-03-01 15:30:00,36.87,36.93,36.83,36.93,360562.0,23.4019,23.44,23.3765,23.44,360562.0
2016-03-02 09:30:00,36.78,36.94,36.48,36.56,305712.0,23.3448,23.4464,23.1544,23.2052,305712.0
2016-03-02 10:00:00,36.57,36.76,36.54,36.59,218915.0,23.2115,23.3321,23.1925,23.2242,218915.0
2016-03-02 10:30:00,36.59,36.72,36.38,36.66,222150.0,23.2242,23.3067,23.0909,23.2686,222150.0
2016-03-02 11:00:00,36.66,36.79,36.64,36.76,244383.0,23.2686,23.3511,23.2559,23.3321,244383.0
2016-03-02 11:30:00,36.76,36.89,36.76,36.82,255312.0,23.3321,23.4146,23.3321,23.3702,255312.0
2016-03-02 12:00:00,36.82,36.94,36.8,36.93,137150.0,23.3702,23.4464,23.3575,23.44,137150.0
2016-03-02 12:30:00,36.93,36.97,36.86,36.96,120933.0,23.44,23.4654,23.3956,23.459,120933.0
2016-03-02 13:00:00,36.95,37.0,36.9,36.98,158981.0,23.4527,23.4844,23.421,23.4717,158981.0
2016-03-02 13:30:00,36.97,37.07,36.96,37.01,152061.0,23.4654,23.5289,23.459,23.4908,152061.0
2016-03-02 14:00:00,37.01,37.06,36.88,37.02,185767.0,23.4908,23.5225,23.4083,23.4971,185767.0
2016-03-02 14:30:00,37.02,37.13,37.0,37.11,175054.0,23.4971,23.5669,23.4844,23.5543,175054.0
2016-03-02 15:00:00,37.11,37.21,37.08,37.2,211325.0,23.5543,23.6177,23.5352,23.6114,211325.0
2016-03-02 15:30:00,37.19,37.37,37.16,37.35,507385.0,23.605,23.7193,23.586,23.7066,507385.0
2016-03-03 09:30:00,37.41,37.74,37.34,37.69,240402.0,23.7447,23.9541,23.7002,23.9224,240402.0
2016-03-03 10:00:00,37.7,37.87,37.63,37.84,259698.0,23.9287,24.0366,23.8843,24.0176,259698.0
2016-03-03 10:30:00,37.85,38.26,37.85,38.15,317098.0,24.0239,24.2842,24.0239,24.2144,317098.0
2016-03-03 11:00:00,38.15,38.16,37.66,37.67,244286.0,24.2144,24.2207,23.9033,23.9097,244286.0
2016-03-03 11:30:00,37.68,37.95,37.68,37.94,165859.0,23.916,24.0874,23.916,24.0811,165859.0
2016-03-03 12:00:00,37.95,37.99,37.84,37.87,202834.0,24.0874,24.1128,24.0176,24.0366,202834.0
2016-03-03 12:30:00,37.88,38.0,37.72,37.76,167940.0,24.043,24.1191,23.9414,23.9668,167940.0
2016-03-03 13:00:00,37.78,37.85,37.76,37.83,140830.0,23.9795,24.0239,23.9668,24.0112,140830.0
2016-03-03 13:30:00,37.84,38.0,37.83,37.9,168923.0,24.0176,24.1191,24.0112,24.0557,168923.0
2016-03-03 14:00:00,37.91,37.97,37.9,37.93,87494.0,24.062,24.1001,24.0557,24.0747,87494.0
2016-03-03 14:30:00,37.93,37.98,37.91,37.91,94184.0,24.0747,24.1065,24.062,24.062,94184.0
2016-03-03 15:00:00,37.9,37.99,37.83,37.87,117566.0,24.0557,24.1128,24.0112,24.0366,117566.0
2016-03-03 15:30:00,37.87,37.89,37.78,37.87,566970.0,24.0366,24.0493,23.9795,24.0366,566970.0
2016-03-04 09:30:00,37.81,38.28,37.81,38.01,224216.0,23.9986,24.2969,23.9986,24.1255,224216.0
2016-03-04 10:00:00,38.02,38.37,37.92,38.34,169748.0,24.1318,24.354,24.0684,24.335,169748.0
2016-03-04 10:30:00,38.34,38.61,38.34,38.49,182045.0,24.335,24.5063,24.335,24.4302,182045.0
2016-03-04 11:00:00,38.5,38.8,38.5,38.65,263732.0,24.4365,24.6269,24.4365,24.5317,263732.0
2016-03-04 11:30:00,38.64,38.75,38.55,38.6,125284.0,24.5254,24.5952,24.4682,24.5,125284.0
2016-03-04 12:00:00,38.59,38.63,38.47,38.57,293956.0,24.4936,24.519,24.4175,24.4809,293956.0
2016-03-04 12:30:00,38.58,38.73,38.58,38.68,212223.0,24.4873,24.5825,24.4873,24.5508,212223.0
2016-03-04 13:00:00,38.68,38.69,38.48,38.52,199069.0,24.5508,24.5571,24.4238,24.4492,199069.0
2016-03-04 13:30:00,38.52,38.79,38.48,38.72,216864.0,24.4492,24.6206,24.4238,24.5761,216864.0
2016-03-04 14:00:00,38.72,38.77,38.67,38.67,431267.0,24.5761,24.6079,24.5444,24.5444,431267.0
2016-03-04 14:30:00,38.66,38.68,38.34,38.44,304202.0,24.5381,24.5508,24.335,24.3984,304202.0
2016-03-04 15:00:00,38.44,38.57,38.43,38.53,277129.0,24.3984,24.4809,24.3921,24.4555,277129.0
2016-03-04 15:30:00,38.54,38.56,38.4,38.47,623813.0,24.4619,24.4746,24.373,24.4175,623813.0
2016-03-07 09:30:00,37.88,38.36,37.65,38.23,232396.0,24.043,24.3476,23.897,24.2651,232396.0
2016-03-07 10:00:00,38.22,38.54,38.14,38.45,93946.0,24.2588,24.4619,24.208,24.4048,93946.0
2016-03-07 10:30:00,38.47,38.55,38.27,38.32,124179.0,24.4175,24.4682,24.2905,24.3223,124179.0
2016-03-07 11:00:00,38.32,38.55,38.32,38.45,77697.0,24.3223,24.4682,24.3223,24.4048,77697.0
2016-03-07 11:30:00,38.46,38.58,38.39,38.42,76268.0,24.4111,24.4873,24.3667,24.3857,76268.0
2016-03-07 12:00:00,38.43,38.44,38.34,38.35,73679.0,24.3921,24.3984,24.335,24.3413,73679.0
2016-03-07 12:30:00,38.36,38.45,38.32,38.4,77591.0,24.3476,24.4048,24.3223,24.373,77591.0
2016-03-07 13:00:00,38.41,38.47,38.32,38.34,130896.0,24.3794,24.4175,24.3223,24.335,130896.0
2016-03-07 13:30:00,38.34,38.43,38.27,38.4,80241.0,24.335,24.3921,24.2905,24.373,80241.0
2016-03-07 14:00:00,38.4,38.42,38.26,38.28,97475.0,24.373,24.3857,24.2842,24.2969,97475.0
2016-03-07 14:30:00,38.28,38.35,38.15,38.33,128205.0,24.2969,24.3413,24.2144,24.3286,128205.0
2016-03-07 15:00:00,38.32,38.46,38.25,38.42,151753.0,24.3223,24.4111,24.2778,24.3857,151753.0
2016-03-07 15:30:00,38.42,38.48,38.35,38.45,312017.0,24.3857,24.4238,24.3413,24.4048,312017.0
2016-03-08 09:30:00,38.06,38.39,37.94,37.97,164140.0,24.1572,24.3667,24.0811,24.1001,164140.0
2016-03-08 10:00:00,37.98,38.07,37.9,37.91,117140.0,24.1065,24.1636,24.0557,24.062,117140.0
2016-03-08 10:30:00,37.9,37.93,37.67,37.71,121326.0,24.0557,24.0747,23.9097,23.9351,121326.0
2016-03-08 11:00:00,37.71,38.04,37.7,37.92,83956.0,23.9351,24.1445,23.9287,24.0684,83956.0
2016-03-08 11:30:00,37.91,37.98,37.8,37.9,108529.0,24.062,24.1065,23.9922,24.0557,108529.0
2016-03-08 12:00:00,37.89,38.21,37.89,38.12,71761.0,24.0493,24.2524,24.0493,24.1953,71761.0
2016-03-08 12:30:00,38.12,38.15,37.98,38.09,61999.0,24.1953,24.2144,24.1065,24.1763,61999.0
2016-03-08 13:00:00,38.09,38.26,38.06,38.25,74117.0,24.1763,24.2842,24.1572,24.2778,74117.0
2016-03-08 13:30:00,38.25,38.34,38.19,38.27,75288.0,24.2778,24.335,24.2397,24.2905,75288.0
2016-03-08 14:00:00,38.26,38.38,38.2,38.22,86931.0,24.2842,24.3603,24.2461,24.2588,86931.0
2016-03-08 14:30:00,38.23,38.25,38.16,38.2,147764.0,24.2651,24.2778,24.2207,24.2461,147764.0
2016-03-08 15:00:00,38.19,38.21,38.02,38.03,160792.0,24.2397,24.2524,24.1318,24.1382,160792.0
2016-03-08 15:30:00,38.03,38.11,37.96,38.01,378612.0,24.1382,24.189,24.0938,24.1255,378612.0
2016-03-09 09:30:00,37.95,38.36,37.57,37.74,359728.0,24.0874,24.3476,23.8462,23.9541,359728.0
2016-03-09 10:00:00,37.74,37.8,37.32,37.34,243034.0,23.9541,23.9922,23.6875,23.7002,243034.0
2016-03-09 10:30:00,37.34,37.51,37.09,37.24,402998.0,23.7002,23.8081,23.5416,23.6368,402998.0
2016-03-09 11:00:00,37.24,37.5,37.13,37.48,348880.0,23.6368,23.8018,23.5669,23.7891,348880.0
2016-03-09 11:30:00,37.49,37.5,37.21,37.39,255324.0,23.7954,23.8018,23.6177,23.732,255324.0
2016-03-09 12:00:00,37.39,37.53,37.36,37.45,228441.0,23.732,23.8208,23.7129,23.7701,228441.0
2016-03-09 12:30:00,37.45,37.54,37.23,37.23,186873.0,23.7701,23.8272,23.6304,23.6304,186873.0
2016-03-09 13:00:00,37.24,37.33,37.21,37.29,172906.0,23.6368,23.6939,23.6177,23.6685,172906.0
2016-03-09 13:30:00,37.29,37.49,37.28,37.45,158624.0,23.6685,23.7954,23.6622,23.7701,158624.0
2016-03-09 14:00:00,37.45,37.52,37.42,37.49,209623.0,23.7701,23.8145,23.751,23.7954,209623.0
2016-03-09 14:30:00,37.48,37.51,37.36,37.4,217429.0,23.7891,23.8081,23.7129,23.7383,217429.0
2016-03-09 15:00:00,37.39,37.39,37.19,37.29,334912.0,23.732,23.732,23.605,23.6685,334912.0
2016-03-09 15:30:00,37.28,37.43,37.27,37.41,641843.0,23.6622,23.7574,23.6558,23.7447,641843.0
2016-03-10 09:30:00,37.48,37.7,37.31,37.6,207660.0,23.7891,23.9287,23.6812,23.8653,207660.0
2016-03-10 10:00:00,37.59,37.68,37.13,37.13,373243.0,23.8589,23.916,23.5669,23.5669,373243.0
2016-03-10 10:30:00,37.13,37.18,36.84,36.87,241514.0,23.5669,23.5987,23.3829,23.4019,241514.0
2016-03-10 11:00:00,36.87,36.89,36.41,36.48,397477.0,23.4019,23.4146,23.11,23.1544,397477.0
2016-03-10 11:30:00,36.48,36.56,36.3,36.46,410056.0,23.1544,23.2052,23.0401,23.1417,410056.0
2016-03-10 12:00:00,36.46,36.61,36.26,36.28,282291.0,23.1417,23.2369,23.0147,23.0274,282291.0
2016-03-10 12:30:00,36.28,36.29,35.99,36.16,405254.0,23.0274,23.0338,22.8434,22.9513,405254.0
2016-03-10 13:00:00,36.16,36.24,35.97,36.19,403808.0,22.9513,23.0021,22.8307,22.9703,403808.0
2016-03-10 13:30:00,36.19,36.36,36.16,36.23,200582.0,22.9703,23.0782,22.9513,22.9957,200582.0
2016-03-10 14:00:00,36.22,36.38,36.15,36.36,249127.0,22.9894,23.0909,22.9449,23.0782,249127.0
2016-03-10 14:30:00,36.37,36.62,36.31,36.5,218769.0,23.0846,23.2432,23.0465,23.1671,218769.0
2016-03-10 15:00:00,36.5,36.84,36.43,36.82,260179.0,23.1671,23.3829,23.1226,23.3702,260179.0
2016-03-10 15:30:00,36.82,36.82,36.67,36.76,394531.0,23.3702,23.3702,23.275,23.3321,394531.0
2016-03-11 09:30:00,37.43,37.57,37.32,37.53,239836.0,23.7574,23.8462,23.6875,23.8208,239836.0
2016-03-11 10:00:00,37.53,37.76,37.53,37.73,179048.0,23.8208,23.9668,23.8208,23.9478,179048.0
2016-03-11 10:30:00,37.73,37.92,37.66,37.7,224408.0,23.9478,24.0684,23.9033,23.9287,224408.0
2016-03-11 11:00:00,37.7,38.11,37.7,38.02,189672.0,23.9287,24.189,23.9287,24.1318,189672.0
2016-03-11 11:30:00,38.02,38.08,37.89,37.94,146300.0,24.1318,24.1699,24.0493,24.0811,146300.0
2016-03-11 12:00:00,37.94,38.06,37.86,38.04,117653.0,24.0811,24.1572,24.0303,24.1445,117653.0
2016-03-11 12:30:00,38.05,38.13,38.0,38.05,142431.0,24.1509,24.2017,24.1191,24.1509,142431.0
2016-03-11 13:00:00,38.06,38.18,38.0,38.17,144883.0,24.1572,24.2334,24.1191,24.2271,144883.0
2016-03-11 13:30:00,38.17,38.26,38.04,38.21,142235.0,24.2271,24.2842,24.1445,24.2524,142235.0
2016-03-11 14:00:00,38.21,38.35,38.21,38.31,204575.0,24.2524,24.3413,24.2524,24.3159,204575.0
2016-03-11 14:30:00,38.31,38.35,38.22,38.24,270783.0,24.3159,24.3413,24.2588,24.2715,270783.0
2016-03-11 15:00:00,38.23,38.41,38.22,38.37,259726.0,24.2651,24.3794,24.2588,24.354,259726.0
2016-03-11 15:30:00,38.37,38.45,38.28,38.34,508562.0,24.354,24.4048,24.2969,24.335,508562.0
2016-03-14 09:30:00,38.17,38.34,37.9,37.95,113886.0,24.2271,24.335,24.0557,24.0874,113886.0
2016-03-14 10:00:00,37.95,37.98,37.85,37.95,149973.0,24.0874,24.1065,24.0239,24.0874,149973.0
2016-03-14 10:30:00,37.95,38.17,37.94,37.97,139359.0,24.0874,24.2271,24.0811,24.1001,139359.0
2016-03-14 11:00:00,37.97,38.05,37.96,37.99,73424.0,24.1001,24.1509,24.0938,24.1128,73424.0
2016-03-14 11:30:00,37.98,38.0,37.82,37.83,102679.0,24.1065,24.1191,24.0049,24.0112,102679.0
2016-03-14 12:00:00,37.83,37.93,37.76,37.87,128060.0,24.0112,24.0747,23.9668,24.0366,128060.0
2016-03-14 12:30:00,37.89,37.96,37.88,37.91,47515.0,24.0493,24.0938,24.043,24.062,47515.0
2016-03-14 13:00:00,37.91,38.03,37.89,37.99,64978.0,24.062,24.1382,24.0493,24.1128,64978.0
2016-03-14 13:30:00,37.99,38.09,37.98,38.04,93862.0,24.1128,24.1763,24.1065,24.1445,93862.0
2016-03-14 14:00:00,38.03,38.16,37.98,38.13,114243.0,24.1382,24.2207,24.1065,24.2017,114243.0
2016-03-14 14:30:00,38.13,38.24,38.11,38.17,119858.0,24.2017,24.2715,24.189,24.2271,119858.0
2016-03-14 15:00:00,38.17,38.32,38.13,38.28,135121.0,24.2271,24.3223,24.2017,24.2969,135121.0
2016-03-14 15:30:00,38.28,38.28,38.08,38.09,331436.0,24.2969,24.2969,24.1699,24.1763,331436.0
2016-03-15 09:30:00,36.2,37.47,36.19,36.7,406278.0,22.9767,23.7827,22.9703,23.294,406278.0
2016-03-15 10:00:00,36.7,36.84,36.54,36.74,273114.0,23.294,23.3829,23.1925,23.3194,273114.0
2016-03-15 10:30:00,36.75,36.82,36.51,36.56,218333.0,23.3258,23.3702,23.1734,23.2052,218333.0
2016-03-15 11:00:00,36.57,36.67,36.48,36.57,292158.0,23.2115,23.275,23.1544,23.2115,292158.0
2016-03-15 11:30:00,36.58,36.68,36.5,36.5,174897.0,23.2179,23.2813,23.1671,23.1671,174897.0
2016-03-15 12:00:00,36.51,36.55,36.39,36.53,137892.0,23.1734,23.1988,23.0973,23.1861,137892.0
2016-03-15 12:30:00,36.52,36.57,36.5,36.53,159206.0,23.1798,23.2115,23.1671,23.1861,159206.0
2016-03-15 13:00:00,36.52,36.64,36.51,36.62,132248.0,23.1798,23.2559,23.1734,23.2432,132248.0
2016-03-15 13:30:00,36.62,36.72,36.6,36.65,156964.0,23.2432,23.3067,23.2305,23.2623,156964.0
2016-03-15 14:00:00,36.65,36.68,36.56,36.67,165776.0,23.2623,23.2813,23.2052,23.275,165776.0
2016-03-15 14:30:00,36.67,36.72,36.59,36.61,196598.0,23.275,23.3067,23.2242,23.2369,196598.0
2016-03-15 15:00:00,36.61,36.82,36.59,36.76,327082.0,23.2369,23.3702,23.2242,23.3321,327082.0
2016-03-15 15:30:00,36.77,36.83,36.75,36.82,503250.0,23.3384,23.3765,23.3258,23.3702,503250.0
2016-03-16 09:30:00,36.58,37.16,36.46,37.04,170875.0,23.2179,23.586,23.1417,23.5098,170875.0
2016-03-16 10:00:00,37.04,37.27,36.98,37.21,167424.0,23.5098,23.6558,23.4717,23.6177,167424.0
2016-03-16 10:30:00,37.22,37.34,37.14,37.32,206221.0,23.6241,23.7002,23.5733,23.6875,206221.0
2016-03-16 11:00:00,37.31,37.33,37.14,37.17,185285.0,23.6812,23.6939,23.5733,23.5923,185285.0
2016-03-16 11:30:00,37.17,37.23,37.01,37.04,100589.0,23.5923,23.6304,23.4908,23.5098,100589.0
2016-03-16 12:00:00,37.04,37.15,36.93,37.0,96256.0,23.5098,23.5796,23.44,23.4844,96256.0
2016-03-16 12:30:00,37.01,37.01,36.8,36.92,117079.0,23.4908,23.4908,23.3575,23.4337,117079.0
2016-03-16 13:00:00,36.93,37.08,36.92,36.98,277383.0,23.44,23.5352,23.4337,23.4717,277383.0
2016-03-16 13:30:00,36.98,37.11,36.92,36.93,143527.0,23.4717,23.5543,23.4337,23.44,143527.0
2016-03-16 14:00:00,36.95,37.18,36.72,37.17,209140.0,23.4527,23.5987,23.3067,23.5923,209140.0
2016-03-16 14:30:00,37.18,37.57,37.1,37.23,330165.0,23.5987,23.8462,23.5479,23.6304,330165.0
2016-03-16 15:00:00,37.25,37.57,37.2,37.57,305542.0,23.6431,23.8462,23.6114,23.8462,305542.0
2016-03-16 15:30:00,37.57,37.72,37.52,37.58,700830.0,23.8462,23.9414,23.8145,23.8526,700830.0
2016-03-17 09:30:00,37.57,38.18,37.43,38.15,298677.0,23.8462,24.2334,23.7574,24.2144,298677.0
2016-03-17 10:00:00,38.15,38.74,38.09,38.73,424221.0,24.2144,24.5888,24.1763,24.5825,424221.0
2016-03-17 10:30:00,38.73,39.08,38.68,39.03,307699.0,24.5825,24.8046,24.5508,24.7729,307699.0
2016-03-17 11:00:00,39.03,39.03,38.61,38.78,208603.0,24.7729,24.7729,24.5063,24.6142,208603.0
2016-03-17 11:30:00,38.8,38.85,38.61,38.62,156841.0,24.6269,24.6587,24.5063,24.5127,156841.0
2016-03-17 12:00:00,38.62,38.75,38.53,38.75,209959.0,24.5127,24.5952,24.4555,24.5952,209959.0
2016-03-17 12:30:00,38.74,38.84,38.71,38.84,228028.0,24.5888,24.6523,24.5698,24.6523,228028.0
2016-03-17 13:00:00,38.84,38.96,38.74,38.89,176749.0,24.6523,24.7285,24.5888,24.684,176749.0
2016-03-17 13:30:00,38.89,39.16,38.84,39.16,192703.0,24.684,24.8554,24.6523,24.8554,192703.0
2016-03-17 14:00:00,39.15,39.31,39.09,39.1,212365.0,24.8491,24.9506,24.811,24.8173,212365.0
2016-03-17 14:30:00,39.1,39.14,38.85,38.85,203737.0,24.8173,24.8427,24.6587,24.6587,203737.0
2016-03-17 15:00:00,38.86,38.94,38.82,38.94,217630.0,24.665,24.7158,24.6396,24.7158,217630.0
2016-03-17 15:30:00,38.94,38.95,38.75,38.78,504991.0,24.7158,24.7221,24.5952,24.6142,504991.0
2016-03-18 09:30:00,38.97,39.41,38.95,39.36,567436.0,24.7348,25.0141,24.7221,24.9824,567436.0
2016-03-18 10:00:00,39.34,39.49,39.27,39.31,399921.0,24.9697,25.0649,24.9252,24.9506,399921.0
2016-03-18 10:30:00,39.33,39.37,38.8,38.84,298795.0,24.9633,24.9887,24.6269,24.6523,298795.0
2016-03-18 11:00:00,38.84,38.99,38.68,38.73,241717.0,24.6523,24.7475,24.5508,24.5825,241717.0
2016-03-18 11:30:00,38.73,38.74,38.43,38.47,201164.0,24.5825,24.5888,24.3921,24.4175,201164.0
2016-03-18 12:00:00,38.48,38.68,38.47,38.65,142412.0,24.4238,24.5508,24.4175,24.5317,142412.0
2016-03-18 12:30:00,38.64,38.66,38.49,38.62,121575.0,24.5254,24.5381,24.4302,24.5127,121575.0
2016-03-18 13:00:00,38.61,38.63,38.47,38.59,147836.0,24.5063,24.519,24.4175,24.4936,147836.0
2016-03-18 13:30:00,38.59,38.81,38.51,38.8,152799.0,24.4936,24.6333,24.4429,24.6269,152799.0
2016-03-18 14:00:00,38.8,38.86,38.71,38.74,234522.0,24.6269,24.665,24.5698,24.5888,234522.0
2016-03-18 14:30:00,38.73,38.82,38.69,38.7,164235.0,24.5825,24.6396,24.5571,24.5634,164235.0
2016-03-18 15:00:00,38.71,38.96,38.71,38.93,173969.0,24.5698,24.7285,24.5698,24.7094,173969.0
2016-03-18 15:30:00,38.93,39.13,38.87,39.09,842609.0,24.7094,24.8364,24.6714,24.811,842609.0
2016-03-21 09:30:00,38.94,39.36,38.94,38.94,160333.0,24.7158,24.9824,24.7158,24.7158,160333.0
2016-03-21 10:00:00,38.93,39.05,38.78,38.96,271364.0,24.7094,24.7856,24.6142,24.7285,271364.0
2016-03-21 10:30:00,38.97,39.03,38.82,38.88,83739.0,24.7348,24.7729,24.6396,24.6777,83739.0
2016-03-21 11:00:00,38.87,39.09,38.82,39.05,120339.0,24.6714,24.811,24.6396,24.7856,120339.0
2016-03-21 11:30:00,39.06,39.13,38.95,38.95,142313.0,24.7919,24.8364,24.7221,24.7221,142313.0
2016-03-21 12:00:00,38.94,38.97,38.77,38.85,100189.0,24.7158,24.7348,24.6079,24.6587,100189.0
2016-03-21 12:30:00,38.86,38.96,38.8,38.94,74304.0,24.665,24.7285,24.6269,24.7158,74304.0
2016-03-21 13:00:00,38.94,39.04,38.82,39.02,115390.0,24.7158,24.7793,24.6396,24.7666,115390.0
2016-03-21 13:30:00,39.02,39.03,38.87,38.96,108655.0,24.7666,24.7729,24.6714,24.7285,108655.0
2016-03-21 14:00:00,38.96,39.05,38.92,38.98,163730.0,24.7285,24.7856,24.7031,24.7412,163730.0
2016-03-21 14:30:00,38.99,39.06,38.95,39.0,112574.0,24.7475,24.7919,24.7221,24.7539,112574.0
2016-03-21 15:00:00,39.0,39.07,38.94,39.0,150744.0,24.7539,24.7983,24.7158,24.7539,150744.0
2016-03-21 15:30:00,39.0,39.06,38.95,39.05,333216.0,24.7539,24.7919,24.7221,24.7856,333216.0
2016-03-22 09:30:00,38.74,38.85,38.44,38.73,268503.0,24.5888,24.6587,24.3984,24.5825,268503.0
2016-03-22 10:00:00,38.75,38.85,38.57,38.82,150697.0,24.5952,24.6587,24.4809,24.6396,150697.0
2016-03-22 10:30:00,38.84,39.0,38.82,38.93,108897.0,24.6523,24.7539,24.6396,24.7094,108897.0
2016-03-22 11:00:00,38.92,39.09,38.9,39.08,119574.0,24.7031,24.811,24.6904,24.8046,119574.0
2016-03-22 11:30:00,39.07,39.11,38.95,39.04,48343.0,24.7983,24.8237,24.7221,24.7793,48343.0
2016-03-22 12:00:00,39.04,39.15,39.02,39.14,69664.0,24.7793,24.8491,24.7666,24.8427,69664.0
2016-03-22 12:30:00,39.14,39.19,39.09,39.17,77607.0,24.8427,24.8745,24.811,24.8618,77607.0
2016-03-22 13:00:00,39.17,39.17,39.08,39.15,70786.0,24.8618,24.8618,24.8046,24.8491,70786.0
2016-03-22 13:30:00,39.16,39.21,39.11,39.16,92470.0,24.8554,24.8872,24.8237,24.8554,92470.0
2016-03-22 14:00:00,39.17,39.21,39.11,39.21,185580.0,24.8618,24.8872,24.8237,24.8872,185580.0
2016-03-22 14:30:00,39.21,39.26,39.08,39.09,101534.0,24.8872,24.9189,24.8046,24.811,101534.0
2016-03-22 15:00:00,39.08,39.09,38.97,39.07,155840.0,24.8046,24.811,24.7348,24.7983,155840.0
2016-03-22 15:30:00,39.06,39.11,39.0,39.06,298564.0,24.7919,24.8237,24.7539,24.7919,298564.0
2016-03-23 09:30:00,38.96,39.15,38.87,38.91,235084.0,24.7285,24.8491,24.6714,24.6967,235084.0
2016-03-23 10:00:00,38.92,38.95,38.78,38.9,136686.0,24.7031,24.7221,24.6142,24.6904,136686.0
2016-03-23 10:30:00,38.89,38.92,38.68,38.8,176897.0,24.684,24.7031,24.5508,24.6269,176897.0
2016-03-23 11:00:00,38.8,38.91,38.73,38.82,184085.0,24.6269,24.6967,24.5825,24.6396,184085.0
2016-03-23 11:30:00,38.82,38.82,38.67,38.81,134328.0,24.6396,24.6396,24.5444,24.6333,134328.0
2016-03-23 12:00:00,38.8,38.9,38.79,38.87,115916.0,24.6269,24.6904,24.6206,24.6714,115916.0
2016-03-23 12:30:00,38.86,38.87,38.71,38.75,90535.0,24.665,24.6714,24.5698,24.5952,90535.0
2016-03-23 13:00:00,38.75,38.86,38.74,38.79,89693.0,24.5952,24.665,24.5888,24.6206,89693.0
2016-03-23 13:30:00,38.8,38.8,38.69,38.77,98885.0,24.6269,24.6269,24.5571,24.6079,98885.0
2016-03-23 14:00:00,38.77,38.88,38.74,38.76,131340.0,24.6079,24.6777,24.5888,24.6015,131340.0
2016-03-23 14:30:00,38.76,38.8,38.54,38.57,118364.0,24.6015,24.6269,24.4619,24.4809,118364.0
2016-03-23 15:00:00,38.57,38.68,38.56,38.66,144466.0,24.4809,24.5508,24.4746,24.5381,144466.0
2016-03-23 15:30:00,38.66,38.73,38.57,38.58,509301.0,24.5381,24.5825,24.4809,24.4873,509301.0
2016-03-24 09:30:00,38.06,38.13,37.67,37.92,281712.0,24.1572,24.2017,23.9097,24.0684,281712.0
2016-03-24 10:00:00,37.91,37.94,37.69,37.7,178371.0,24.062,24.0811,23.9224,23.9287,178371.0
2016-03-24 10:30:00,37.7,37.97,37.69,37.96,225380.0,23.9287,24.1001,23.9224,24.0938,225380.0
2016-03-24 11:00:00,37.97,38.06,37.81,37.83,151392.0,24.1001,24.1572,23.9986,24.0112,151392.0
2016-03-24 11:30:00,37.82,37.88,37.73,37.85,231575.0,24.0049,24.043,23.9478,24.0239,231575.0
2016-03-24 12:00:00,37.85,38.0,37.82,37.89,190601.0,24.0239,24.1191,24.0049,24.0493,190601.0
2016-03-24 12:30:00,37.88,38.0,37.83,37.95,152353.0,24.043,24.1191,24.0112,24.0874,152353.0
2016-03-24 13:00:00,37.94,38.07,37.93,38.04,148402.0,24.0811,24.1636,24.0747,24.1445,148402.0
2016-03-24 13:30:00,38.04,38.06,37.88,38.01,118493.0,24.1445,24.1572,24.043,24.1255,118493.0
2016-03-24 14:00:00,38.01,38.07,37.94,38.0,167483.0,24.1255,24.1636,24.0811,24.1191,167483.0
2016-03-24 14:30:00,38.0,38.07,37.94,38.02,112287.0,24.1191,24.1636,24.0811,24.1318,112287.0
2016-03-24 15:00:00,38.02,38.13,38.01,38.12,158314.0,24.1318,24.2017,24.1255,24.1953,158314.0
2016-03-24 15:30:00,38.11,38.12,38.06,38.1,325410.0,24.189,24.1953,24.1572,24.1826,325410.0
2016-03-28 09:30:00,38.25,38.36,37.88,37.91,81267.0,24.2778,24.3476,24.043,24.062,81267.0
2016-03-28 10:00:00,37.92,38.03,37.82,37.94,94536.0,24.0684,24.1382,24.0049,24.0811,94536.0
2016-03-28 10:30:00,37.94,38.06,37.86,38.02,77743.0,24.0811,24.1572,24.0303,24.1318,77743.0
2016-03-28 11:00:00,38.04,38.04,37.92,37.98,178010.0,24.1445,24.1445,24.0684,24.1065,178010.0
2016-03-28 11:30:00,37.99,38.03,37.94,38.02,104316.0,24.1128,24.1382,24.0811,24.1318,104316.0
2016-03-28 12:00:00,38.01,38.1,37.97,38.08,80614.0,24.1255,24.1826,24.1001,24.1699,80614.0
2016-03-28 12:30:00,38.08,38.27,38.07,38.26,81209.0,24.1699,24.2905,24.1636,24.2842,81209.0
2016-03-28 13:00:00,38.26,38.36,38.25,38.31,91691.0,24.2842,24.3476,24.2778,24.3159,91691.0
2016-03-28 13:30:00,38.3,38.41,38.3,38.36,76388.0,24.3096,24.3794,24.3096,24.3476,76388.0
2016-03-28 14:00:00,38.37,38.45,38.35,38.38,76985.0,24.354,24.4048,24.3413,24.3603,76985.0
2016-03-28 14:30:00,38.37,38.37,38.25,38.26,103694.0,24.354,24.354,24.2778,24.2842,103694.0
2016-03-28 15:00:00,38.26,38.41,38.24,38.36,146111.0,24.2842,24.3794,24.2715,24.3476,146111.0
2016-03-28 15:30:00,38.35,38.39,38.27,38.33,327326.0,24.3413,24.3667,24.2905,24.3286,327326.0
2016-03-29 09:30:00,37.86,38.0,37.63,37.91,179620.0,24.1409,24.2302,23.9943,24.1728,179620.0
2016-03-29 10:00:00,37.92,38.08,37.85,38.07,134099.0,24.1792,24.2812,24.1345,24.2748,134099.0
2016-03-29 10:30:00,38.08,38.24,38.01,38.23,203525.0,24.2812,24.3832,24.2366,24.3768,203525.0
2016-03-29 11:00:00,38.24,38.35,38.14,38.34,192461.0,24.3832,24.4534,24.3195,24.447,192461.0
2016-03-29 11:30:00,38.33,38.42,38.29,38.29,99586.0,24.4406,24.498,24.4151,24.4151,99586.0
2016-03-29 12:00:00,38.28,38.5,38.21,38.48,122484.0,24.4087,24.549,24.3641,24.5362,122484.0
2016-03-29 12:30:00,38.48,38.58,38.39,38.51,104222.0,24.5362,24.6,24.4789,24.5554,104222.0
2016-03-29 13:00:00,38.51,38.62,38.47,38.61,121495.0,24.5554,24.6255,24.5299,24.6191,121495.0
2016-03-29 13:30:00,38.6,38.73,38.52,38.7,192819.0,24.6128,24.6957,24.5618,24.6765,192819.0
2016-03-29 14:00:00,38.7,38.92,38.66,38.91,169234.0,24.6765,24.8168,24.651,24.8104,169234.0
2016-03-29 14:30:00,38.91,39.05,38.9,39.02,170964.0,24.8104,24.8997,24.8041,24.8806,170964.0
2016-03-29 15:00:00,39.02,39.16,38.98,39.11,233844.0,24.8806,24.9698,24.8551,24.938,233844.0
2016-03-29 15:30:00,39.12,39.13,39.03,39.12,499733.0,24.9443,24.9507,24.8869,24.9443,499733.0
2016-03-30 09:30:00,39.47,39.91,39.29,39.9,275182.0,25.1675,25.4481,25.0527,25.4417,275182.0
2016-03-30 10:00:00,39.9,39.94,39.59,39.67,257972.0,25.4417,25.4672,25.244,25.295,257972.0
2016-03-30 10:30:00,39.69,39.85,39.63,39.72,257368.0,25.3078,25.4098,25.2695,25.3269,257368.0
2016-03-30 11:00:00,39.72,39.86,39.59,39.61,227083.0,25.3269,25.4162,25.244,25.2568,227083.0
2016-03-30 11:30:00,39.61,39.65,39.47,39.57,102384.0,25.2568,25.2823,25.1675,25.2313,102384.0
2016-03-30 12:00:00,39.56,39.59,39.43,39.44,137932.0,25.2249,25.244,25.142,25.1484,137932.0
2016-03-30 12:30:00,39.43,39.5,39.3,39.3,74169.0,25.142,25.1866,25.0591,25.0591,74169.0
2016-03-30 13:00:00,39.3,39.33,39.09,39.16,115882.0,25.0591,25.0782,24.9252,24.9698,115882.0
2016-03-30 13:30:00,39.16,39.22,39.06,39.12,154192.0,24.9698,25.0081,24.9061,24.9443,154192.0
2016-03-30 14:00:00,39.11,39.16,39.05,39.11,160406.0,24.938,24.9698,24.8997,24.938,160406.0
2016-03-30 14:30:00,39.11,39.14,39.06,39.13,112346.0,24.938,24.9571,24.9061,24.9507,112346.0
2016-03-30 15:00:00,39.14,39.31,39.14,39.29,195235.0,24.9571,25.0655,24.9571,25.0527,195235.0
2016-03-30 15:30:00,39.3,39.3,39.03,39.07,536638.0,25.0591,25.0591,24.8869,24.9125,536638.0
2016-03-31 09:30:00,39.11,39.33,38.99,39.12,104720.0,24.938,25.0782,24.8614,24.9443,104720.0
2016-03-31 10:00:00,39.13,39.32,39.01,39.17,128997.0,24.9507,25.0719,24.8742,24.9762,128997.0
2016-03-31 10:30:00,39.11,39.21,39.07,39.11,59166.0,24.938,25.0017,24.9125,24.938,59166.0
2016-03-31 11:00:00,39.09,39.19,39.02,39.12,162922.0,24.9252,24.989,24.8806,24.9443,162922.0
2016-03-31 11:30:00,39.12,39.24,39.07,39.24,127013.0,24.9443,25.0209,24.9125,25.0209,127013.0
2016-03-31 12:00:00,39.24,39.24,39.1,39.2,75279.0,25.0209,25.0209,24.9316,24.9953,75279.0
2016-03-31 12:30:00,39.19,39.22,39.1,39.16,63927.0,24.989,25.0081,24.9316,24.9698,63927.0
2016-03-31 13:00:00,39.16,39.23,39.12,39.19,98476.0,24.9698,25.0145,24.9443,24.989,98476.0
2016-03-31 13:30:00,39.19,39.2,39.15,39.17,229143.0,24.989,24.9953,24.9635,24.9762,229143.0
2016-03-31 14:00:00,39.17,39.18,39.01,39.02,191061.0,24.9762,24.9826,24.8742,24.8806,191061.0
2016-03-31 14:30:00,39.02,39.12,38.94,38.99,279516.0,24.8806,24.9443,24.8296,24.8614,279516.0
2016-03-31 15:00:00,38.99,39.14,38.98,39.11,164873.0,24.8614,24.9571,24.8551,24.938,164873.0
2016-03-31 15:30:00,39.11,39.19,39.0,39.05,435079.0,24.938,24.989,24.8678,24.8997,435079.0
2016-04-01 09:30:00,38.66,38.9,38.33,38.44,194050.0,24.651,24.8041,24.4406,24.5107,194050.0
2016-04-01 10:00:00,38.46,38.79,38.33,38.78,239182.0,24.5235,24.7339,24.4406,24.7275,239182.0
2016-04-01 10:30:00,38.77,39.03,38.73,38.96,169176.0,24.7212,24.8869,24.6957,24.8423,169176.0
2016-04-01 11:00:00,38.96,39.07,38.93,39.02,121422.0,24.8423,24.9125,24.8232,24.8806,121422.0
2016-04-01 11:30:00,39.02,39.31,39.02,39.17,162869.0,24.8806,25.0655,24.8806,24.9762,162869.0
2016-04-01 12:00:00,39.17,39.29,39.17,39.19,98878.0,24.9762,25.0527,24.9762,24.989,98878.0
2016-04-01 12:30:00,39.19,39.26,39.15,39.24,69107.0,24.989,25.0336,24.9635,25.0209,69107.0
2016-04-01 13:00:00,39.24,39.34,39.19,39.3,116172.0,25.0209,25.0846,24.989,25.0591,116172.0
2016-04-01 13:30:00,39.3,39.33,39.21,39.21,101645.0,25.0591,25.0782,25.0017,25.0017,101645.0
2016-04-01 14:00:00,39.22,39.28,39.17,39.17,126178.0,25.0081,25.0464,24.9762,24.9762,126178.0
2016-04-01 14:30:00,39.18,39.34,39.18,39.32,139658.0,24.9826,25.0846,24.9826,25.0719,139658.0
2016-04-01 15:00:00,39.32,39.44,39.32,39.44,140123.0,25.0719,25.1484,25.0719,25.1484,140123.0
2016-04-01 15:30:00,39.44,39.52,39.41,39.47,430672.0,25.1484,25.1994,25.1293,25.1675,430672.0
2016-04-04 09:30:00,39.57,39.57,39.02,39.44,126670.0,25.2313,25.2313,24.8806,25.1484,126670.0
2016-04-04 10:00:00,39.43,39.46,39.2,39.24,87111.0,25.142,25.1611,24.9953,25.0209,87111.0
2016-04-04 10:30:00,39.24,39.46,39.05,39.1,81905.0,25.0209,25.1611,24.8997,24.9316,81905.0
2016-04-04 11:00:00,39.1,39.15,39.0,39.01,88197.0,24.9316,24.9635,24.8678,24.8742,88197.0
2016-04-04 11:30:00,39.01,39.2,39.01,39.1,151877.0,24.8742,24.9953,24.8742,24.9316,151877.0
2016-04-04 12:00:00,39.1,39.3,39.1,39.24,66088.0,24.9316,25.0591,24.9316,25.0209,66088.0
2016-04-04 12:30:00,39.22,39.23,39.1,39.16,35552.0,25.0081,25.0145,24.9316,24.9698,35552.0
2016-04-04 13:00:00,39.16,39.18,39.03,39.06,43310.0,24.9698,24.9826,24.8869,24.9061,43310.0
2016-04-04 13:30:00,39.07,39.1,38.96,38.98,117656.0,24.9125,24.9316,24.8423,24.8551,117656.0
2016-04-04 14:00:00,38.98,38.98,38.8,38.83,93624.0,24.8551,24.8551,24.7403,24.7594,93624.0
2016-04-04 14:30:00,38.83,38.94,38.82,38.84,92576.0,24.7594,24.8296,24.753,24.7658,92576.0
2016-04-04 15:00:00,38.84,38.93,38.69,38.71,152239.0,24.7658,24.8232,24.6702,24.6829,152239.0
2016-04-04 15:30:00,38.69,38.79,38.69,38.79,255210.0,24.6702,24.7339,24.6702,24.7339,255210.0
2016-04-05 09:30:00,38.49,38.67,38.33,38.4,216724.0,24.5426,24.6574,24.4406,24.4852,216724.0
2016-04-05 10:00:00,38.41,38.57,38.32,38.57,215233.0,24.4916,24.5936,24.4342,24.5936,215233.0
2016-04-05 10:30:00,38.58,38.6,38.37,38.41,127806.0,24.6,24.6128,24.4661,24.4916,127806.0
2016-04-05 11:00:00,38.41,38.71,38.4,38.68,121474.0,24.4916,24.6829,24.4852,24.6638,121474.0
2016-04-05 11:30:00,38.69,38.83,38.65,38.75,166402.0,24.6702,24.7594,24.6446,24.7084,166402.0
2016-04-05 12:00:00,38.75,38.79,38.49,38.53,105010.0,24.7084,24.7339,24.5426,24.5681,105010.0
2016-04-05 12:30:00,38.52,38.6,38.45,38.45,75516.0,24.5618,24.6128,24.5171,24.5171,75516.0
2016-04-05 13:00:00,38.45,38.45,38.31,38.44,128159.0,24.5171,24.5171,24.4279,24.5107,128159.0
2016-04-05 13:30:00,38.44,38.54,38.36,38.48,80246.0,24.5107,24.5745,24.4597,24.5362,80246.0
2016-04-05 14:00:00,38.48,38.59,38.47,38.58,94757.0,24.5362,24.6064,24.5299,24.6,94757.0
2016-04-05 14:30:00,38.57,38.65,38.55,38.62,149744.0,24.5936,24.6446,24.5809,24.6255,149744.0
2016-04-05 15:00:00,38.61,38.62,38.51,38.54,136919.0,24.6191,24.6255,24.5554,24.5745,136919.0
2016-04-05 15:30:00,38.55,38.58,38.38,38.45,376617.0,24.5809,24.6,24.4725,24.5171,376617.0
2016-04-06 09:30:00,38.32,38.89,38.32,38.55,189440.0,24.4342,24.7977,24.4342,24.5809,189440.0
2016-04-06 10:00:00,38.54,38.58,38.24,38.32,265061.0,24.5745,24.6,24.3832,24.4342,265061.0
2016-04-06 10:30:00,38.32,38.45,38.19,38.44,328569.0,24.4342,24.5171,24.3513,24.5107,328569.0
2016-04-06 11:00:00,38.44,38.64,38.44,38.55,82109.0,24.5107,24.6383,24.5107,24.5809,82109.0
2016-04-06 11:30:00,38.57,38.65,38.53,38.61,110592.0,24.5936,24.6446,24.5681,24.6191,110592.0
2016-04-06 12:00:00,38.61,38.64,38.38,38.41,180759.0,24.6191,24.6383,24.4725,24.4916,180759.0
2016-04-06 12:30:00,38.41,38.47,38.34,38.35,155919.0,24.4916,24.5299,24.447,24.4534,155919.0
2016-04-06 13:00:00,38.36,38.47,38.35,38.37,98764.0,24.4597,24.5299,24.4534,24.4661,98764.0
2016-04-06 13:30:00,38.37,38.46,38.27,38.28,85967.0,24.4661,24.5235,24.4023,24.4087,85967.0
2016-04-06 14:00:00,38.29,38.32,38.12,38.17,254082.0,24.4151,24.4342,24.3067,24.3386,254082.0
2016-04-06 14:30:00,38.16,38.2,37.99,38.15,326528.0,24.3322,24.3577,24.2238,24.3258,326528.0
2016-04-06 15:00:00,38.15,38.37,38.12,38.3,279190.0,24.3258,24.4661,24.3067,24.4215,279190.0
2016-04-06 15:30:00,38.3,38.49,38.29,38.48,436569.0,24.4215,24.5426,24.4151,24.5362,436569.0
2016-04-07 09:30:00,38.21,38.29,37.83,38.17,128545.0,24.3641,24.4151,24.1218,24.3386,128545.0
2016-04-07 10:00:00,38.17,38.24,37.9,37.93,86058.0,24.3386,24.3832,24.1664,24.1855,86058.0
2016-04-07 10:30:00,37.93,38.04,37.89,37.94,159020.0,24.1855,24.2557,24.16,24.1919,159020.0
2016-04-07 11:00:00,37.95,37.95,37.71,37.85,142433.0,24.1983,24.1983,24.0453,24.1345,142433.0
2016-04-07 11:30:00,37.84,37.93,37.81,37.86,75632.0,24.1282,24.1855,24.109,24.1409,75632.0
2016-04-07 12:00:00,37.86,37.9,37.63,37.69,76675.0,24.1409,24.1664,23.9943,24.0325,76675.0
2016-04-07 12:30:00,37.69,37.72,37.64,37.7,123722.0,24.0325,24.0516,24.0006,24.0389,123722.0
2016-04-07 13:00:00,37.7,37.79,37.67,37.69,81392.0,24.0389,24.0963,24.0198,24.0325,81392.0
2016-04-07 13:30:00,37.7,37.71,37.41,37.45,150131.0,24.0389,24.0453,23.854,23.8795,150131.0
2016-04-07 14:00:00,37.45,37.45,37.04,37.22,299737.0,23.8795,23.8795,23.6181,23.7328,299737.0
2016-04-07 14:30:00,37.21,37.27,37.0,37.0,318402.0,23.7265,23.7647,23.5925,23.5925,318402.0
2016-04-07 15:00:00,37.0,37.27,36.97,37.21,365794.0,23.5925,23.7647,23.5734,23.7265,365794.0
2016-04-07 15:30:00,37.21,37.28,37.14,37.2,668447.0,23.7265,23.7711,23.6818,23.7201,668447.0
2016-04-08 09:30:00,37.41,37.42,37.16,37.28,474036.0,23.854,23.8604,23.6946,23.7711,474036.0
2016-04-08 10:00:00,37.28,37.7,37.25,37.69,412689.0,23.7711,24.0389,23.752,24.0325,412689.0
2016-04-08 10:30:00,37.69,37.75,37.54,37.54,430703.0,24.0325,24.0708,23.9369,23.9369,430703.0
2016-04-08 11:00:00,37.55,37.75,37.48,37.58,117307.0,23.9432,24.0708,23.8986,23.9624,117307.0
2016-04-08 11:30:00,37.58,37.6,37.4,37.5,76090.0,23.9624,23.9751,23.8476,23.9114,76090.0
2016-04-08 12:00:00,37.51,37.54,37.32,37.33,147514.0,23.9177,23.9369,23.7966,23.803,147514.0
2016-04-08 12:30:00,37.33,37.41,37.29,37.38,121677.0,23.803,23.854,23.7775,23.8348,121677.0
2016-04-08 13:00:00,37.38,37.38,37.17,37.2,166482.0,23.8348,23.8348,23.7009,23.7201,166482.0
2016-04-08 13:30:00,37.2,37.38,37.18,37.37,143415.0,23.7201,23.8348,23.7073,23.8285,143415.0
2016-04-08 14:00:00,37.36,37.37,37.27,37.3,416482.0,23.8221,23.8285,23.7647,23.7838,416482.0
2016-04-08 14:30:00,37.3,37.32,37.21,37.24,154046.0,23.7838,23.7966,23.7265,23.7456,154046.0
2016-04-08 15:00:00,37.25,37.28,37.12,37.23,184918.0,23.752,23.7711,23.6691,23.7392,184918.0
2016-04-08 15:30:00,37.23,37.25,37.14,37.25,646756.0,23.7392,23.752,23.6818,23.752,646756.0
2016-04-11 09:30:00,37.61,38.09,37.57,37.81,372903.0,23.9815,24.2876,23.956,24.109,372903.0
2016-04-11 10:00:00,37.83,38.05,37.73,37.74,798332.0,24.1218,24.2621,24.058,24.0644,798332.0
2016-04-11 10:30:00,37.76,37.79,37.54,37.56,247586.0,24.0772,24.0963,23.9369,23.9496,247586.0
2016-04-11 11:00:00,37.56,37.69,37.5,37.57,152825.0,23.9496,24.0325,23.9114,23.956,152825.0
2016-04-11 11:30:00,37.58,37.58,37.43,37.55,147099.0,23.9624,23.9624,23.8667,23.9432,147099.0
2016-04-11 12:00:00,37.56,37.67,37.54,37.63,161075.0,23.9496,24.0198,23.9369,23.9943,161075.0
2016-04-11 12:30:00,37.63,37.77,37.57,37.73,85109.0,23.9943,24.0835,23.956,24.058,85109.0
2016-04-11 13:00:00,37.73,37.81,37.68,37.69,155242.0,24.058,24.109,24.0261,24.0325,155242.0
2016-04-11 13:30:00,37.68,37.8,37.64,37.67,154688.0,24.0261,24.1027,24.0006,24.0198,154688.0
2016-04-11 14:00:00,37.67,37.78,37.6,37.74,301759.0,24.0198,24.0899,23.9751,24.0644,301759.0
2016-04-11 14:30:00,37.73,37.83,37.71,37.79,225907.0,24.058,24.1218,24.0453,24.0963,225907.0
2016-04-11 15:00:00,37.79,37.79,37.59,37.59,224314.0,24.0963,24.0963,23.9688,23.9688,224314.0
2016-04-11 15:30:00,37.59,37.62,37.42,37.44,656137.0,23.9688,23.9879,23.8604,23.8731,656137.0
2016-04-12 09:30:00,37.52,37.59,37.26,37.28,486463.0,23.9241,23.9688,23.7583,23.7711,486463.0
2016-04-12 10:00:00,37.28,37.28,37.05,37.14,343230.0,23.7711,23.7711,23.6244,23.6818,343230.0
2016-04-12 10:30:00,37.14,37.46,37.11,37.42,611601.0,23.6818,23.8859,23.6627,23.8604,611601.0
2016-04-12 11:00:00,37.42,37.64,37.21,37.63,1251233.0,23.8604,24.0006,23.7265,23.9943,1251233.0
2016-04-12 11:30:00,37.63,37.72,37.56,37.7,301123.0,23.9943,24.0516,23.9496,24.0389,301123.0
2016-04-12 12:00:00,37.7,37.96,37.69,37.91,168748.0,24.0389,24.2047,24.0325,24.1728,168748.0
2016-04-12 12:30:00,37.9,38.14,37.88,38.12,157546.0,24.1664,24.3195,24.1537,24.3067,157546.0
2016-04-12 13:00:00,38.12,38.14,37.99,38.0,225008.0,24.3067,24.3195,24.2238,24.2302,225008.0
2016-04-12 13:30:00,37.99,38.03,37.93,37.95,333229.0,24.2238,24.2493,24.1855,24.1983,333229.0
2016-04-12 14:00:00,37.95,38.15,37.95,38.12,311058.0,24.1983,24.3258,24.1983,24.3067,311058.0
2016-04-12 14:30:00,38.12,38.32,38.1,38.19,266527.0,24.3067,24.4342,24.2939,24.3513,266527.0
2016-04-12 15:00:00,38.19,38.23,38.14,38.16,297795.0,24.3513,24.3768,24.3195,24.3322,297795.0
2016-04-12 15:30:00,38.15,38.17,37.87,37.96,1027686.0,24.3258,24.3386,24.1473,24.2047,1027686.0
2016-04-13 09:30:00,38.32,38.99,38.21,38.97,602054.0,24.4342,24.8614,24.3641,24.8487,602054.0
2016-04-13 10:00:00,38.97,39.0,38.77,38.84,302725.0,24.8487,24.8678,24.7212,24.7658,302725.0
2016-04-13 10:30:00,38.86,39.02,38.74,38.95,288473.0,24.7786,24.8806,24.702,24.8359,288473.0
2016-04-13 11:00:00,38.95,39.34,38.94,39.33,234950.0,24.8359,25.0846,24.8296,25.0782,234950.0
2016-04-13 11:30:00,39.33,39.47,39.32,39.4,193483.0,25.0782,25.1675,25.0719,25.1229,193483.0
2016-04-13 12:00:00,39.4,39.41,39.21,39.26,134702.0,25.1229,25.1293,25.0017,25.0336,134702.0
2016-04-13 12:30:00,39.25,39.37,39.23,39.28,182453.0,25.0272,25.1037,25.0145,25.0464,182453.0
2016-04-13 13:00:00,39.28,39.33,39.17,39.29,424299.0,25.0464,25.0782,24.9762,25.0527,424299.0
2016-04-13 13:30:00,39.29,39.54,39.2,39.53,289874.0,25.0527,25.2121,24.9953,25.2058,289874.0
2016-04-13 14:00:00,39.53,39.65,39.49,39.55,148770.0,25.2058,25.2823,25.1803,25.2185,148770.0
2016-04-13 14:30:00,39.54,39.62,39.53,39.6,82370.0,25.2121,25.2632,25.2058,25.2504,82370.0
2016-04-13 15:00:00,39.59,39.66,39.56,39.62,141000.0,25.244,25.2887,25.2249,25.2632,141000.0
2016-04-13 15:30:00,39.62,39.68,39.57,39.58,604486.0,25.2632,25.3014,25.2313,25.2376,604486.0
2016-04-14 09:30:00,39.66,39.97,39.6,39.64,251285.0,25.2887,25.4863,25.2504,25.2759,251285.0
2016-04-14 10:00:00,39.63,39.9,39.59,39.82,179303.0,25.2695,25.4417,25.244,25.3907,179303.0
2016-04-14 10:30:00,39.82,39.91,39.7,39.8,182500.0,25.3907,25.4481,25.3142,25.3779,182500.0
2016-04-14 11:00:00,39.8,40.02,39.79,39.97,273437.0,25.3779,25.5182,25.3716,25.4863,273437.0
2016-04-14 11:30:00,39.98,40.2,39.97,40.08,294178.0,25.4927,25.633,25.4863,25.5565,294178.0
2016-04-14 12:00:00,40.08,40.15,40.04,40.08,134652.0,25.5565,25.6011,25.531,25.5565,134652.0
2016-04-14 12:30:00,40.09,40.13,40.01,40.1,100492.0,25.5628,25.5883,25.5118,25.5692,100492.0
2016-04-14 13:00:00,40.09,40.11,39.97,39.98,226525.0,25.5628,25.5756,25.4863,25.4927,226525.0
2016-04-14 13:30:00,39.99,40.02,39.92,39.98,104198.0,25.4991,25.5182,25.4544,25.4927,104198.0
2016-04-14 14:00:00,39.99,40.07,39.96,39.98,156147.0,25.4991,25.5501,25.48,25.4927,156147.0
2016-04-14 14:30:00,39.98,40.01,39.87,39.96,97581.0,25.4927,25.5118,25.4226,25.48,97581.0
2016-04-14 15:00:00,39.97,40.0,39.87,39.91,134196.0,25.4863,25.5055,25.4226,25.4481,134196.0
2016-04-14 15:30:00,39.91,39.94,39.86,39.88,402635.0,25.4481,25.4672,25.4162,25.4289,402635.0
2016-04-15 09:30:00,39.95,40.04,39.66,39.75,239482.0,25.4736,25.531,25.2887,25.346,239482.0
2016-04-15 10:00:00,39.75,39.76,39.54,39.66,130583.0,25.346,25.3524,25.2121,25.2887,130583.0
2016-04-15 10:30:00,39.67,39.76,39.53,39.54,121562.0,25.295,25.3524,25.2058,25.2121,121562.0
2016-04-15 11:00:00,39.53,39.71,39.53,39.63,121382.0,25.2058,25.3205,25.2058,25.2695,121382.0
2016-04-15 11:30:00,39.63,39.68,39.6,39.62,58660.0,25.2695,25.3014,25.2504,25.2632,58660.0
2016-04-15 12:00:00,39.62,39.63,39.52,39.55,121777.0,25.2632,25.2695,25.1994,25.2185,121777.0
2016-04-15 12:30:00,39.55,39.55,39.41,39.45,77423.0,25.2185,25.2185,25.1293,25.1548,77423.0
2016-04-15 13:00:00,39.45,39.47,39.36,39.47,121764.0,25.1548,25.1675,25.0974,25.1675,121764.0
2016-04-15 13:30:00,39.47,39.47,39.35,39.37,84890.0,25.1675,25.1675,25.091,25.1037,84890.0
2016-04-15 14:00:00,39.37,39.43,39.34,39.43,86661.0,25.1037,25.142,25.0846,25.142,86661.0
2016-04-15 14:30:00,39.43,39.51,39.43,39.5,73578.0,25.142,25.193,25.142,25.1866,73578.0
2016-04-15 15:00:00,39.51,39.52,39.44,39.5,120749.0,25.193,25.1994,25.1484,25.1866,120749.0
2016-04-15 15:30:00,39.5,39.55,39.48,39.51,418341.0,25.1866,25.2185,25.1739,25.193,418341.0
2016-04-18 09:30:00,39.42,39.68,39.21,39.57,120557.0,25.1356,25.3014,25.0017,25.2313,120557.0
2016-04-18 10:00:00,39.59,39.81,39.58,39.67,266800.0,25.244,25.3843,25.2376,25.295,266800.0
2016-04-18 10:30:00,39.67,39.8,39.64,39.72,281046.0,25.295,25.3779,25.2759,25.3269,281046.0
2016-04-18 11:00:00,39.71,39.82,39.68,39.75,146453.0,25.3205,25.3907,25.3014,25.346,146453.0
2016-04-18 11:30:00,39.75,39.85,39.67,39.8,235220.0,25.346,25.4098,25.295,25.3779,235220.0
2016-04-18 12:00:00,39.79,39.81,39.69,39.75,91225.0,25.3716,25.3843,25.3078,25.346,91225.0
2016-04-18 12:30:00,39.75,39.78,39.63,39.66,78904.0,25.346,25.3652,25.2695,25.2887,78904.0
2016-04-18 13:00:00,39.65,39.72,39.63,39.68,49777.0,25.2823,25.3269,25.2695,25.3014,49777.0
2016-04-18 13:30:00,39.68,39.7,39.63,39.69,61595.0,25.3014,25.3142,25.2695,25.3078,61595.0
2016-04-18 14:00:00,39.68,39.76,39.62,39.71,77167.0,25.3014,25.3524,25.2632,25.3205,77167.0
2016-04-18 14:30:00,39.7,39.81,39.68,39.7,94758.0,25.3142,25.3843,25.3014,25.3142,94758.0
2016-04-18 15:00:00,39.69,39.72,39.66,39.66,109269.0,25.3078,25.3269,25.2887,25.2887,109269.0
2016-04-18 15:30:00,39.66,39.7,39.58,39.66,516716.0,25.2887,25.3142,25.2376,25.2887,516716.0
2016-04-19 09:30:00,39.97,40.27,39.93,40.15,448122.0,25.4863,25.6776,25.4608,25.6011,448122.0
2016-04-19 10:00:00,40.16,40.16,40.01,40.02,948652.0,25.6075,25.6075,25.5118,25.5182,948652.0
2016-04-19 10:30:00,40.01,40.32,40.0,40.3,494224.0,25.5118,25.7095,25.5055,25.6967,494224.0
2016-04-19 11:00:00,40.32,40.5,40.28,40.33,230124.0,25.7095,25.8243,25.684,25.7159,230124.0
2016-04-19 11:30:00,40.33,40.39,40.15,40.23,119028.0,25.7159,25.7541,25.6011,25.6521,119028.0
2016-04-19 12:00:00,40.23,40.35,40.17,40.32,193218.0,25.6521,25.7286,25.6139,25.7095,193218.0
2016-04-19 12:30:00,40.33,40.33,40.16,40.2,79224.0,25.7159,25.7159,25.6075,25.633,79224.0
2016-04-19 13:00:00,40.21,40.3,40.18,40.26,197609.0,25.6394,25.6967,25.6202,25.6712,197609.0
2016-04-19 13:30:00,40.25,40.33,40.22,40.27,99153.0,25.6649,25.7159,25.6457,25.6776,99153.0
2016-04-19 14:00:00,40.29,40.44,40.25,40.41,315570.0,25.6904,25.786,25.6649,25.7669,315570.0
2016-04-19 14:30:00,40.41,40.52,40.37,40.45,193962.0,25.7669,25.837,25.7414,25.7924,193962.0
2016-04-19 15:00:00,40.45,40.45,40.37,40.39,255210.0,25.7924,25.7924,25.7414,25.7541,255210.0
2016-04-19 15:30:00,40.4,40.44,40.36,40.4,604322.0,25.7605,25.786,25.735,25.7605,604322.0
2016-04-20 09:30:00,40.57,40.7,40.37,40.47,166373.0,25.8689,25.9518,25.7414,25.8051,166373.0
2016-04-20 10:00:00,40.46,40.57,40.45,40.5,152431.0,25.7988,25.8689,25.7924,25.8243,152431.0
2016-04-20 10:30:00,40.5,40.54,40.34,40.48,113011.0,25.8243,25.8498,25.7223,25.8115,113011.0
2016-04-20 11:00:00,40.49,40.5,40.39,40.43,199750.0,25.8179,25.8243,25.7541,25.7796,199750.0
2016-04-20 11:30:00,40.44,40.59,40.43,40.59,194336.0,25.786,25.8817,25.7796,25.8817,194336.0
2016-04-20 12:00:00,40.59,40.62,40.39,40.39,210553.0,25.8817,25.9008,25.7541,25.7541,210553.0
2016-04-20 12:30:00,40.4,40.71,40.39,40.7,215194.0,25.7605,25.9582,25.7541,25.9518,215194.0
2016-04-20 13:00:00,40.7,40.86,40.69,40.84,307160.0,25.9518,26.0538,25.9454,26.0411,307160.0
2016-04-20 13:30:00,40.83,41.0,40.82,41.0,203342.0,26.0347,26.1431,26.0283,26.1431,203342.0
2016-04-20 14:00:00,40.99,41.01,40.95,41.01,190350.0,26.1367,26.1495,26.1112,26.1495,190350.0
2016-04-20 14:30:00,41.0,41.13,40.99,41.1,144745.0,26.1431,26.226,26.1367,26.2069,144745.0
2016-04-20 15:00:00,41.11,41.18,41.09,41.13,210537.0,26.2132,26.2579,26.2005,26.226,210537.0
2016-04-20 15:30:00,41.13,41.14,40.94,40.97,533652.0,26.226,26.2324,26.1048,26.124,533652.0
2016-04-21 09:30:00,40.96,41.24,40.54,40.77,105514.0,26.1176,26.2961,25.8498,25.9964,105514.0
2016-04-21 10:00:00,40.74,40.74,40.42,40.66,233555.0,25.9773,25.9773,25.7733,25.9263,233555.0
2016-04-21 10:30:00,40.66,40.76,40.6,40.76,99353.0,25.9263,25.9901,25.888,25.9901,99353.0
2016-04-21 11:00:00,40.76,40.77,40.66,40.7,115231.0,25.9901,25.9964,25.9263,25.9518,115231.0
2016-04-21 11:30:00,40.71,40.73,40.65,40.66,105308.0,25.9582,25.9709,25.9199,25.9263,105308.0
2016-04-21 12:00:00,40.66,40.72,40.59,40.71,68572.0,25.9263,25.9646,25.8817,25.9582,68572.0
2016-04-21 12:30:00,40.71,40.77,40.66,40.68,50031.0,25.9582,25.9964,25.9263,25.939,50031.0
2016-04-21 13:00:00,40.69,40.75,40.67,40.71,40855.0,25.9454,25.9837,25.9327,25.9582,40855.0
2016-04-21 13:30:00,40.71,40.74,40.64,40.67,47349.0,25.9582,25.9773,25.9135,25.9327,47349.0
2016-04-21 14:00:00,40.66,40.69,40.58,40.6,51940.0,25.9263,25.9454,25.8753,25.888,51940.0
2016-04-21 14:30:00,40.61,40.61,40.49,40.52,131402.0,25.8944,25.8944,25.8179,25.837,131402.0
2016-04-21 15:00:00,40.52,40.56,40.42,40.43,140048.0,25.837,25.8625,25.7733,25.7796,140048.0
2016-04-21 15:30:00,40.42,40.58,40.42,40.53,308114.0,25.7733,25.8753,25.7733,25.8434,308114.0
2016-04-22 09:30:00,40.47,40.99,40.44,40.96,125258.0,25.8051,26.1367,25.786,26.1176,125258.0
2016-04-22 10:00:00,40.98,40.98,40.75,40.77,72907.0,26.1303,26.1303,25.9837,25.9964,72907.0
2016-04-22 10:30:00,40.78,40.85,40.63,40.66,94185.0,26.0028,26.0474,25.9072,25.9263,94185.0
2016-04-22 11:00:00,40.67,40.78,40.63,40.69,122865.0,25.9327,26.0028,25.9072,25.9454,122865.0
2016-04-22 11:30:00,40.69,40.75,40.6,40.69,76028.0,25.9454,25.9837,25.888,25.9454,76028.0
2016-04-22 12:00:00,40.7,40.72,40.59,40.6,64210.0,25.9518,25.9646,25.8817,25.888,64210.0
2016-04-22 12:30:00,40.6,40.67,40.59,40.65,77949.0,25.888,25.9327,25.8817,25.9199,77949.0
2016-04-22 13:00:00,40.66,40.7,40.55,40.62,62448.0,25.9263,25.9518,25.8562,25.9008,62448.0
2016-04-22 13:30:00,40.63,40.8,40.63,40.75,56025.0,25.9072,26.0156,25.9072,25.9837,56025.0
2016-04-22 14:00:00,40.75,40.83,40.74,40.79,68851.0,25.9837,26.0347,25.9773,26.0092,68851.0
2016-04-22 14:30:00,40.79,40.79,40.71,40.75,42716.0,26.0092,26.0092,25.9582,25.9837,42716.0
2016-04-22 15:00:00,40.75,40.75,40.61,40.66,104956.0,25.9837,25.9837,25.8944,25.9263,104956.0
2016-04-22 15:30:00,40.66,40.69,40.6,40.68,205197.0,25.9263,25.9454,25.888,25.939,205197.0
2016-04-25 09:30:00,40.37,40.62,40.3,40.47,101343.0,25.7414,25.9008,25.6967,25.8051,101343.0
2016-04-25 10:00:00,40.46,40.49,40.12,40.16,298768.0,25.7988,25.8179,25.582,25.6075,298768.0
2016-04-25 10:30:00,40.16,40.28,40.14,40.2,75271.0,25.6075,25.684,25.5947,25.633,75271.0
2016-04-25 11:00:00,40.19,40.2,40.05,40.17,121242.0,25.6266,25.633,25.5373,25.6139,121242.0
2016-04-25 11:30:00,40.17,40.19,40.05,40.13,82467.0,25.6139,25.6266,25.5373,25.5883,82467.0
2016-04-25 12:00:00,40.14,40.15,40.05,40.14,52543.0,25.5947,25.6011,25.5373,25.5947,52543.0
2016-04-25 12:30:00,40.14,40.19,40.01,40.15,56630.0,25.5947,25.6266,25.5118,25.6011,56630.0
2016-04-25 13:00:00,40.15,40.17,40.1,40.12,77747.0,25.6011,25.6139,25.5692,25.582,77747.0
2016-04-25 13:30:00,40.12,40.14,40.07,40.12,60435.0,25.582,25.5947,25.5501,25.582,60435.0
2016-04-25 14:00:00,40.12,40.13,39.97,40.05,113623.0,25.582,25.5883,25.4863,25.5373,113623.0
2016-04-25 14:30:00,40.05,40.06,39.97,40.04,106099.0,25.5373,25.5437,25.4863,25.531,106099.0
2016-04-25 15:00:00,40.04,40.05,39.95,39.99,139791.0,25.531,25.5373,25.4736,25.4991,139791.0
2016-04-25 15:30:00,39.99,40.14,39.98,40.13,369798.0,25.4991,25.5947,25.4927,25.5883,369798.0
2016-04-26 09:30:00,40.3,40.39,39.97,40.24,177623.0,25.6967,25.7541,25.4863,25.6585,177623.0
2016-04-26 10:00:00,40.23,40.31,40.12,40.13,117696.0,25.6521,25.7031,25.582,25.5883,117696.0
2016-04-26 10:30:00,40.12,40.13,39.92,39.95,154825.0,25.582,25.5883,25.4544,25.4736,154825.0
2016-04-26 11:00:00,39.95,40.01,39.84,39.99,290202.0,25.4736,25.5118,25.4034,25.4991,290202.0
2016-04-26 11:30:00,40.0,40.08,39.98,40.05,177525.0,25.5055,25.5565,25.4927,25.5373,177525.0
2016-04-26 12:00:00,40.06,40.11,40.01,40.11,116331.0,25.5437,25.5756,25.5118,25.5756,116331.0
2016-04-26 12:30:00,40.12,40.17,40.05,40.09,73786.0,25.582,25.6139,25.5373,25.5628,73786.0
2016-04-26 13:00:00,40.09,40.15,40.07,40.11,87022.0,25.5628,25.6011,25.5501,25.5756,87022.0
2016-04-26 13:30:00,40.11,40.13,40.05,40.1,101744.0,25.5756,25.5883,25.5373,25.5692,101744.0
2016-04-26 14:00:00,40.1,40.13,40.01,40.09,207818.0,25.5692,25.5883,25.5118,25.5628,207818.0
2016-04-26 14:30:00,40.09,40.18,40.05,40.14,194619.0,25.5628,25.6202,25.5373,25.5947,194619.0
2016-04-26 15:00:00,40.14,40.16,40.06,40.11,190539.0,25.5947,25.6075,25.5437,25.5756,190539.0
2016-04-26 15:30:00,40.11,40.21,40.05,40.19,467226.0,25.5756,25.6394,25.5373,25.6266,467226.0
2016-04-27 09:30:00,39.05,39.52,38.54,39.29,471865.0,24.8997,25.1994,24.5745,25.0527,471865.0
2016-04-27 10:00:00,39.3,39.37,39.19,39.22,411408.0,25.0591,25.1037,24.989,25.0081,411408.0
2016-04-27 10:30:00,39.21,39.28,38.78,38.79,394506.0,25.0017,25.0464,24.7275,24.7339,394506.0
2016-04-27 11:00:00,38.79,39.08,38.74,38.96,334515.0,24.7339,24.9188,24.702,24.8423,334515.0
2016-04-27 11:30:00,38.97,39.14,38.97,39.1,261155.0,24.8487,24.9571,24.8487,24.9316,261155.0
2016-04-27 12:00:00,39.1,39.23,38.96,39.19,185441.0,24.9316,25.0145,24.8423,24.989,185441.0
2016-04-27 12:30:00,39.19,39.24,39.08,39.11,124220.0,24.989,25.0209,24.9188,24.938,124220.0
2016-04-27 13:00:00,39.11,39.15,38.91,39.13,224855.0,24.938,24.9635,24.8104,24.9507,224855.0
2016-04-27 13:30:00,39.12,39.38,39.12,39.26,217264.0,24.9443,25.1101,24.9443,25.0336,217264.0
2016-04-27 14:00:00,39.27,39.6,39.23,39.51,351338.0,25.04,25.2504,25.0145,25.193,351338.0
2016-04-27 14:30:00,39.51,39.57,39.27,39.57,250498.0,25.193,25.2313,25.04,25.2313,250498.0
2016-04-27 15:00:00,39.57,39.81,39.53,39.81,313994.0,25.2313,25.3843,25.2058,25.3843,313994.0
2016-04-27 15:30:00,39.81,39.81,39.63,39.65,516766.0,25.3843,25.3843,25.2695,25.2823,516766.0
2016-04-28 09:30:00,39.16,39.21,38.46,38.5,379282.0,24.9698,25.0017,24.5235,24.549,379282.0
2016-04-28 10:00:00,38.49,38.86,38.47,38.79,278260.0,24.5426,24.7786,24.5299,24.7339,278260.0
2016-04-28 10:30:00,38.8,38.96,38.78,38.84,273305.0,24.7403,24.8423,24.7275,24.7658,273305.0
2016-04-28 11:00:00,38.85,39.03,38.84,38.97,185394.0,24.7722,24.8869,24.7658,24.8487,185394.0
2016-04-28 11:30:00,38.98,39.08,38.86,38.88,522330.0,24.8551,24.9188,24.7786,24.7913,522330.0
2016-04-28 12:00:00,38.88,38.97,38.8,38.91,157895.0,24.7913,24.8487,24.7403,24.8104,157895.0
2016-04-28 12:30:00,38.91,38.99,38.87,38.91,135658.0,24.8104,24.8614,24.7849,24.8104,135658.0
2016-04-28 13:00:00,38.91,38.93,38.75,38.87,155122.0,24.8104,24.8232,24.7084,24.7849,155122.0
2016-04-28 13:30:00,38.87,38.89,38.78,38.82,191643.0,24.7849,24.7977,24.7275,24.753,191643.0
2016-04-28 14:00:00,38.82,38.87,38.71,38.75,201509.0,24.753,24.7849,24.6829,24.7084,201509.0
2016-04-28 14:30:00,38.75,38.85,38.51,38.58,304815.0,24.7084,24.7722,24.5554,24.6,304815.0
2016-04-28 15:00:00,38.58,38.61,38.1,38.12,287031.0,24.6,24.6191,24.2939,24.3067,287031.0
2016-04-28 15:30:00,38.12,38.22,37.99,38.16,852511.0,24.3067,24.3705,24.2238,24.3322,852511.0
2016-04-29 09:30:00,37.86,37.96,37.35,37.35,159002.0,24.1409,24.2047,23.8157,23.8157,159002.0
2016-04-29 10:00:00,37.35,37.64,37.25,37.54,183094.0,23.8157,24.0006,23.752,23.9369,183094.0
2016-04-29 10:30:00,37.54,37.88,37.52,37.55,221541.0,23.9369,24.1537,23.9241,23.9432,221541.0
2016-04-29 11:00:00,37.54,37.71,37.48,37.5,148778.0,23.9369,24.0453,23.8986,23.9114,148778.0
2016-04-29 11:30:00,37.49,37.51,37.31,37.46,159538.0,23.905,23.9177,23.7902,23.8859,159538.0
2016-04-29 12:00:00,37.45,37.48,37.25,37.37,165040.0,23.8795,23.8986,23.752,23.8285,165040.0
2016-04-29 12:30:00,37.37,37.44,37.32,37.33,120668.0,23.8285,23.8731,23.7966,23.803,120668.0
2016-04-29 13:00:00,37.33,37.49,37.32,37.46,134102.0,23.803,23.905,23.7966,23.8859,134102.0
2016-04-29 13:30:00,37.46,37.48,37.29,37.35,131267.0,23.8859,23.8986,23.7775,23.8157,131267.0
2016-04-29 14:00:00,37.35,37.4,37.22,37.31,239985.0,23.8157,23.8476,23.7328,23.7902,239985.0
2016-04-29 14:30:00,37.31,37.31,37.11,37.13,173917.0,23.7902,23.7902,23.6627,23.6754,173917.0
2016-04-29 15:00:00,37.12,37.39,37.11,37.29,206982.0,23.6691,23.8412,23.6627,23.7775,206982.0
2016-04-29 15:30:00,37.29,37.58,37.28,37.34,774061.0,23.7775,23.9624,23.7711,23.8093,774061.0
2016-05-02 09:30:00,37.37,37.49,36.89,37.12,172699.0,23.8285,23.905,23.5224,23.6691,172699.0
2016-05-02 10:00:00,37.12,37.5,37.09,37.32,214006.0,23.6691,23.9114,23.6499,23.7966,214006.0
2016-05-02 10:30:00,37.32,37.48,37.27,37.48,211818.0,23.7966,23.8986,23.7647,23.8986,211818.0
2016-05-02 11:00:00,37.48,37.79,37.43,37.74,157529.0,23.8986,24.0963,23.8667,24.0644,157529.0
2016-05-02 11:30:00,37.74,37.88,37.57,37.62,229992.0,24.0644,24.1537,23.956,23.9879,229992.0
2016-05-02 12:00:00,37.61,37.75,37.6,37.7,121841.0,23.9815,24.0708,23.9751,24.0389,121841.0
2016-05-02 12:30:00,37.7,37.76,37.67,37.71,107232.0,24.0389,24.0772,24.0198,24.0453,107232.0
2016-05-02 13:00:00,37.71,37.84,37.69,37.82,128758.0,24.0453,24.1282,24.0325,24.1154,128758.0
2016-05-02 13:30:00,37.81,37.82,37.72,37.73,109634.0,24.109,24.1154,24.0516,24.058,109634.0
2016-05-02 14:00:00,37.73,37.76,37.67,37.71,159492.0,24.058,24.0772,24.0198,24.0453,159492.0
2016-05-02 14:30:00,37.72,37.78,37.71,37.77,165280.0,24.0516,24.0899,24.0453,24.0835,165280.0
2016-05-02 15:00:00,37.77,37.83,37.75,37.77,208690.0,24.0835,24.1218,24.0708,24.0835,208690.0
2016-05-02 15:30:00,37.77,37.78,37.7,37.73,735513.0,24.0835,24.0899,24.0389,24.058,735513.0
2016-05-03 09:30:00,37.24,37.37,36.64,36.73,253995.0,23.7456,23.8285,23.363,23.4204,253995.0
2016-05-03 10:00:00,36.73,36.75,36.49,36.71,134580.0,23.4204,23.4331,23.2674,23.4076,134580.0
2016-05-03 10:30:00,36.71,36.71,36.38,36.4,191209.0,23.4076,23.4076,23.1972,23.21,191209.0
2016-05-03 11:00:00,36.4,36.43,36.27,36.27,183287.0,23.21,23.2291,23.1271,23.1271,183287.0
2016-05-03 11:30:00,36.28,36.56,36.27,36.52,130070.0,23.1334,23.312,23.1271,23.2865,130070.0
2016-05-03 12:00:00,36.52,36.54,36.42,36.48,92858.0,23.2865,23.2992,23.2227,23.261,92858.0
2016-05-03 12:30:00,36.48,36.64,36.48,36.63,74849.0,23.261,23.363,23.261,23.3566,74849.0
2016-05-03 13:00:00,36.62,36.74,36.6,36.7,104898.0,23.3502,23.4268,23.3375,23.4013,104898.0
2016-05-03 13:30:00,36.71,36.85,36.7,36.72,78399.0,23.4076,23.4969,23.4013,23.414,78399.0
2016-05-03 14:00:00,36.72,36.91,36.7,36.83,367120.0,23.414,23.5352,23.4013,23.4841,367120.0
2016-05-03 14:30:00,36.83,36.92,36.79,36.83,163875.0,23.4841,23.5415,23.4586,23.4841,163875.0
2016-05-03 15:00:00,36.84,36.91,36.77,36.84,158590.0,23.4905,23.5352,23.4459,23.4905,158590.0
2016-05-03 15:30:00,36.84,36.87,36.74,36.81,398243.0,23.4905,23.5097,23.4268,23.4714,398243.0
2016-05-04 09:30:00,36.37,36.7,36.09,36.59,158216.0,23.1908,23.4013,23.0123,23.3311,158216.0
2016-05-04 10:00:00,36.6,36.77,36.48,36.56,83979.0,23.3375,23.4459,23.261,23.312,83979.0
2016-05-04 10:30:00,36.56,36.56,36.09,36.18,184858.0,23.312,23.312,23.0123,23.0697,184858.0
2016-05-04 11:00:00,36.18,36.25,35.9,35.92,227972.0,23.0697,23.1143,22.8911,22.9039,227972.0
2016-05-04 11:30:00,35.93,36.01,35.84,35.88,239879.0,22.9103,22.9613,22.8529,22.8784,239879.0
2016-05-04 12:00:00,35.88,36.01,35.83,35.96,154121.0,22.8784,22.9613,22.8465,22.9294,154121.0
2016-05-04 12:30:00,35.97,36.04,35.9,35.91,96963.0,22.9358,22.9804,22.8911,22.8975,96963.0
2016-05-04 13:00:00,35.91,36.0,35.87,35.97,76197.0,22.8975,22.9549,22.872,22.9358,76197.0
2016-05-04 13:30:00,35.98,35.98,35.83,35.85,113401.0,22.9422,22.9422,22.8465,22.8593,113401.0
2016-05-04 14:00:00,35.84,35.98,35.8,35.96,107419.0,22.8529,22.9422,22.8274,22.9294,107419.0
2016-05-04 14:30:00,35.97,36.05,35.92,35.99,95386.0,22.9358,22.9868,22.9039,22.9485,95386.0
2016-05-04 15:00:00,35.99,36.04,35.94,35.96,115665.0,22.9485,22.9804,22.9167,22.9294,115665.0
2016-05-04 15:30:00,35.97,36.1,35.96,36.03,266031.0,22.9358,23.0187,22.9294,22.974,266031.0
2016-05-05 09:30:00,36.09,36.34,35.79,36.29,123858.0,23.0123,23.1717,22.821,23.1398,123858.0
2016-05-05 10:00:00,36.29,36.37,35.98,35.99,141589.0,23.1398,23.1908,22.9422,22.9485,141589.0
2016-05-05 10:30:00,35.98,36.21,35.98,36.14,93473.0,22.9422,23.0888,22.9422,23.0442,93473.0
2016-05-05 11:00:00,36.14,36.2,35.92,35.97,159681.0,23.0442,23.0824,22.9039,22.9358,159681.0
2016-05-05 11:30:00,35.98,36.16,35.93,35.93,84573.0,22.9422,23.0569,22.9103,22.9103,84573.0
2016-05-05 12:00:00,35.93,35.99,35.89,35.92,97847.0,22.9103,22.9485,22.8848,22.9039,97847.0
2016-05-05 12:30:00,35.91,35.93,35.82,35.88,102433.0,22.8975,22.9103,22.8401,22.8784,102433.0
2016-05-05 13:00:00,35.88,35.88,35.71,35.72,74176.0,22.8784,22.8784,22.77,22.7764,74176.0
2016-05-05 13:30:00,35.73,35.8,35.7,35.74,89417.0,22.7827,22.8274,22.7636,22.7891,89417.0
2016-05-05 14:00:00,35.73,35.82,35.69,35.76,119749.0,22.7827,22.8401,22.7572,22.8019,119749.0
2016-05-05 14:30:00,35.76,35.87,35.74,35.78,77742.0,22.8019,22.872,22.7891,22.8146,77742.0
2016-05-05 15:00:00,35.78,35.84,35.74,35.82,167212.0,22.8146,22.8529,22.7891,22.8401,167212.0
2016-05-05 15:30:00,35.82,35.84,35.73,35.83,479437.0,22.8401,22.8529,22.7827,22.8465,479437.0
2016-05-06 09:30:00,35.49,35.94,35.37,35.73,178202.0,22.6297,22.9167,22.5532,22.7827,178202.0
2016-05-06 10:00:00,35.72,36.02,35.71,35.84,187318.0,22.7764,22.9677,22.77,22.8529,187318.0
2016-05-06 10:30:00,35.81,35.84,35.58,35.63,141400.0,22.8338,22.8529,22.6871,22.719,141400.0
2016-05-06 11:00:00,35.62,35.84,35.62,35.83,137474.0,22.7126,22.8529,22.7126,22.8465,137474.0
2016-05-06 11:30:00,35.83,35.86,35.77,35.8,152224.0,22.8465,22.8656,22.8083,22.8274,152224.0
2016-05-06 12:00:00,35.79,35.97,35.78,35.9,228832.0,22.821,22.9358,22.8146,22.8911,228832.0
2016-05-06 12:30:00,35.9,36.0,35.86,35.99,94773.0,22.8911,22.9549,22.8656,22.9485,94773.0
2016-05-06 13:00:00,35.99,36.08,35.94,35.97,140717.0,22.9485,23.0059,22.9167,22.9358,140717.0
2016-05-06 13:30:00,35.98,36.05,35.93,35.99,88951.0,22.9422,22.9868,22.9103,22.9485,88951.0
2016-05-06 14:00:00,35.99,36.13,35.98,36.07,78930.0,22.9485,23.0378,22.9422,22.9995,78930.0
2016-05-06 14:30:00,36.07,36.17,36.04,36.08,133433.0,22.9995,23.0633,22.9804,23.0059,133433.0
2016-05-06 15:00:00,36.08,36.15,36.06,36.11,149409.0,23.0059,23.0506,22.9932,23.0251,149409.0
2016-05-06 15:30:00,36.11,36.12,36.0,36.09,274850.0,23.0251,23.0314,22.9549,23.0123,274850.0
2016-05-09 09:30:00,36.01,36.21,35.94,36.13,122211.0,22.9613,23.0888,22.9167,23.0378,122211.0
2016-05-09 10:00:00,36.13,36.15,35.88,35.97,80381.0,23.0378,23.0506,22.8784,22.9358,80381.0
2016-05-09 10:30:00,35.96,36.09,35.94,36.01,120722.0,22.9294,23.0123,22.9167,22.9613,120722.0
2016-05-09 11:00:00,36.0,36.08,35.84,35.98,133157.0,22.9549,23.0059,22.8529,22.9422,133157.0
2016-05-09 11:30:00,35.98,36.04,35.89,35.92,80068.0,22.9422,22.9804,22.8848,22.9039,80068.0
2016-05-09 12:00:00,35.91,35.99,35.85,35.97,53279.0,22.8975,22.9485,22.8593,22.9358,53279.0
2016-05-09 12:30:00,35.98,36.04,35.92,36.04,61943.0,22.9422,22.9804,22.9039,22.9804,61943.0
2016-05-09 13:00:00,36.03,36.1,35.99,36.04,83833.0,22.974,23.0187,22.9485,22.9804,83833.0
2016-05-09 13:30:00,36.04,36.06,35.97,36.0,64537.0,22.9804,22.9932,22.9358,22.9549,64537.0
2016-05-09 14:00:00,36.0,36.02,35.89,35.99,110742.0,22.9549,22.9677,22.8848,22.9485,110742.0
2016-05-09 14:30:00,35.99,36.05,35.97,36.05,60717.0,22.9485,22.9868,22.9358,22.9868,60717.0
2016-05-09 15:00:00,36.05,36.05,35.95,35.96,77726.0,22.9868,22.9868,22.923,22.9294,77726.0
2016-05-09 15:30:00,35.95,35.97,35.88,35.95,576106.0,22.923,22.9358,22.8784,22.923,576106.0
2016-05-10 09:30:00,36.22,36.47,36.03,36.46,111184.0,23.0952,23.2546,22.974,23.2482,111184.0
2016-05-10 10:00:00,36.45,36.45,36.26,36.37,139395.0,23.2418,23.2418,23.1207,23.1908,139395.0
2016-05-10 10:30:00,36.38,36.55,36.38,36.48,100872.0,23.1972,23.3056,23.1972,23.261,100872.0
2016-05-10 11:00:00,36.48,36.56,36.42,36.51,171861.0,23.261,23.312,23.2227,23.2801,171861.0
2016-05-10 11:30:00,36.51,36.52,36.42,36.5,83936.0,23.2801,23.2865,23.2227,23.2737,83936.0
2016-05-10 12:00:00,36.5,36.59,36.48,36.55,71649.0,23.2737,23.3311,23.261,23.3056,71649.0
2016-05-10 12:30:00,36.57,36.59,36.49,36.49,60156.0,23.3184,23.3311,23.2674,23.2674,60156.0
2016-05-10 13:00:00,36.5,36.52,36.45,36.46,90199.0,23.2737,23.2865,23.2418,23.2482,90199.0
2016-05-10 13:30:00,36.47,36.5,36.43,36.48,77141.0,23.2546,23.2737,23.2291,23.261,77141.0
2016-05-10 14:00:00,36.48,36.53,36.47,36.53,96919.0,23.261,23.2929,23.2546,23.2929,96919.0
2016-05-10 14:30:00,36.53,36.56,36.47,36.48,101731.0,23.2929,23.312,23.2546,23.261,101731.0
2016-05-10 15:00:00,36.48,36.5,36.45,36.46,142648.0,23.261,23.2737,23.2418,23.2482,142648.0
2016-05-10 15:30:00,36.46,36.55,36.46,36.53,340073.0,23.2482,23.3056,23.2482,23.2929,340073.0
2016-05-11 09:30:00,36.31,36.44,36.05,36.08,164982.0,23.1526,23.2355,22.9868,23.0059,164982.0
2016-05-11 10:00:00,36.1,36.11,35.9,35.93,179347.0,23.0187,23.0251,22.8911,22.9103,179347.0
2016-05-11 10:30:00,35.94,36.2,35.93,36.0,229752.0,22.9167,23.0824,22.9103,22.9549,229752.0
2016-05-11 11:00:00,36.0,36.11,35.84,36.02,321942.0,22.9549,23.0251,22.8529,22.9677,321942.0
2016-05-11 11:30:00,36.03,36.14,36.02,36.09,256897.0,22.974,23.0442,22.9677,23.0123,256897.0
2016-05-11 12:00:00,36.09,36.18,36.08,36.09,471763.0,23.0123,23.0697,23.0059,23.0123,471763.0
2016-05-11 12:30:00,36.09,36.15,35.98,36.03,511484.0,23.0123,23.0506,22.9422,22.974,511484.0
2016-05-11 13:00:00,36.04,36.14,36.01,36.03,267683.0,22.9804,23.0442,22.9613,22.974,267683.0
2016-05-11 13:30:00,36.04,36.11,36.02,36.04,235800.0,22.9804,23.0251,22.9677,22.9804,235800.0
2016-05-11 14:00:00,36.05,36.05,35.91,36.0,306696.0,22.9868,22.9868,22.8975,22.9549,306696.0
2016-05-11 14:30:00,36.01,36.02,35.91,35.92,482077.0,22.9613,22.9677,22.8975,22.9039,482077.0
2016-05-11 15:00:00,35.92,35.95,35.79,35.82,361513.0,22.9039,22.923,22.821,22.8401,361513.0
2016-05-11 15:30:00,35.82,35.85,35.65,35.66,711568.0,22.8401,22.8593,22.7317,22.7381,711568.0
2016-05-12 09:30:00,35.93,36.25,35.73,35.77,312161.0,22.9103,23.1143,22.7827,22.8083,312161.0
2016-05-12 10:00:00,35.78,35.98,35.78,35.92,246912.0,22.8146,22.9422,22.8146,22.9039,246912.0
2016-05-12 10:30:00,35.92,35.92,35.65,35.74,196629.0,22.9039,22.9039,22.7317,22.7891,196629.0
2016-05-12 11:00:00,35.73,35.74,35.53,35.61,191241.0,22.7827,22.7891,22.6552,22.7062,191241.0
2016-05-12 11:30:00,35.61,35.74,35.54,35.55,213489.0,22.7062,22.7891,22.6616,22.668,213489.0
2016-05-12 12:00:00,35.55,35.69,35.52,35.69,161417.0,22.668,22.7572,22.6488,22.7572,161417.0
2016-05-12 12:30:00,35.68,35.8,35.6,35.8,144371.0,22.7509,22.8274,22.6999,22.8274,144371.0
2016-05-12 13:00:00,35.8,35.81,35.61,35.72,142709.0,22.8274,22.8338,22.7062,22.7764,142709.0
2016-05-12 13:30:00,35.72,35.86,35.61,35.85,175409.0,22.7764,22.8656,22.7062,22.8593,175409.0
2016-05-12 14:00:00,35.85,35.99,35.82,35.93,184950.0,22.8593,22.9485,22.8401,22.9103,184950.0
2016-05-12 14:30:00,35.92,36.01,35.84,35.93,191034.0,22.9039,22.9613,22.8529,22.9103,191034.0
2016-05-12 15:00:00,35.93,35.97,35.9,35.93,179432.0,22.9103,22.9358,22.8911,22.9103,179432.0
2016-05-12 15:30:00,35.93,35.94,35.79,35.84,698543.0,22.9103,22.9167,22.821,22.8529,698543.0
2016-05-13 09:30:00,35.81,36.3,35.81,35.91,145517.0,22.8338,23.1462,22.8338,22.8975,145517.0
2016-05-13 10:00:00,35.91,36.03,35.72,35.72,162935.0,22.8975,22.974,22.7764,22.7764,162935.0
2016-05-13 10:30:00,35.72,35.76,35.61,35.72,189400.0,22.7764,22.8019,22.7062,22.7764,189400.0
2016-05-13 11:00:00,35.72,35.94,35.66,35.91,284683.0,22.7764,22.9167,22.7381,22.8975,284683.0
2016-05-13 11:30:00,35.9,35.91,35.72,35.8,234098.0,22.8911,22.8975,22.7764,22.8274,234098.0
2016-05-13 12:00:00,35.8,35.82,35.72,35.73,199706.0,22.8274,22.8401,22.7764,22.7827,199706.0
2016-05-13 12:30:00,35.74,35.76,35.51,35.53,135471.0,22.7891,22.8019,22.6425,22.6552,135471.0
2016-05-13 13:00:00,35.52,35.58,35.36,35.36,175915.0,22.6488,22.6871,22.5468,22.5468,175915.0
2016-05-13 13:30:00,35.37,35.37,35.13,35.2,242619.0,22.5532,22.5532,22.4002,22.4448,242619.0
2016-05-13 14:00:00,35.2,35.21,35.04,35.05,298503.0,22.4448,22.4512,22.3428,22.3492,298503.0
2016-05-13 14:30:00,35.05,35.07,34.95,35.01,402252.0,22.3492,22.3619,22.2854,22.3237,402252.0
2016-05-13 15:00:00,35.0,35.05,34.94,35.02,318962.0,22.3173,22.3492,22.279,22.33,318962.0
2016-05-13 15:30:00,35.02,35.14,34.99,35.05,622811.0,22.33,22.4065,22.3109,22.3492,622811.0
2016-05-16 09:30:00,35.15,35.55,35.11,35.11,200911.0,22.4129,22.668,22.3874,22.3874,200911.0
2016-05-16 10:00:00,35.11,35.5,35.11,35.41,100961.0,22.3874,22.6361,22.3874,22.5787,100961.0
2016-05-16 10:30:00,35.41,35.45,35.29,35.38,89163.0,22.5787,22.6042,22.5022,22.5596,89163.0
2016-05-16 11:00:00,35.38,35.44,35.23,35.27,112546.0,22.5596,22.5978,22.4639,22.4894,112546.0
2016-05-16 11:30:00,35.28,35.45,35.24,35.45,144255.0,22.4958,22.6042,22.4703,22.6042,144255.0
2016-05-16 12:00:00,35.44,35.46,35.23,35.23,110870.0,22.5978,22.6106,22.4639,22.4639,110870.0
2016-05-16 12:30:00,35.23,35.28,35.18,35.25,71841.0,22.4639,22.4958,22.432,22.4767,71841.0
2016-05-16 13:00:00,35.26,35.31,35.18,35.2,88528.0,22.4831,22.5149,22.432,22.4448,88528.0
2016-05-16 13:30:00,35.2,35.2,35.05,35.06,265858.0,22.4448,22.4448,22.3492,22.3555,265858.0
2016-05-16 14:00:00,35.07,35.37,35.06,35.35,137696.0,22.3619,22.5532,22.3555,22.5404,137696.0
2016-05-16 14:30:00,35.37,35.5,35.36,35.45,63790.0,22.5532,22.6361,22.5468,22.6042,63790.0
2016-05-16 15:00:00,35.45,35.48,35.38,35.41,88780.0,22.6042,22.6233,22.5596,22.5787,88780.0
2016-05-16 15:30:00,35.41,35.41,35.24,35.26,222725.0,22.5787,22.5787,22.4703,22.4831,222725.0
2016-05-17 09:30:00,35.17,35.46,34.94,35.43,170085.0,22.4257,22.6106,22.279,22.5915,170085.0
2016-05-17 10:00:00,35.41,35.42,35.21,35.34,131342.0,22.5787,22.5851,22.4512,22.5341,131342.0
2016-05-17 10:30:00,35.34,35.6,35.29,35.57,155965.0,22.5341,22.6999,22.5022,22.6807,155965.0
2016-05-17 11:00:00,35.58,35.63,35.49,35.51,251584.0,22.6871,22.719,22.6297,22.6425,251584.0
2016-05-17 11:30:00,35.52,35.64,35.52,35.55,106430.0,22.6488,22.7254,22.6488,22.668,106430.0
2016-05-17 12:00:00,35.55,35.55,35.3,35.31,91697.0,22.668,22.668,22.5086,22.5149,91697.0
2016-05-17 12:30:00,35.31,35.35,35.26,35.27,98616.0,22.5149,22.5404,22.4831,22.4894,98616.0
2016-05-17 13:00:00,35.27,35.38,35.23,35.36,105090.0,22.4894,22.5596,22.4639,22.5468,105090.0
2016-05-17 13:30:00,35.36,35.45,35.26,35.26,89638.0,22.5468,22.6042,22.4831,22.4831,89638.0
2016-05-17 14:00:00,35.26,35.29,35.05,35.12,160872.0,22.4831,22.5022,22.3492,22.3938,160872.0
2016-05-17 14:30:00,35.11,35.11,35.01,35.11,100814.0,22.3874,22.3874,22.3237,22.3874,100814.0
2016-05-17 15:00:00,35.11,35.22,35.01,35.07,97499.0,22.3874,22.4576,22.3237,22.3619,97499.0
2016-05-17 15:30:00,35.08,35.15,35.05,35.08,365794.0,22.3683,22.4129,22.3492,22.3683,365794.0
2016-05-18 09:30:00,34.96,35.48,34.88,35.43,178688.0,22.2918,22.6233,22.2408,22.5915,178688.0
2016-05-18 10:00:00,35.42,35.74,35.32,35.68,213634.0,22.5851,22.7891,22.5213,22.7509,213634.0
2016-05-18 10:30:00,35.67,35.68,35.48,35.51,303747.0,22.7445,22.7509,22.6233,22.6425,303747.0
2016-05-18 11:00:00,35.51,35.7,35.51,35.66,229044.0,22.6425,22.7636,22.6425,22.7381,229044.0
2016-05-18 11:30:00,35.66,35.76,35.56,35.56,143675.0,22.7381,22.8019,22.6744,22.6744,143675.0
2016-05-18 12:00:00,35.56,35.59,35.48,35.53,114092.0,22.6744,22.6935,22.6233,22.6552,114092.0
2016-05-18 12:30:00,35.52,35.74,35.52,35.73,97474.0,22.6488,22.7891,22.6488,22.7827,97474.0
2016-05-18 13:00:00,35.74,35.77,35.63,35.71,129042.0,22.7891,22.8083,22.719,22.77,129042.0
2016-05-18 13:30:00,35.71,35.77,35.65,35.65,141638.0,22.77,22.8083,22.7317,22.7317,141638.0
2016-05-18 14:00:00,35.65,35.7,35.32,35.36,513876.0,22.7317,22.7636,22.5213,22.5468,513876.0
2016-05-18 14:30:00,35.35,35.68,35.25,35.66,296432.0,22.5404,22.7509,22.4767,22.7381,296432.0
2016-05-18 15:00:00,35.67,35.72,35.47,35.48,334082.0,22.7445,22.7764,22.617,22.6233,334082.0
2016-05-18 15:30:00,35.47,35.62,35.41,35.62,875037.0,22.617,22.7126,22.5787,22.7126,875037.0
2016-05-19 09:30:00,35.27,35.44,34.84,34.84,217339.0,22.4894,22.5978,22.2153,22.2153,217339.0
2016-05-19 10:00:00,34.83,35.06,34.78,34.96,270364.0,22.2089,22.3555,22.177,22.2918,270364.0
2016-05-19 10:30:00,34.96,35.11,34.85,34.95,310453.0,22.2918,22.3874,22.2216,22.2854,310453.0
2016-05-19 11:00:00,34.95,34.99,34.82,34.91,291981.0,22.2854,22.3109,22.2025,22.2599,291981.0
2016-05-19 11:30:00,34.91,34.96,34.78,34.93,139614.0,22.2599,22.2918,22.177,22.2726,139614.0
2016-05-19 12:00:00,34.92,35.05,34.9,34.96,182045.0,22.2663,22.3492,22.2535,22.2918,182045.0
2016-05-19 12:30:00,34.96,35.05,34.85,34.86,126057.0,22.2918,22.3492,22.2216,22.228,126057.0
2016-05-19 13:00:00,34.86,34.95,34.84,34.94,167629.0,22.228,22.2854,22.2153,22.279,167629.0
2016-05-19 13:30:00,34.94,35.08,34.94,35.0,129760.0,22.279,22.3683,22.279,22.3173,129760.0
2016-05-19 14:00:00,35.0,35.22,34.96,35.18,188897.0,22.3173,22.4576,22.2918,22.432,188897.0
2016-05-19 14:30:00,35.19,35.2,35.03,35.06,282029.0,22.4384,22.4448,22.3364,22.3555,282029.0
2016-05-19 15:00:00,35.06,35.22,35.05,35.14,189849.0,22.3555,22.4576,22.3492,22.4065,189849.0
2016-05-19 15:30:00,35.15,35.27,35.12,35.2,551455.0,22.4129,22.4894,22.3938,22.4448,551455.0
2016-05-20 09:30:00,35.46,35.86,35.46,35.76,278149.0,22.6106,22.8656,22.6106,22.8019,278149.0
2016-05-20 10:00:00,35.75,35.9,35.73,35.77,124181.0,22.7955,22.8911,22.7827,22.8083,124181.0
2016-05-20 10:30:00,35.75,35.81,35.65,35.72,100156.0,22.7955,22.8338,22.7317,22.7764,100156.0
2016-05-20 11:00:00,35.71,35.82,35.69,35.79,92140.0,22.77,22.8401,22.7572,22.821,92140.0
2016-05-20 11:30:00,35.79,35.84,35.7,35.74,92974.0,22.821,22.8529,22.7636,22.7891,92974.0
2016-05-20 12:00:00,35.74,35.75,35.66,35.69,69173.0,22.7891,22.7955,22.7381,22.7572,69173.0
2016-05-20 12:30:00,35.69,35.72,35.64,35.69,103471.0,22.7572,22.7764,22.7254,22.7572,103471.0
2016-05-20 13:00:00,35.68,35.68,35.57,35.57,81989.0,22.7509,22.7509,22.6807,22.6807,81989.0
2016-05-20 13:30:00,35.57,35.57,35.43,35.48,128543.0,22.6807,22.6807,22.5915,22.6233,128543.0
2016-05-20 14:00:00,35.48,35.6,35.46,35.59,88542.0,22.6233,22.6999,22.6106,22.6935,88542.0
2016-05-20 14:30:00,35.59,35.62,35.5,35.51,96829.0,22.6935,22.7126,22.6361,22.6425,96829.0
2016-05-20 15:00:00,35.51,35.53,35.42,35.44,93220.0,22.6425,22.6552,22.5851,22.5978,93220.0
2016-05-20 15:30:00,35.45,35.56,35.44,35.56,180237.0,22.6042,22.6744,22.5978,22.6744,180237.0
2016-05-23 09:30:00,35.45,35.73,35.4,35.6,153425.0,22.6042,22.7827,22.5723,22.6999,153425.0
2016-05-23 10:00:00,35.6,35.82,35.6,35.73,155717.0,22.6999,22.8401,22.6999,22.7827,155717.0
2016-05-23 10:30:00,35.74,35.79,35.65,35.7,207338.0,22.7891,22.821,22.7317,22.7636,207338.0
2016-05-23 11:00:00,35.7,35.77,35.63,35.77,205985.0,22.7636,22.8083,22.719,22.8083,205985.0
2016-05-23 11:30:00,35.78,35.78,35.61,35.64,167415.0,22.8146,22.8146,22.7062,22.7254,167415.0
2016-05-23 12:00:00,35.63,35.66,35.61,35.64,100046.0,22.719,22.7381,22.7062,22.7254,100046.0
2016-05-23 12:30:00,35.64,35.72,35.64,35.67,118885.0,22.7254,22.7764,22.7254,22.7445,118885.0
2016-05-23 13:00:00,35.68,35.77,35.68,35.75,119091.0,22.7509,22.8083,22.7509,22.7955,119091.0
2016-05-23 13:30:00,35.76,35.79,35.71,35.73,91680.0,22.8019,22.821,22.77,22.7827,91680.0
2016-05-23 14:00:00,35.74,35.8,35.71,35.79,84580.0,22.7891,22.8274,22.77,22.821,84580.0
2016-05-23 14:30:00,35.8,35.86,35.79,35.8,105668.0,22.8274,22.8656,22.821,22.8274,105668.0
2016-05-23 15:00:00,35.8,35.81,35.72,35.74,116325.0,22.8274,22.8338,22.7764,22.7891,116325.0
2016-05-23 15:30:00,35.74,35.79,35.63,35.69,461731.0,22.7891,22.821,22.719,22.7572,461731.0
2016-05-24 09:30:00,35.92,36.35,35.87,36.27,275079.0,22.9039,23.1781,22.872,23.1271,275079.0
2016-05-24 10:00:00,36.26,36.48,36.26,36.43,187746.0,23.1207,23.261,23.1207,23.2291,187746.0
2016-05-24 10:30:00,36.43,36.63,36.37,36.52,220521.0,23.2291,23.3566,23.1908,23.2865,220521.0
2016-05-24 11:00:00,36.53,36.58,36.45,36.53,150132.0,23.2929,23.3247,23.2418,23.2929,150132.0
2016-05-24 11:30:00,36.53,36.57,36.4,36.55,148701.0,23.2929,23.3184,23.21,23.3056,148701.0
2016-05-24 12:00:00,36.55,36.59,36.52,36.53,112728.0,23.3056,23.3311,23.2865,23.2929,112728.0
2016-05-24 12:30:00,36.54,36.58,36.47,36.58,68903.0,23.2992,23.3247,23.2546,23.3247,68903.0
2016-05-24 13:00:00,36.59,36.63,36.54,36.54,61598.0,23.3311,23.3566,23.2992,23.2992,61598.0
2016-05-24 13:30:00,36.54,36.57,36.44,36.48,94252.0,23.2992,23.3184,23.2355,23.261,94252.0
2016-05-24 14:00:00,36.48,36.54,36.47,36.49,105246.0,23.261,23.2992,23.2546,23.2674,105246.0
2016-05-24 14:30:00,36.49,36.56,36.42,36.55,101358.0,23.2674,23.312,23.2227,23.3056,101358.0
2016-05-24 15:00:00,36.55,36.68,36.53,36.64,148694.0,23.3056,23.3885,23.2929,23.363,148694.0
2016-05-24 15:30:00,36.64,36.65,36.58,36.58,338464.0,23.363,23.3694,23.3247,23.3247,338464.0
2016-05-25 09:30:00,36.74,37.29,36.74,37.21,227514.0,23.4268,23.7775,23.4268,23.7265,227514.0
2016-05-25 10:00:00,37.22,37.43,37.2,37.35,363920.0,23.7328,23.8667,23.7201,23.8157,363920.0
2016-05-25 10:30:00,37.34,37.45,37.31,37.38,250509.0,23.8093,23.8795,23.7902,23.8348,250509.0
2016-05-25 11:00:00,37.37,37.43,37.28,37.29,254002.0,23.8285,23.8667,23.7711,23.7775,254002.0
2016-05-25 11:30:00,37.29,37.46,37.29,37.45,357790.0,23.7775,23.8859,23.7775,23.8795,357790.0
2016-05-25 12:00:00,37.46,37.49,37.26,37.27,171514.0,23.8859,23.905,23.7583,23.7647,171514.0
2016-05-25 12:30:00,37.27,37.37,37.25,37.35,86359.0,23.7647,23.8285,23.752,23.8157,86359.0
2016-05-25 13:00:00,37.35,37.44,37.35,37.43,151110.0,23.8157,23.8731,23.8157,23.8667,151110.0
2016-05-25 13:30:00,37.44,37.55,37.41,37.52,237153.0,23.8731,23.9432,23.854,23.9241,237153.0
2016-05-25 14:00:00,37.51,37.56,37.43,37.53,213644.0,23.9177,23.9496,23.8667,23.9305,213644.0
2016-05-25 14:30:00,37.53,37.57,37.44,37.45,221277.0,23.9305,23.956,23.8731,23.8795,221277.0
2016-05-25 15:00:00,37.44,37.58,37.44,37.58,269030.0,23.8731,23.9624,23.8731,23.9624,269030.0
2016-05-25 15:30:00,37.58,37.58,37.49,37.49,404988.0,23.9624,23.9624,23.905,23.905,404988.0
2016-05-26 09:30:00,37.45,37.62,37.02,37.06,284094.0,23.8795,23.9879,23.6053,23.6308,284094.0
2016-05-26 10:00:00,37.08,37.27,37.06,37.22,174937.0,23.6436,23.7647,23.6308,23.7328,174937.0
2016-05-26 10:30:00,37.23,37.25,37.05,37.05,151645.0,23.7392,23.752,23.6244,23.6244,151645.0
2016-05-26 11:00:00,37.05,37.15,37.02,37.13,97200.0,23.6244,23.6882,23.6053,23.6754,97200.0
2016-05-26 11:30:00,37.13,37.16,37.06,37.1,75887.0,23.6754,23.6946,23.6308,23.6563,75887.0
2016-05-26 12:00:00,37.1,37.19,37.08,37.12,68895.0,23.6563,23.7137,23.6436,23.6691,68895.0
2016-05-26 12:30:00,37.12,37.17,37.06,37.08,59982.0,23.6691,23.7009,23.6308,23.6436,59982.0
2016-05-26 13:00:00,37.08,37.18,37.08,37.14,81303.0,23.6436,23.7073,23.6436,23.6818,81303.0
2016-05-26 13:30:00,37.15,37.17,37.07,37.14,74680.0,23.6882,23.7009,23.6372,23.6818,74680.0
2016-05-26 14:00:00,37.13,37.14,37.07,37.08,89884.0,23.6754,23.6818,23.6372,23.6436,89884.0
2016-05-26 14:30:00,37.08,37.1,37.03,37.05,77106.0,23.6436,23.6563,23.6117,23.6244,77106.0
2016-05-26 15:00:00,37.05,37.14,37.05,37.12,148949.0,23.6244,23.6818,23.6244,23.6691,148949.0
2016-05-26 15:30:00,37.11,37.12,37.0,37.02,261284.0,23.6627,23.6691,23.5925,23.6053,261284.0
2016-05-27 09:30:00,37.05,37.4,37.05,37.19,153736.0,23.6244,23.8476,23.6244,23.7137,153736.0
2016-05-27 10:00:00,37.18,37.37,37.14,37.31,106005.0,23.7073,23.8285,23.6818,23.7902,106005.0
2016-05-27 10:30:00,37.31,37.38,37.2,37.25,158319.0,23.7902,23.8348,23.7201,23.752,158319.0
2016-05-27 11:00:00,37.25,37.29,37.14,37.19,109701.0,23.752,23.7775,23.6818,23.7137,109701.0
2016-05-27 11:30:00,37.19,37.25,37.13,37.19,99560.0,23.7137,23.752,23.6754,23.7137,99560.0
2016-05-27 12:00:00,37.19,37.26,37.17,37.26,66940.0,23.7137,23.7583,23.7009,23.7583,66940.0
2016-05-27 12:30:00,37.26,37.27,37.22,37.23,43113.0,23.7583,23.7647,23.7328,23.7392,43113.0
2016-05-27 13:00:00,37.24,37.28,37.21,37.25,56026.0,23.7456,23.7711,23.7265,23.752,56026.0
2016-05-27 13:30:00,37.24,37.32,37.2,37.29,118229.0,23.7456,23.7966,23.7201,23.7775,118229.0
2016-05-27 14:00:00,37.28,37.36,37.24,37.31,78035.0,23.7711,23.8221,23.7456,23.7902,78035.0
2016-05-27 14:30:00,37.3,37.32,37.27,37.3,116015.0,23.7838,23.7966,23.7647,23.7838,116015.0
2016-05-27 15:00:00,37.3,37.34,37.27,37.33,140810.0,23.7838,23.8093,23.7647,23.803,140810.0
2016-05-27 15:30:00,37.34,37.38,37.33,37.37,231878.0,23.8093,23.8348,23.803,23.8285,231878.0
2016-05-31 09:30:00,37.56,37.64,37.36,37.45,189079.0,23.9496,24.0006,23.8221,23.8795,189079.0
2016-05-31 10:00:00,37.46,37.49,37.35,37.45,219010.0,23.8859,23.905,23.8157,23.8795,219010.0
2016-05-31 10:30:00,37.45,37.47,37.3,37.34,91469.0,23.8795,23.8922,23.7838,23.8093,91469.0
2016-05-31 11:00:00,37.34,37.37,37.25,37.32,115293.0,23.8093,23.8285,23.752,23.7966,115293.0
2016-05-31 11:30:00,37.31,37.32,37.22,37.24,125591.0,23.7902,23.7966,23.7328,23.7456,125591.0
2016-05-31 12:00:00,37.24,37.29,37.2,37.26,56964.0,23.7456,23.7775,23.7201,23.7583,56964.0
2016-05-31 12:30:00,37.26,37.3,37.24,37.26,85048.0,23.7583,23.7838,23.7456,23.7583,85048.0
2016-05-31 13:00:00,37.26,37.27,37.18,37.26,110730.0,23.7583,23.7647,23.7073,23.7583,110730.0
2016-05-31 13:30:00,37.27,37.28,37.19,37.21,104105.0,23.7647,23.7711,23.7137,23.7265,104105.0
2016-05-31 14:00:00,37.21,37.21,37.09,37.16,115551.0,23.7265,23.7265,23.6499,23.6946,115551.0
2016-05-31 14:30:00,37.16,37.17,37.09,37.1,97403.0,23.6946,23.7009,23.6499,23.6563,97403.0
2016-05-31 15:00:00,37.09,37.27,37.07,37.27,151218.0,23.6499,23.7647,23.6372,23.7647,151218.0
2016-05-31 15:30:00,37.27,37.42,37.26,37.34,453026.0,23.7647,23.8604,23.7583,23.8093,453026.0
2016-06-01 09:30:00,36.95,36.96,36.52,36.62,224612.0,23.5607,23.567,23.2865,23.3502,224612.0
2016-06-01 10:00:00,36.63,36.84,36.61,36.73,213973.0,23.3566,23.4905,23.3439,23.4204,213973.0
2016-06-01 10:30:00,36.72,36.85,36.69,36.81,165442.0,23.414,23.4969,23.3949,23.4714,165442.0
2016-06-01 11:00:00,36.81,37.06,36.8,36.9,131348.0,23.4714,23.6308,23.465,23.5288,131348.0
2016-06-01 11:30:00,36.89,36.93,36.83,36.84,125416.0,23.5224,23.5479,23.4841,23.4905,125416.0
2016-06-01 12:00:00,36.84,36.95,36.83,36.91,123194.0,23.4905,23.5607,23.4841,23.5352,123194.0
2016-06-01 12:30:00,36.9,36.91,36.85,36.91,134328.0,23.5288,23.5352,23.4969,23.5352,134328.0
2016-06-01 13:00:00,36.91,36.93,36.82,36.84,183068.0,23.5352,23.5479,23.4778,23.4905,183068.0
2016-06-01 13:30:00,36.84,36.85,36.77,36.83,144054.0,23.4905,23.4969,23.4459,23.4841,144054.0
2016-06-01 14:00:00,36.83,36.91,36.79,36.85,222344.0,23.4841,23.5352,23.4586,23.4969,222344.0
2016-06-01 14:30:00,36.85,36.97,36.84,36.93,230040.0,23.4969,23.5734,23.4905,23.5479,230040.0
2016-06-01 15:00:00,36.94,36.97,36.88,36.89,210133.0,23.5543,23.5734,23.516,23.5224,210133.0
2016-06-01 15:30:00,36.89,36.92,36.79,36.82,704004.0,23.5224,23.5415,23.4586,23.4778,704004.0
2016-06-02 09:30:00,35.73,36.03,35.61,35.67,650208.0,22.7827,22.974,22.7062,22.7445,650208.0
2016-06-02 10:00:00,35.67,35.77,35.64,35.71,582779.0,22.7445,22.8083,22.7254,22.77,582779.0
2016-06-02 10:30:00,35.7,35.75,35.43,35.63,405597.0,22.7636,22.7955,22.5915,22.719,405597.0
2016-06-02 11:00:00,35.64,35.79,35.6,35.63,442047.0,22.7254,22.821,22.6999,22.719,442047.0
2016-06-02 11:30:00,35.63,35.67,35.5,35.6,225272.0,22.719,22.7445,22.6361,22.6999,225272.0
2016-06-02 12:00:00,35.6,35.65,35.56,35.56,196471.0,22.6999,22.7317,22.6744,22.6744,196471.0
2016-06-02 12:30:00,35.56,35.58,35.49,35.55,189127.0,22.6744,22.6871,22.6297,22.668,189127.0
2016-06-02 13:00:00,35.55,35.66,35.54,35.63,164399.0,22.668,22.7381,22.6616,22.719,164399.0
2016-06-02 13:30:00,35.63,35.7,35.61,35.7,154229.0,22.719,22.7636,22.7062,22.7636,154229.0
2016-06-02 14:00:00,35.7,35.74,35.68,35.69,296397.0,22.7636,22.7891,22.7509,22.7572,296397.0
2016-06-02 14:30:00,35.69,35.77,35.67,35.75,260514.0,22.7572,22.8083,22.7445,22.7955,260514.0
2016-06-02 15:00:00,35.75,35.76,35.68,35.7,309847.0,22.7955,22.8019,22.7509,22.7636,309847.0
2016-06-02 15:30:00,35.7,35.78,35.7,35.76,836881.0,22.7636,22.8146,22.7636,22.8019,836881.0
2016-06-03 09:30:00,35.42,35.49,35.11,35.35,399104.0,22.5851,22.6297,22.3874,22.5404,399104.0
2016-06-03 10:00:00,35.35,35.36,35.01,35.01,308408.0,22.5404,22.5468,22.3237,22.3237,308408.0
2016-06-03 10:30:00,35.02,35.25,34.99,35.23,278631.0,22.33,22.4767,22.3109,22.4639,278631.0
2016-06-03 11:00:00,35.22,35.23,35.11,35.16,173386.0,22.4576,22.4639,22.3874,22.4193,173386.0
2016-06-03 11:30:00,35.17,35.45,35.16,35.43,147726.0,22.4257,22.6042,22.4193,22.5915,147726.0
2016-06-03 12:00:00,35.43,35.57,35.41,35.55,153749.0,22.5915,22.6807,22.5787,22.668,153749.0
2016-06-03 12:30:00,35.54,35.56,35.36,35.39,160490.0,22.6616,22.6744,22.5468,22.566,160490.0
2016-06-03 13:00:00,35.38,35.45,35.37,35.37,97122.0,22.5596,22.6042,22.5532,22.5532,97122.0
2016-06-03 13:30:00,35.38,35.46,35.33,35.44,132983.0,22.5596,22.6106,22.5277,22.5978,132983.0
2016-06-03 14:00:00,35.44,35.47,35.37,35.47,131126.0,22.5978,22.617,22.5532,22.617,131126.0
2016-06-03 14:30:00,35.46,35.67,35.46,35.64,178647.0,22.6106,22.7445,22.6106,22.7254,178647.0
2016-06-03 15:00:00,35.63,35.71,35.59,35.7,210070.0,22.719,22.77,22.6935,22.7636,210070.0
2016-06-03 15:30:00,35.7,35.73,35.58,35.59,454344.0,22.7636,22.7827,22.6871,22.6935,454344.0
2016-06-06 09:30:00,35.64,36.11,35.48,35.97,161267.0,22.7254,23.0251,22.6233,22.9358,161267.0
2016-06-06 10:00:00,35.99,36.25,35.99,36.18,183145.0,22.9485,23.1143,22.9485,23.0697,183145.0
2016-06-06 10:30:00,36.18,36.22,36.1,36.16,218995.0,23.0697,23.0952,23.0187,23.0569,218995.0
2016-06-06 11:00:00,36.16,36.2,36.09,36.09,267946.0,23.0569,23.0824,23.0123,23.0123,267946.0
2016-06-06 11:30:00,36.09,36.21,36.07,36.17,142941.0,23.0123,23.0888,22.9995,23.0633,142941.0
2016-06-06 12:00:00,36.17,36.17,36.0,36.01,144951.0,23.0633,23.0633,22.9549,22.9613,144951.0
2016-06-06 12:30:00,36.02,36.12,35.91,36.0,144181.0,22.9677,23.0314,22.8975,22.9549,144181.0
2016-06-06 13:00:00,35.99,36.1,35.96,36.05,150549.0,22.9485,23.0187,22.9294,22.9868,150549.0
2016-06-06 13:30:00,36.05,36.09,36.01,36.08,147664.0,22.9868,23.0123,22.9613,23.0059,147664.0
2016-06-06 14:00:00,36.08,36.15,36.06,36.08,330707.0,23.0059,23.0506,22.9932,23.0059,330707.0
2016-06-06 14:30:00,36.09,36.1,35.94,35.94,220469.0,23.0123,23.0187,22.9167,22.9167,220469.0
2016-06-06 15:00:00,35.94,36.0,35.89,35.9,248826.0,22.9167,22.9549,22.8848,22.8911,248826.0
2016-06-06 15:30:00,35.91,35.92,35.78,35.8,573782.0,22.8975,22.9039,22.8146,22.8274,573782.0
2016-06-07 09:30:00,35.82,35.94,35.46,35.53,384362.0,22.8401,22.9167,22.6106,22.6552,384362.0
2016-06-07 10:00:00,35.52,35.74,35.5,35.72,323965.0,22.6488,22.7891,22.6361,22.7764,323965.0
2016-06-07 10:30:00,35.72,35.82,35.64,35.65,230481.0,22.7764,22.8401,22.7254,22.7317,230481.0
2016-06-07 11:00:00,35.65,35.71,35.6,35.61,175898.0,22.7317,22.77,22.6999,22.7062,175898.0
2016-06-07 11:30:00,35.61,35.66,35.58,35.64,167900.0,22.7062,22.7381,22.6871,22.7254,167900.0
2016-06-07 12:00:00,35.63,35.69,35.63,35.66,135213.0,22.719,22.7572,22.719,22.7381,135213.0
2016-06-07 12:30:00,35.65,35.7,35.65,35.68,125922.0,22.7317,22.7636,22.7317,22.7509,125922.0
2016-06-07 13:00:00,35.68,35.7,35.65,35.66,105192.0,22.7509,22.7636,22.7317,22.7381,105192.0
2016-06-07 13:30:00,35.66,35.71,35.66,35.68,124391.0,22.7381,22.77,22.7381,22.7509,124391.0
2016-06-07 14:00:00,35.67,35.72,35.67,35.72,155617.0,22.7445,22.7764,22.7445,22.7764,155617.0
2016-06-07 14:30:00,35.72,35.72,35.57,35.58,190120.0,22.7764,22.7764,22.6807,22.6871,190120.0
2016-06-07 15:00:00,35.57,35.6,35.49,35.59,228335.0,22.6807,22.6999,22.6297,22.6935,228335.0
2016-06-07 15:30:00,35.59,35.6,35.45,35.45,489767.0,22.6935,22.6999,22.6042,22.6042,489767.0
2016-06-08 09:30:00,35.44,35.71,35.27,35.64,187577.0,22.5978,22.77,22.4894,22.7254,187577.0
2016-06-08 10:00:00,35.65,35.67,35.45,35.58,128495.0,22.7317,22.7445,22.6042,22.6871,128495.0
2016-06-08 10:30:00,35.57,35.61,35.49,35.53,153448.0,22.6807,22.7062,22.6297,22.6552,153448.0
2016-06-08 11:00:00,35.52,35.53,35.37,35.39,110377.0,22.6488,22.6552,22.5532,22.566,110377.0
2016-06-08 11:30:00,35.4,35.44,35.38,35.38,66894.0,22.5723,22.5978,22.5596,22.5596,66894.0
2016-06-08 12:00:00,35.38,35.46,35.38,35.39,98467.0,22.5596,22.6106,22.5596,22.566,98467.0
2016-06-08 12:30:00,35.39,35.41,35.28,35.32,62152.0,22.566,22.5787,22.4958,22.5213,62152.0
2016-06-08 13:00:00,35.32,35.33,35.18,35.18,95070.0,22.5213,22.5277,22.432,22.432,95070.0
2016-06-08 13:30:00,35.19,35.21,35.16,35.2,59250.0,22.4384,22.4512,22.4193,22.4448,59250.0
2016-06-08 14:00:00,35.2,35.25,35.17,35.25,60169.0,22.4448,22.4767,22.4257,22.4767,60169.0
2016-06-08 14:30:00,35.24,35.29,35.23,35.27,60970.0,22.4703,22.5022,22.4639,22.4894,60970.0
2016-06-08 15:00:00,35.28,35.28,35.21,35.23,124493.0,22.4958,22.4958,22.4512,22.4639,124493.0
2016-06-08 15:30:00,35.24,35.29,35.22,35.23,274952.0,22.4703,22.5022,22.4576,22.4639,274952.0
2016-06-09 09:30:00,35.12,35.2,34.42,34.5,689367.0,22.3938,22.4448,21.9474,21.9985,689367.0
2016-06-09 10:00:00,34.5,34.55,34.19,34.27,516491.0,21.9985,22.0303,21.8008,21.8518,516491.0
2016-06-09 10:30:00,34.27,34.31,34.17,34.25,448388.0,21.8518,21.8773,21.788,21.839,448388.0
2016-06-09 11:00:00,34.25,34.38,34.24,34.34,225041.0,21.839,21.9219,21.8327,21.8964,225041.0
2016-06-09 11:30:00,34.33,34.34,34.25,34.3,201444.0,21.8901,21.8964,21.839,21.8709,201444.0
2016-06-09 12:00:00,34.3,34.35,34.26,34.3,179180.0,21.8709,21.9028,21.8454,21.8709,179180.0
2016-06-09 12:30:00,34.3,34.41,34.29,34.41,170804.0,21.8709,21.9411,21.8646,21.9411,170804.0
2016-06-09 13:00:00,34.41,34.48,34.39,34.45,203904.0,21.9411,21.9857,21.9283,21.9666,203904.0
2016-06-09 13:30:00,34.45,34.47,34.37,34.41,217542.0,21.9666,21.9793,21.9156,21.9411,217542.0
2016-06-09 14:00:00,34.41,34.49,34.39,34.45,236927.0,21.9411,21.9921,21.9283,21.9666,236927.0
2016-06-09 14:30:00,34.44,34.5,34.44,34.48,222458.0,21.9602,21.9985,21.9602,21.9857,222458.0
2016-06-09 15:00:00,34.47,34.51,34.38,34.42,297623.0,21.9793,22.0048,21.9219,21.9474,297623.0
2016-06-09 15:30:00,34.43,34.49,34.4,34.42,702426.0,21.9538,21.9921,21.9347,21.9474,702426.0
2016-06-10 09:30:00,33.91,33.95,33.67,33.67,417187.0,21.6223,21.6478,21.4692,21.4692,417187.0
2016-06-10 10:00:00,33.66,33.83,33.61,33.78,306974.0,21.4628,21.5712,21.431,21.5394,306974.0
2016-06-10 10:30:00,33.79,33.88,33.76,33.84,160919.0,21.5457,21.6031,21.5266,21.5776,160919.0
2016-06-10 11:00:00,33.83,33.91,33.76,33.76,162121.0,21.5712,21.6223,21.5266,21.5266,162121.0
2016-06-10 11:30:00,33.77,33.78,33.71,33.76,176817.0,21.533,21.5394,21.4947,21.5266,176817.0
2016-06-10 12:00:00,33.76,33.79,33.66,33.66,144375.0,21.5266,21.5457,21.4628,21.4628,144375.0
2016-06-10 12:30:00,33.66,33.73,33.64,33.73,113319.0,21.4628,21.5075,21.4501,21.5075,113319.0
2016-06-10 13:00:00,33.72,33.77,33.69,33.75,86272.0,21.5011,21.533,21.482,21.5202,86272.0
2016-06-10 13:30:00,33.75,33.76,33.62,33.62,201400.0,21.5202,21.5266,21.4373,21.4373,201400.0
2016-06-10 14:00:00,33.62,33.65,33.55,33.61,219345.0,21.4373,21.4565,21.3927,21.431,219345.0
2016-06-10 14:30:00,33.62,33.7,33.6,33.66,191725.0,21.4373,21.4883,21.4246,21.4628,191725.0
2016-06-10 15:00:00,33.67,33.71,33.61,33.71,325539.0,21.4692,21.4947,21.431,21.4947,325539.0
2016-06-10 15:30:00,33.72,33.84,33.71,33.78,735755.0,21.5011,21.5776,21.4947,21.5394,735755.0
2016-06-13 09:30:00,33.54,33.77,33.37,33.59,262519.0,21.3863,21.533,21.2779,21.4182,262519.0
2016-06-13 10:00:00,33.59,33.76,33.57,33.73,305838.0,21.4182,21.5266,21.4055,21.5075,305838.0
2016-06-13 10:30:00,33.73,33.81,33.66,33.66,187622.0,21.5075,21.5585,21.4628,21.4628,187622.0
2016-06-13 11:00:00,33.66,33.69,33.57,33.61,165933.0,21.4628,21.482,21.4055,21.431,165933.0
2016-06-13 11:30:00,33.6,33.6,33.38,33.4,156133.0,21.4246,21.4246,21.2843,21.2971,156133.0
2016-06-13 12:00:00,33.39,33.6,33.39,33.5,194203.0,21.2907,21.4246,21.2907,21.3608,194203.0
2016-06-13 12:30:00,33.5,33.57,33.46,33.54,208522.0,21.3608,21.4055,21.3353,21.3863,208522.0
2016-06-13 13:00:00,33.54,33.55,33.46,33.49,104351.0,21.3863,21.3927,21.3353,21.3544,104351.0
2016-06-13 13:30:00,33.49,33.5,33.33,33.35,103770.0,21.3544,21.3608,21.2524,21.2652,103770.0
2016-06-13 14:00:00,33.35,33.43,33.33,33.39,218212.0,21.2652,21.3162,21.2524,21.2907,218212.0
2016-06-13 14:30:00,33.39,33.51,33.38,33.47,320864.0,21.2907,21.3672,21.2843,21.3417,320864.0
2016-06-13 15:00:00,33.47,33.5,33.33,33.34,243637.0,21.3417,21.3608,21.2524,21.2588,243637.0
2016-06-13 15:30:00,33.34,33.39,33.22,33.27,569174.0,21.2588,21.2907,21.1823,21.2142,569174.0
2016-06-14 09:30:00,33.12,33.46,33.02,33.23,208896.0,21.1185,21.3353,21.0548,21.1887,208896.0
2016-06-14 10:00:00,33.24,33.26,32.96,33.0,189924.0,21.195,21.2078,21.0165,21.042,189924.0
2016-06-14 10:30:00,33.0,33.07,32.9,33.0,468194.0,21.042,21.0866,20.9782,21.042,468194.0
2016-06-14 11:00:00,33.01,33.07,32.95,33.0,321308.0,21.0484,21.0866,21.0101,21.042,321308.0
2016-06-14 11:30:00,32.99,33.09,32.91,32.93,229833.0,21.0356,21.0994,20.9846,20.9974,229833.0
2016-06-14 12:00:00,32.93,33.12,32.93,33.09,238255.0,20.9974,21.1185,20.9974,21.0994,238255.0
2016-06-14 12:30:00,33.09,33.09,33.0,33.02,122752.0,21.0994,21.0994,21.042,21.0548,122752.0
2016-06-14 13:00:00,33.02,33.04,32.94,32.99,157211.0,21.0548,21.0675,21.0037,21.0356,157211.0
2016-06-14 13:30:00,32.99,33.03,32.97,32.99,154002.0,21.0356,21.0611,21.0229,21.0356,154002.0
2016-06-14 14:00:00,32.99,33.08,32.97,33.05,162973.0,21.0356,21.093,21.0229,21.0739,162973.0
2016-06-14 14:30:00,33.05,33.06,32.83,32.84,287571.0,21.0739,21.0803,20.9336,20.94,287571.0
2016-06-14 15:00:00,32.84,33.01,32.8,33.0,280662.0,20.94,21.0484,20.9145,21.042,280662.0
2016-06-14 15:30:00,32.99,33.01,32.86,32.92,575357.0,21.0356,21.0484,20.9527,20.991,575357.0
2016-06-15 09:30:00,33.24,33.48,33.03,33.36,389641.0,21.195,21.3481,21.0611,21.2716,389641.0
2016-06-15 10:00:00,33.37,33.62,33.35,33.47,190418.0,21.2779,21.4373,21.2652,21.3417,190418.0
2016-06-15 10:30:00,33.48,33.67,33.47,33.63,237465.0,21.3481,21.4692,21.3417,21.4437,237465.0
2016-06-15 11:00:00,33.63,33.68,33.51,33.52,168066.0,21.4437,21.4756,21.3672,21.3736,168066.0
2016-06-15 11:30:00,33.51,33.66,33.46,33.63,121973.0,21.3672,21.4628,21.3353,21.4437,121973.0
2016-06-15 12:00:00,33.63,33.64,33.51,33.55,136685.0,21.4437,21.4501,21.3672,21.3927,136685.0
2016-06-15 12:30:00,33.55,33.57,33.52,33.53,119523.0,21.3927,21.4055,21.3736,21.3799,119523.0
2016-06-15 13:00:00,33.53,33.58,33.52,33.57,101495.0,21.3799,21.4118,21.3736,21.4055,101495.0
2016-06-15 13:30:00,33.57,33.62,33.55,33.58,117273.0,21.4055,21.4373,21.3927,21.4118,117273.0
2016-06-15 14:00:00,33.58,33.64,33.24,33.26,434428.0,21.4118,21.4501,21.195,21.2078,434428.0
2016-06-15 14:30:00,33.25,33.34,33.19,33.3,257284.0,21.2014,21.2588,21.1632,21.2333,257284.0
2016-06-15 15:00:00,33.3,33.37,33.27,33.29,216439.0,21.2333,21.2779,21.2142,21.2269,216439.0
2016-06-15 15:30:00,33.28,33.3,33.02,33.05,733825.0,21.2205,21.2333,21.0548,21.0739,733825.0
2016-06-16 09:30:00,32.67,32.73,32.2,32.24,245265.0,20.8316,20.8698,20.5319,20.5574,245265.0
2016-06-16 10:00:00,32.25,32.62,32.24,32.56,284451.0,20.5638,20.7997,20.5574,20.7614,284451.0
2016-06-16 10:30:00,32.56,32.56,32.36,32.53,155261.0,20.7614,20.7614,20.6339,20.7423,155261.0
2016-06-16 11:00:00,32.53,32.83,32.51,32.82,176636.0,20.7423,20.9336,20.7296,20.9272,176636.0
2016-06-16 11:30:00,32.82,32.82,32.6,32.62,185671.0,20.9272,20.9272,20.7869,20.7997,185671.0
2016-06-16 12:00:00,32.63,32.77,32.57,32.71,128762.0,20.8061,20.8953,20.7678,20.8571,128762.0
2016-06-16 12:30:00,32.71,32.85,32.68,32.76,111397.0,20.8571,20.9464,20.838,20.889,111397.0
2016-06-16 13:00:00,32.77,32.86,32.75,32.79,131639.0,20.8953,20.9527,20.8826,20.9081,131639.0
2016-06-16 13:30:00,32.79,32.82,32.73,32.76,153535.0,20.9081,20.9272,20.8698,20.889,153535.0
2016-06-16 14:00:00,32.75,33.0,32.74,32.91,215111.0,20.8826,21.042,20.8762,20.9846,215111.0
2016-06-16 14:30:00,32.91,33.04,32.9,32.95,156889.0,20.9846,21.0675,20.9782,21.0101,156889.0
2016-06-16 15:00:00,32.95,33.11,32.94,33.08,172095.0,21.0101,21.1121,21.0037,21.093,172095.0
2016-06-16 15:30:00,33.08,33.13,33.02,33.06,583435.0,21.093,21.1249,21.0548,21.0803,583435.0
2016-06-17 09:30:00,33.1,33.51,33.01,33.43,414966.0,21.1058,21.3672,21.0484,21.3162,414966.0
2016-06-17 10:00:00,33.43,33.51,33.32,33.33,189897.0,21.3162,21.3672,21.246,21.2524,189897.0
2016-06-17 10:30:00,33.31,33.49,33.28,33.42,196215.0,21.2397,21.3544,21.2205,21.3098,196215.0
2016-06-17 11:00:00,33.41,33.43,33.18,33.21,258127.0,21.3034,21.3162,21.1568,21.1759,258127.0
2016-06-17 11:30:00,33.21,33.29,33.17,33.21,145269.0,21.1759,21.2269,21.1504,21.1759,145269.0
2016-06-17 12:00:00,33.21,33.29,33.2,33.24,160176.0,21.1759,21.2269,21.1695,21.195,160176.0
2016-06-17 12:30:00,33.23,33.25,33.14,33.18,229241.0,21.1887,21.2014,21.1313,21.1568,229241.0
2016-06-17 13:00:00,33.18,33.25,33.16,33.21,200992.0,21.1568,21.2014,21.144,21.1759,200992.0
2016-06-17 13:30:00,33.21,33.26,33.19,33.24,91764.0,21.1759,21.2078,21.1632,21.195,91764.0
2016-06-17 14:00:00,33.23,33.31,33.19,33.3,156061.0,21.1887,21.2397,21.1632,21.2333,156061.0
2016-06-17 14:30:00,33.29,33.41,33.29,33.33,118603.0,21.2269,21.3034,21.2269,21.2524,118603.0
2016-06-17 15:00:00,33.33,33.36,33.29,33.34,166748.0,21.2524,21.2716,21.2269,21.2588,166748.0
2016-06-17 15:30:00,33.34,33.37,33.27,33.34,531258.0,21.2588,21.2779,21.2142,21.2588,531258.0
2016-06-20 09:30:00,33.98,34.4,33.96,34.22,396310.0,21.6669,21.9347,21.6541,21.8199,396310.0
2016-06-20 10:00:00,34.22,34.36,34.19,34.24,207607.0,21.8199,21.9092,21.8008,21.8327,207607.0
2016-06-20 10:30:00,34.23,34.25,34.1,34.16,148818.0,21.8263,21.839,21.7434,21.7817,148818.0
2016-06-20 11:00:00,34.17,34.21,34.04,34.05,256810.0,21.788,21.8135,21.7051,21.7115,256810.0
2016-06-20 11:30:00,34.05,34.08,33.99,34.07,142913.0,21.7115,21.7306,21.6733,21.7243,142913.0
2016-06-20 12:00:00,34.07,34.12,34.02,34.03,112124.0,21.7243,21.7562,21.6924,21.6988,112124.0
2016-06-20 12:30:00,34.04,34.07,33.96,33.96,132004.0,21.7051,21.7243,21.6541,21.6541,132004.0
2016-06-20 13:00:00,33.96,33.97,33.86,33.88,131518.0,21.6541,21.6605,21.5904,21.6031,131518.0
2016-06-20 13:30:00,33.87,33.99,33.86,33.94,95597.0,21.5967,21.6733,21.5904,21.6414,95597.0
2016-06-20 14:00:00,33.94,33.96,33.83,33.84,140392.0,21.6414,21.6541,21.5712,21.5776,140392.0
2016-06-20 14:30:00,33.84,33.89,33.81,33.89,125949.0,21.5776,21.6095,21.5585,21.6095,125949.0
2016-06-20 15:00:00,33.88,33.89,33.76,33.76,166150.0,21.6031,21.6095,21.5266,21.5266,166150.0
2016-06-20 15:30:00,33.76,33.81,33.74,33.75,733124.0,21.5266,21.5585,21.5139,21.5202,733124.0
2016-06-21 09:30:00,33.82,34.0,33.72,33.79,149579.0,21.5649,21.6796,21.5011,21.5457,149579.0
2016-06-21 10:00:00,33.78,33.82,33.57,33.68,185467.0,21.5394,21.5649,21.4055,21.4756,185467.0
2016-06-21 10:30:00,33.68,33.8,33.59,33.73,120810.0,21.4756,21.5521,21.4182,21.5075,120810.0
2016-06-21 11:00:00,33.72,33.92,33.71,33.86,150612.0,21.5011,21.6286,21.4947,21.5904,150612.0
2016-06-21 11:30:00,33.85,33.85,33.68,33.77,91856.0,21.584,21.584,21.4756,21.533,91856.0
2016-06-21 12:00:00,33.77,33.81,33.71,33.81,64666.0,21.533,21.5585,21.4947,21.5585,64666.0
2016-06-21 12:30:00,33.81,33.82,33.74,33.75,45344.0,21.5585,21.5649,21.5139,21.5202,45344.0
2016-06-21 13:00:00,33.75,33.82,33.74,33.74,96532.0,21.5202,21.5649,21.5139,21.5139,96532.0
2016-06-21 13:30:00,33.74,33.76,33.7,33.74,104870.0,21.5139,21.5266,21.4883,21.5139,104870.0
2016-06-21 14:00:00,33.73,33.85,33.72,33.83,80162.0,21.5075,21.584,21.5011,21.5712,80162.0
2016-06-21 14:30:00,33.84,33.94,33.8,33.87,77558.0,21.5776,21.6414,21.5521,21.5967,77558.0
2016-06-21 15:00:00,33.88,33.91,33.83,33.88,115998.0,21.6031,21.6223,21.5712,21.6031,115998.0
2016-06-21 15:30:00,33.89,33.89,33.8,33.81,342404.0,21.6095,21.6095,21.5521,21.5585,342404.0
2016-06-22 09:30:00,33.8,34.04,33.79,33.93,274237.0,21.5521,21.7051,21.5457,21.635,274237.0
2016-06-22 10:00:00,33.93,34.02,33.91,34.01,142729.0,21.635,21.6924,21.6223,21.686,142729.0
2016-06-22 10:30:00,34.0,34.04,33.94,33.96,131650.0,21.6796,21.7051,21.6414,21.6541,131650.0
2016-06-22 11:00:00,33.97,34.01,33.93,33.96,114611.0,21.6605,21.686,21.635,21.6541,114611.0
2016-06-22 11:30:00,33.96,33.96,33.8,33.85,111137.0,21.6541,21.6541,21.5521,21.584,111137.0
2016-06-22 12:00:00,33.85,33.85,33.7,33.73,137266.0,21.584,21.584,21.4883,21.5075,137266.0
2016-06-22 12:30:00,33.73,33.79,33.69,33.75,105951.0,21.5075,21.5457,21.482,21.5202,105951.0
2016-06-22 13:00:00,33.75,33.75,33.63,33.69,127397.0,21.5202,21.5202,21.4437,21.482,127397.0
2016-06-22 13:30:00,33.69,33.77,33.69,33.75,107667.0,21.482,21.533,21.482,21.5202,107667.0
2016-06-22 14:00:00,33.76,33.8,33.72,33.8,156238.0,21.5266,21.5521,21.5011,21.5521,156238.0
2016-06-22 14:30:00,33.8,33.81,33.72,33.73,158097.0,21.5521,21.5585,21.5011,21.5075,158097.0
2016-06-22 15:00:00,33.72,33.79,33.67,33.71,361515.0,21.5011,21.5457,21.4692,21.4947,361515.0
2016-06-22 15:30:00,33.72,33.78,33.71,33.74,678346.0,21.5011,21.5394,21.4947,21.5139,678346.0
2016-06-23 09:30:00,34.35,34.54,34.11,34.3,167830.0,21.9028,22.024,21.7498,21.8709,167830.0
2016-06-23 10:00:00,34.3,34.43,34.27,34.34,166130.0,21.8709,21.9538,21.8518,21.8964,166130.0
2016-06-23 10:30:00,34.34,34.41,34.25,34.38,143353.0,21.8964,21.9411,21.839,21.9219,143353.0
2016-06-23 11:00:00,34.38,34.4,34.28,34.38,145263.0,21.9219,21.9347,21.8582,21.9219,145263.0
2016-06-23 11:30:00,34.38,34.45,34.36,34.42,71388.0,21.9219,21.9666,21.9092,21.9474,71388.0
2016-06-23 12:00:00,34.42,34.43,34.38,34.41,68745.0,21.9474,21.9538,21.9219,21.9411,68745.0
2016-06-23 12:30:00,34.41,34.43,34.34,34.36,96207.0,21.9411,21.9538,21.8964,21.9092,96207.0
2016-06-23 13:00:00,34.36,34.41,34.32,34.38,82348.0,21.9092,21.9411,21.8837,21.9219,82348.0
2016-06-23 13:30:00,34.39,34.4,34.34,34.39,85916.0,21.9283,21.9347,21.8964,21.9283,85916.0
2016-06-23 14:00:00,34.38,34.42,34.34,34.37,108957.0,21.9219,21.9474,21.8964,21.9156,108957.0
2016-06-23 14:30:00,34.37,34.42,34.33,34.39,86706.0,21.9156,21.9474,21.8901,21.9283,86706.0
2016-06-23 15:00:00,34.4,34.42,34.35,34.41,108243.0,21.9347,21.9474,21.9028,21.9411,108243.0
2016-06-23 15:30:00,34.41,34.57,34.39,34.56,253268.0,21.9411,22.0431,21.9283,22.0367,253268.0
2016-06-24 09:30:00,32.24,32.97,32.14,32.89,371480.0,20.5574,21.0229,20.4936,20.9719,371480.0
2016-06-24 10:00:00,32.87,33.03,32.68,32.8,414942.0,20.9591,21.0611,20.838,20.9145,414942.0
2016-06-24 10:30:00,32.79,32.84,32.55,32.56,375242.0,20.9081,20.94,20.7551,20.7614,375242.0
2016-06-24 11:00:00,32.56,32.57,32.4,32.52,323857.0,20.7614,20.7678,20.6594,20.7359,323857.0
2016-06-24 11:30:00,32.52,32.62,32.5,32.57,162320.0,20.7359,20.7997,20.7232,20.7678,162320.0
2016-06-24 12:00:00,32.58,32.58,32.37,32.43,203034.0,20.7742,20.7742,20.6403,20.6785,203034.0
2016-06-24 12:30:00,32.43,32.44,32.3,32.36,201597.0,20.6785,20.6849,20.5957,20.6339,201597.0
2016-06-24 13:00:00,32.36,32.39,32.3,32.33,151674.0,20.6339,20.653,20.5957,20.6148,151674.0
2016-06-24 13:30:00,32.34,32.4,32.31,32.35,168179.0,20.6212,20.6594,20.602,20.6275,168179.0
2016-06-24 14:00:00,32.36,32.38,32.2,32.2,335030.0,20.6339,20.6467,20.5319,20.5319,335030.0
2016-06-24 14:30:00,32.2,32.25,32.1,32.18,229491.0,20.5319,20.5638,20.4681,20.5191,229491.0
2016-06-24 15:00:00,32.17,32.21,32.01,32.03,333756.0,20.5128,20.5383,20.4107,20.4235,333756.0
2016-06-24 15:30:00,32.03,32.29,32.01,32.04,956826.0,20.4235,20.5893,20.4107,20.4299,956826.0
2016-06-27 09:30:00,31.64,31.77,31.04,31.05,495569.0,20.1748,20.2577,19.7922,19.7986,495569.0
2016-06-27 10:00:00,31.05,31.15,30.93,30.97,417589.0,19.7986,19.8624,19.7221,19.7476,417589.0
2016-06-27 10:30:00,30.96,31.08,30.78,30.81,356393.0,19.7412,19.8177,19.6264,19.6456,356393.0
2016-06-27 11:00:00,30.82,31.0,30.79,30.99,293863.0,19.652,19.7667,19.6328,19.7604,293863.0
2016-06-27 11:30:00,30.98,31.09,30.89,30.91,258689.0,19.754,19.8241,19.6966,19.7093,258689.0
2016-06-27 12:00:00,30.91,30.95,30.77,30.95,154997.0,19.7093,19.7348,19.6201,19.7348,154997.0
2016-06-27 12:30:00,30.95,30.97,30.83,30.91,118474.0,19.7348,19.7476,19.6583,19.7093,118474.0
2016-06-27 13:00:00,30.91,31.04,30.89,31.01,111335.0,19.7093,19.7922,19.6966,19.7731,111335.0
2016-06-27 13:30:00,31.01,31.02,30.84,30.93,147577.0,19.7731,19.7795,19.6647,19.7221,147577.0
2016-06-27 14:00:00,30.92,30.94,30.79,30.86,156647.0,19.7157,19.7285,19.6328,19.6775,156647.0
2016-06-27 14:30:00,30.87,30.89,30.71,30.72,202276.0,19.6838,19.6966,19.5818,19.5882,202276.0
2016-06-27 15:00:00,30.73,30.76,30.56,30.62,340799.0,19.5946,19.6137,19.4862,19.5244,340799.0
2016-06-27 15:30:00,30.61,30.77,30.6,30.67,655231.0,19.5181,19.6201,19.5117,19.5563,655231.0
2016-06-28 09:30:00,31.03,31.22,30.89,30.95,1011625.0,19.9007,20.0225,19.8109,19.8494,1011625.0
2016-06-28 10:00:00,30.94,31.03,30.77,30.87,499436.0,19.8429,19.9007,19.7339,19.7981,499436.0
2016-06-28 10:30:00,30.87,30.92,30.75,30.78,477170.0,19.7981,19.8301,19.7211,19.7403,477170.0
2016-06-28 11:00:00,30.78,30.8,30.6,30.61,307906.0,19.7403,19.7532,19.6249,19.6313,307906.0
2016-06-28 11:30:00,30.62,30.77,30.58,30.71,266730.0,19.6377,19.7339,19.6121,19.6954,266730.0
2016-06-28 12:00:00,30.7,30.77,30.7,30.74,235913.0,19.689,19.7339,19.689,19.7147,235913.0
2016-06-28 12:30:00,30.75,30.82,30.74,30.77,170511.0,19.7211,19.766,19.7147,19.7339,170511.0
2016-06-28 13:00:00,30.77,30.85,30.75,30.77,191579.0,19.7339,19.7852,19.7211,19.7339,191579.0
2016-06-28 13:30:00,30.78,30.82,30.73,30.79,157761.0,19.7403,19.766,19.7083,19.7467,157761.0
2016-06-28 14:00:00,30.8,30.83,30.78,30.8,298027.0,19.7532,19.7724,19.7403,19.7532,298027.0
2016-06-28 14:30:00,30.8,31.12,30.8,31.1,363071.0,19.7532,19.9584,19.7532,19.9456,363071.0
2016-06-28 15:00:00,31.1,31.13,30.94,30.99,458652.0,19.9456,19.9648,19.8429,19.875,458652.0
2016-06-28 15:30:00,30.98,31.03,30.93,31.02,1119216.0,19.8686,19.9007,19.8365,19.8943,1119216.0
2016-06-29 09:30:00,31.42,31.79,31.25,31.64,588293.0,20.1508,20.3881,20.0418,20.2919,588293.0
2016-06-29 10:00:00,31.64,31.84,31.61,31.79,282908.0,20.2919,20.4202,20.2726,20.3881,282908.0
2016-06-29 10:30:00,31.79,31.95,31.75,31.86,255998.0,20.3881,20.4907,20.3624,20.433,255998.0
2016-06-29 11:00:00,31.87,32.08,31.85,32.08,210794.0,20.4394,20.5741,20.4266,20.5741,210794.0
2016-06-29 11:30:00,32.09,32.17,32.04,32.09,226502.0,20.5805,20.6318,20.5484,20.5805,226502.0
2016-06-29 12:00:00,32.08,32.13,32.06,32.1,138409.0,20.5741,20.6061,20.5612,20.5869,138409.0
2016-06-29 12:30:00,32.1,32.11,32.02,32.06,116838.0,20.5869,20.5933,20.5356,20.5612,116838.0
2016-06-29 13:00:00,32.06,32.11,32.0,32.03,136559.0,20.5612,20.5933,20.5228,20.542,136559.0
2016-06-29 13:30:00,32.04,32.15,32.02,32.13,109304.0,20.5484,20.619,20.5356,20.6061,109304.0
2016-06-29 14:00:00,32.13,32.32,32.12,32.32,213811.0,20.6061,20.728,20.5997,20.728,213811.0
2016-06-29 14:30:00,32.32,32.39,32.22,32.34,234373.0,20.728,20.7729,20.6639,20.7408,234373.0
2016-06-29 15:00:00,32.34,32.4,32.3,32.39,263689.0,20.7408,20.7793,20.7152,20.7729,263689.0
2016-06-29 15:30:00,32.39,32.49,32.32,32.47,1111769.0,20.7729,20.837,20.728,20.8242,1111769.0
2016-06-30 09:30:00,32.51,32.64,32.26,32.53,261581.0,20.8498,20.9332,20.6895,20.8627,261581.0
2016-06-30 10:00:00,32.53,32.57,32.38,32.46,237638.0,20.8627,20.8883,20.7665,20.8178,237638.0
2016-06-30 10:30:00,32.46,32.7,32.34,32.69,266724.0,20.8178,20.9717,20.7408,20.9653,266724.0
2016-06-30 11:00:00,32.69,32.84,32.61,32.77,200443.0,20.9653,21.0615,20.914,21.0166,200443.0
2016-06-30 11:30:00,32.77,32.87,32.76,32.86,148612.0,21.0166,21.0807,21.0102,21.0743,148612.0
2016-06-30 12:00:00,32.87,33.04,32.87,33.03,148826.0,21.0807,21.1898,21.0807,21.1833,148826.0
2016-06-30 12:30:00,33.04,33.17,33.01,33.14,147311.0,21.1898,21.2731,21.1705,21.2539,147311.0
2016-06-30 13:00:00,33.14,33.15,33.01,33.04,128837.0,21.2539,21.2603,21.1705,21.1898,128837.0
2016-06-30 13:30:00,33.03,33.13,33.03,33.1,214338.0,21.1833,21.2475,21.1833,21.2282,214338.0
2016-06-30 14:00:00,33.1,33.25,33.08,33.17,216970.0,21.2282,21.3244,21.2154,21.2731,216970.0
2016-06-30 14:30:00,33.17,33.22,33.13,33.22,177724.0,21.2731,21.3052,21.2475,21.3052,177724.0
2016-06-30 15:00:00,33.22,33.35,33.21,33.35,269457.0,21.3052,21.3886,21.2988,21.3886,269457.0
2016-06-30 15:30:00,33.35,33.39,33.21,33.38,971089.0,21.3886,21.4142,21.2988,21.4078,971089.0
2016-07-01 09:30:00,33.37,33.57,33.37,33.54,217868.0,21.4014,21.5297,21.4014,21.5104,217868.0
2016-07-01 10:00:00,33.54,33.71,33.54,33.6,204532.0,21.5104,21.6195,21.5104,21.5489,204532.0
2016-07-01 10:30:00,33.6,33.84,33.52,33.79,187600.0,21.5489,21.7028,21.4976,21.6708,187600.0
2016-07-01 11:00:00,33.78,33.78,33.51,33.52,164680.0,21.6643,21.6643,21.4912,21.4976,164680.0
2016-07-01 11:30:00,33.52,33.57,33.45,33.52,127869.0,21.4976,21.5297,21.4527,21.4976,127869.0
2016-07-01 12:00:00,33.53,33.55,33.32,33.32,268401.0,21.504,21.5168,21.3693,21.3693,268401.0
2016-07-01 12:30:00,33.32,33.36,33.21,33.23,148117.0,21.3693,21.395,21.2988,21.3116,148117.0
2016-07-01 13:00:00,33.23,33.26,33.09,33.1,130395.0,21.3116,21.3308,21.2218,21.2282,130395.0
2016-07-01 13:30:00,33.09,33.17,33.08,33.1,135997.0,21.2218,21.2731,21.2154,21.2282,135997.0
2016-07-01 14:00:00,33.11,33.12,33.02,33.04,299507.0,21.2346,21.2411,21.1769,21.1898,299507.0
2016-07-01 14:30:00,33.04,33.05,32.89,32.93,145507.0,21.1898,21.1962,21.0936,21.1192,145507.0
2016-07-01 15:00:00,32.94,33.12,32.94,33.09,135401.0,21.1256,21.2411,21.1256,21.2218,135401.0
2016-07-01 15:30:00,33.1,33.14,33.04,33.07,333169.0,21.2282,21.2539,21.1898,21.209,333169.0
2016-07-05 09:30:00,32.6,32.66,32.37,32.42,142792.0,20.9076,20.946,20.7601,20.7921,142792.0
2016-07-05 10:00:00,32.42,32.45,32.29,32.38,146646.0,20.7921,20.8114,20.7088,20.7665,146646.0
2016-07-05 10:30:00,32.38,32.49,32.25,32.26,127403.0,20.7665,20.837,20.6831,20.6895,127403.0
2016-07-05 11:00:00,32.26,32.36,32.19,32.32,124098.0,20.6895,20.7536,20.6446,20.728,124098.0
2016-07-05 11:30:00,32.31,32.32,32.23,32.3,70597.0,20.7216,20.728,20.6703,20.7152,70597.0
2016-07-05 12:00:00,32.3,32.36,32.27,32.36,59588.0,20.7152,20.7536,20.6959,20.7536,59588.0
2016-07-05 12:30:00,32.36,32.36,32.23,32.24,62357.0,20.7536,20.7536,20.6703,20.6767,62357.0
2016-07-05 13:00:00,32.23,32.24,32.09,32.09,73418.0,20.6703,20.6767,20.5805,20.5805,73418.0
2016-07-05 13:30:00,32.1,32.12,32.02,32.11,89246.0,20.5869,20.5997,20.5356,20.5933,89246.0
2016-07-05 14:00:00,32.11,32.25,32.09,32.18,86376.0,20.5933,20.6831,20.5805,20.6382,86376.0
2016-07-05 14:30:00,32.18,32.22,32.14,32.21,87363.0,20.6382,20.6639,20.6126,20.6574,87363.0
2016-07-05 15:00:00,32.2,32.26,32.17,32.2,131130.0,20.651,20.6895,20.6318,20.651,131130.0
2016-07-05 15:30:00,32.2,32.36,32.2,32.29,475181.0,20.651,20.7536,20.651,20.7088,475181.0
2016-07-06 09:30:00,31.96,32.2,31.58,32.17,327669.0,20.4971,20.651,20.2534,20.6318,327669.0
2016-07-06 10:00:00,32.17,32.27,31.8,31.83,163820.0,20.6318,20.6959,20.3945,20.4137,163820.0
2016-07-06 10:30:00,31.83,32.15,31.79,32.08,228583.0,20.4137,20.619,20.3881,20.5741,228583.0
2016-07-06 11:00:00,32.08,32.36,32.08,32.18,343259.0,20.5741,20.7536,20.5741,20.6382,343259.0
2016-07-06 11:30:00,32.19,32.31,32.18,32.29,260932.0,20.6446,20.7216,20.6382,20.7088,260932.0
2016-07-06 12:00:00,32.29,32.45,32.26,32.41,148874.0,20.7088,20.8114,20.6895,20.7857,148874.0
2016-07-06 12:30:00,32.42,32.46,32.35,32.44,74814.0,20.7921,20.8178,20.7472,20.805,74814.0
2016-07-06 13:00:00,32.44,32.51,32.37,32.41,74080.0,20.805,20.8498,20.7601,20.7857,74080.0
2016-07-06 13:30:00,32.4,32.46,32.36,32.4,81327.0,20.7793,20.8178,20.7536,20.7793,81327.0
2016-07-06 14:00:00,32.4,32.46,32.3,32.35,162509.0,20.7793,20.8178,20.7152,20.7472,162509.0
2016-07-06 14:30:00,32.35,32.53,32.34,32.52,108912.0,20.7472,20.8627,20.7408,20.8563,108912.0
2016-07-06 15:00:00,32.53,32.54,32.4,32.41,133004.0,20.8627,20.8691,20.7793,20.7857,133004.0
2016-07-06 15:30:00,32.41,32.55,32.4,32.52,509758.0,20.7857,20.8755,20.7793,20.8563,509758.0
2016-07-07 09:30:00,32.5,33.07,32.48,33.01,304669.0,20.8434,21.209,20.8306,21.1705,304669.0
2016-07-07 10:00:00,33.02,33.04,32.84,32.86,190902.0,21.1769,21.1898,21.0615,21.0743,190902.0
2016-07-07 10:30:00,32.86,32.93,32.79,32.8,201830.0,21.0743,21.1192,21.0294,21.0358,201830.0
2016-07-07 11:00:00,32.8,32.8,32.6,32.66,290165.0,21.0358,21.0358,20.9076,20.946,290165.0
2016-07-07 11:30:00,32.66,32.68,32.46,32.51,185336.0,20.946,20.9589,20.8178,20.8498,185336.0
2016-07-07 12:00:00,32.52,32.59,32.43,32.5,235992.0,20.8563,20.9012,20.7985,20.8434,235992.0
2016-07-07 12:30:00,32.5,32.52,32.33,32.37,136462.0,20.8434,20.8563,20.7344,20.7601,136462.0
2016-07-07 13:00:00,32.37,32.44,32.31,32.41,97563.0,20.7601,20.805,20.7216,20.7857,97563.0
2016-07-07 13:30:00,32.41,32.44,32.33,32.4,158719.0,20.7857,20.805,20.7344,20.7793,158719.0
2016-07-07 14:00:00,32.4,32.48,32.33,32.44,167943.0,20.7793,20.8306,20.7344,20.805,167943.0
2016-07-07 14:30:00,32.46,32.47,32.37,32.42,91754.0,20.8178,20.8242,20.7601,20.7921,91754.0
2016-07-07 15:00:00,32.42,32.53,32.39,32.52,179038.0,20.7921,20.8627,20.7729,20.8563,179038.0
2016-07-07 15:30:00,32.53,32.63,32.52,32.61,408906.0,20.8627,20.9268,20.8563,20.914,408906.0
2016-07-08 09:30:00,32.91,33.56,32.91,33.56,306854.0,21.1064,21.5233,21.1064,21.5233,306854.0
2016-07-08 10:00:00,33.56,33.68,33.31,33.48,323187.0,21.5233,21.6002,21.3629,21.4719,323187.0
2016-07-08 10:30:00,33.48,33.57,33.45,33.53,127834.0,21.4719,21.5297,21.4527,21.504,127834.0
2016-07-08 11:00:00,33.52,33.62,33.48,33.59,175863.0,21.4976,21.5617,21.4719,21.5425,175863.0
2016-07-08 11:30:00,33.59,33.68,33.53,33.62,123885.0,21.5425,21.6002,21.504,21.5617,123885.0
2016-07-08 12:00:00,33.61,33.69,33.6,33.63,179608.0,21.5553,21.6066,21.5489,21.5681,179608.0
2016-07-08 12:30:00,33.63,33.75,33.61,33.75,175174.0,21.5681,21.6451,21.5553,21.6451,175174.0
2016-07-08 13:00:00,33.75,33.84,33.74,33.82,137237.0,21.6451,21.7028,21.6387,21.69,137237.0
2016-07-08 13:30:00,33.8,33.91,33.8,33.91,104852.0,21.6772,21.7477,21.6772,21.7477,104852.0
2016-07-08 14:00:00,33.91,33.94,33.87,33.91,110939.0,21.7477,21.767,21.7221,21.7477,110939.0
2016-07-08 14:30:00,33.91,33.93,33.83,33.83,204664.0,21.7477,21.7605,21.6964,21.6964,204664.0
2016-07-08 15:00:00,33.84,33.96,33.83,33.95,298950.0,21.7028,21.7798,21.6964,21.7734,298950.0
2016-07-08 15:30:00,33.95,34.01,33.92,33.98,538183.0,21.7734,21.8119,21.7541,21.7926,538183.0
2016-07-11 09:30:00,34.03,34.31,33.89,33.95,436971.0,21.8247,22.0043,21.7349,21.7734,436971.0
2016-07-11 10:00:00,33.95,34.0,33.62,33.62,254555.0,21.7734,21.8054,21.5617,21.5617,254555.0
2016-07-11 10:30:00,33.62,33.73,33.6,33.71,188701.0,21.5617,21.6323,21.5489,21.6195,188701.0
2016-07-11 11:00:00,33.72,33.81,33.69,33.78,194692.0,21.6259,21.6836,21.6066,21.6643,194692.0
2016-07-11 11:30:00,33.78,33.9,33.78,33.87,188808.0,21.6643,21.7413,21.6643,21.7221,188808.0
2016-07-11 12:00:00,33.87,33.94,33.86,33.94,116251.0,21.7221,21.767,21.7157,21.767,116251.0
2016-07-11 12:30:00,33.95,33.96,33.87,33.89,85030.0,21.7734,21.7798,21.7221,21.7349,85030.0
2016-07-11 13:00:00,33.9,33.92,33.87,33.89,86654.0,21.7413,21.7541,21.7221,21.7349,86654.0
2016-07-11 13:30:00,33.88,33.92,33.85,33.87,81745.0,21.7285,21.7541,21.7092,21.7221,81745.0
2016-07-11 14:00:00,33.87,33.94,33.85,33.91,73717.0,21.7221,21.767,21.7092,21.7477,73717.0
2016-07-11 14:30:00,33.91,33.94,33.9,33.92,73612.0,21.7477,21.767,21.7413,21.7541,73612.0
2016-07-11 15:00:00,33.91,33.99,33.91,33.95,94727.0,21.7477,21.799,21.7477,21.7734,94727.0
2016-07-11 15:30:00,33.95,33.97,33.92,33.94,303044.0,21.7734,21.7862,21.7541,21.767,303044.0
2016-07-12 09:30:00,34.38,34.72,34.36,34.66,337737.0,22.0491,22.2672,22.0363,22.2287,337737.0
2016-07-12 10:00:00,34.66,34.66,34.49,34.6,249574.0,22.2287,22.2287,22.1197,22.1902,249574.0
2016-07-12 10:30:00,34.6,34.73,34.56,34.66,179541.0,22.1902,22.2736,22.1646,22.2287,179541.0
2016-07-12 11:00:00,34.66,34.85,34.66,34.83,193169.0,22.2287,22.3506,22.2287,22.3377,193169.0
2016-07-12 11:30:00,34.83,34.96,34.82,34.91,180215.0,22.3377,22.4211,22.3313,22.3891,180215.0
2016-07-12 12:00:00,34.91,34.96,34.88,34.92,165559.0,22.3891,22.4211,22.3698,22.3955,165559.0
2016-07-12 12:30:00,34.91,34.98,34.87,34.96,124654.0,22.3891,22.4339,22.3634,22.4211,124654.0
2016-07-12 13:00:00,34.97,35.02,34.94,35.0,242116.0,22.4275,22.4596,22.4083,22.4468,242116.0
2016-07-12 13:30:00,35.01,35.06,34.97,35.0,172839.0,22.4532,22.4853,22.4275,22.4468,172839.0
2016-07-12 14:00:00,35.0,35.02,34.97,35.0,152621.0,22.4468,22.4596,22.4275,22.4468,152621.0
2016-07-12 14:30:00,35.0,35.01,34.96,34.97,114901.0,22.4468,22.4532,22.4211,22.4275,114901.0
2016-07-12 15:00:00,34.97,35.0,34.9,34.94,103556.0,22.4275,22.4468,22.3826,22.4083,103556.0
2016-07-12 15:30:00,34.93,34.94,34.84,34.84,438083.0,22.4019,22.4083,22.3442,22.3442,438083.0
2016-07-13 09:30:00,34.88,35.01,34.34,34.51,400399.0,22.3698,22.4532,22.0235,22.1325,400399.0
2016-07-13 10:00:00,34.52,34.63,34.47,34.51,167747.0,22.1389,22.2095,22.1069,22.1325,167747.0
2016-07-13 10:30:00,34.51,34.63,34.5,34.58,126293.0,22.1325,22.2095,22.1261,22.1774,126293.0
2016-07-13 11:00:00,34.58,34.62,34.37,34.42,129741.0,22.1774,22.2031,22.0427,22.0748,129741.0
2016-07-13 11:30:00,34.42,34.42,34.21,34.37,224346.0,22.0748,22.0748,21.9401,22.0427,224346.0
2016-07-13 12:00:00,34.38,34.41,34.34,34.35,208663.0,22.0491,22.0684,22.0235,22.0299,208663.0
2016-07-13 12:30:00,34.34,34.36,34.24,34.35,146351.0,22.0235,22.0363,21.9594,22.0299,146351.0
2016-07-13 13:00:00,34.35,34.47,34.34,34.38,122959.0,22.0299,22.1069,22.0235,22.0491,122959.0
2016-07-13 13:30:00,34.39,34.5,34.38,34.44,97188.0,22.0556,22.1261,22.0491,22.0876,97188.0
2016-07-13 14:00:00,34.45,34.55,34.44,34.52,120725.0,22.094,22.1582,22.0876,22.1389,120725.0
2016-07-13 14:30:00,34.53,34.54,34.46,34.49,129510.0,22.1453,22.1518,22.1005,22.1197,129510.0
2016-07-13 15:00:00,34.48,34.53,34.41,34.44,172766.0,22.1133,22.1453,22.0684,22.0876,172766.0
2016-07-13 15:30:00,34.44,34.51,34.44,34.47,334009.0,22.0876,22.1325,22.0876,22.1069,334009.0
2016-07-14 09:30:00,35.13,35.35,34.53,34.72,361305.0,22.5301,22.6712,22.1453,22.2672,361305.0
2016-07-14 10:00:00,34.72,34.88,34.48,34.58,370874.0,22.2672,22.3698,22.1133,22.1774,370874.0
2016-07-14 10:30:00,34.58,34.7,34.51,34.67,189823.0,22.1774,22.2544,22.1325,22.2351,189823.0
2016-07-14 11:00:00,34.68,34.77,34.57,34.64,328536.0,22.2415,22.2993,22.171,22.2159,328536.0
2016-07-14 11:30:00,34.64,34.74,34.59,34.73,109108.0,22.2159,22.28,22.1838,22.2736,109108.0
2016-07-14 12:00:00,34.73,34.76,34.67,34.7,103712.0,22.2736,22.2929,22.2351,22.2544,103712.0
2016-07-14 12:30:00,34.7,34.75,34.67,34.68,101071.0,22.2544,22.2864,22.2351,22.2415,101071.0
2016-07-14 13:00:00,34.69,34.72,34.65,34.65,92266.0,22.248,22.2672,22.2223,22.2223,92266.0
2016-07-14 13:30:00,34.66,34.69,34.55,34.55,219116.0,22.2287,22.248,22.1582,22.1582,219116.0
2016-07-14 14:00:00,34.56,34.58,34.48,34.54,203887.0,22.1646,22.1774,22.1133,22.1518,203887.0
2016-07-14 14:30:00,34.54,34.54,34.46,34.5,168808.0,22.1518,22.1518,22.1005,22.1261,168808.0
2016-07-14 15:00:00,34.49,34.7,34.49,34.64,278807.0,22.1197,22.2544,22.1197,22.2159,278807.0
2016-07-14 15:30:00,34.64,34.68,34.62,34.64,493720.0,22.2159,22.2415,22.2031,22.2159,493720.0
2016-07-15 09:30:00,34.68,35.01,34.37,34.53,312347.0,22.2415,22.4532,22.0427,22.1453,312347.0
2016-07-15 10:00:00,34.53,34.76,34.5,34.72,174684.0,22.1453,22.2929,22.1261,22.2672,174684.0
2016-07-15 10:30:00,34.73,34.85,34.71,34.84,89175.0,22.2736,22.3506,22.2608,22.3442,89175.0
2016-07-15 11:00:00,34.83,34.84,34.59,34.6,130154.0,22.3377,22.3442,22.1838,22.1902,130154.0
2016-07-15 11:30:00,34.6,34.68,34.54,34.58,88037.0,22.1902,22.2415,22.1518,22.1774,88037.0
2016-07-15 12:00:00,34.59,34.67,34.59,34.64,60228.0,22.1838,22.2351,22.1838,22.2159,60228.0
2016-07-15 12:30:00,34.64,34.64,34.54,34.59,67553.0,22.2159,22.2159,22.1518,22.1838,67553.0
2016-07-15 13:00:00,34.59,34.68,34.59,34.67,146963.0,22.1838,22.2415,22.1838,22.2351,146963.0
2016-07-15 13:30:00,34.67,34.74,34.64,34.73,69172.0,22.2351,22.28,22.2159,22.2736,69172.0
2016-07-15 14:00:00,34.72,34.74,34.63,34.65,135523.0,22.2672,22.28,22.2095,22.2223,135523.0
2016-07-15 14:30:00,34.65,34.73,34.64,34.72,75394.0,22.2223,22.2736,22.2159,22.2672,75394.0
2016-07-15 15:00:00,34.72,34.78,34.7,34.77,90664.0,22.2672,22.3057,22.2544,22.2993,90664.0
2016-07-15 15:30:00,34.78,34.8,34.69,34.69,366670.0,22.3057,22.3185,22.248,22.248,366670.0
2016-07-18 09:30:00,34.84,35.01,34.65,34.69,228364.0,22.3442,22.4532,22.2223,22.248,228364.0
2016-07-18 10:00:00,34.69,34.9,34.67,34.9,192023.0,22.248,22.3826,22.2351,22.3826,192023.0
2016-07-18 10:30:00,34.91,34.95,34.76,34.83,104114.0,22.3891,22.4147,22.2929,22.3377,104114.0
2016-07-18 11:00:00,34.83,34.88,34.81,34.82,78433.0,22.3377,22.3698,22.3249,22.3313,78433.0
2016-07-18 11:30:00,34.82,34.87,34.77,34.86,75826.0,22.3313,22.3634,22.2993,22.357,75826.0
2016-07-18 12:00:00,34.86,34.92,34.84,34.91,49207.0,22.357,22.3955,22.3442,22.3891,49207.0
2016-07-18 12:30:00,34.9,34.95,34.85,34.95,67594.0,22.3826,22.4147,22.3506,22.4147,67594.0
2016-07-18 13:00:00,34.95,34.99,34.92,34.98,100121.0,22.4147,22.4404,22.3955,22.4339,100121.0
2016-07-18 13:30:00,34.97,35.03,34.97,35.0,68706.0,22.4275,22.466,22.4275,22.4468,68706.0
2016-07-18 14:00:00,35.01,35.02,34.97,35.01,76270.0,22.4532,22.4596,22.4275,22.4532,76270.0
2016-07-18 14:30:00,35.0,35.04,34.99,35.04,66279.0,22.4468,22.4724,22.4404,22.4724,66279.0
2016-07-18 15:00:00,35.03,35.04,35.0,35.0,117799.0,22.466,22.4724,22.4468,22.4468,117799.0
2016-07-18 15:30:00,35.0,35.02,34.98,34.99,278832.0,22.4468,22.4596,22.4339,22.4404,278832.0
2016-07-19 09:30:00,34.76,34.91,34.73,34.81,157495.0,22.2929,22.3891,22.2736,22.3249,157495.0
2016-07-19 10:00:00,34.81,34.94,34.74,34.85,91172.0,22.3249,22.4083,22.28,22.3506,91172.0
2016-07-19 10:30:00,34.85,34.88,34.77,34.85,79703.0,22.3506,22.3698,22.2993,22.3506,79703.0
2016-07-19 11:00:00,34.84,34.87,34.76,34.79,104390.0,22.3442,22.3634,22.2929,22.3121,104390.0
2016-07-19 11:30:00,34.79,34.82,34.7,34.72,60600.0,22.3121,22.3313,22.2544,22.2672,60600.0
2016-07-19 12:00:00,34.72,34.74,34.66,34.68,86906.0,22.2672,22.28,22.2287,22.2415,86906.0
2016-07-19 12:30:00,34.68,34.77,34.68,34.74,52884.0,22.2415,22.2993,22.2415,22.28,52884.0
2016-07-19 13:00:00,34.74,34.75,34.66,34.66,48341.0,22.28,22.2864,22.2287,22.2287,48341.0
2016-07-19 13:30:00,34.65,34.67,34.56,34.57,93656.0,22.2223,22.2351,22.1646,22.171,93656.0
2016-07-19 14:00:00,34.57,34.63,34.57,34.58,180740.0,22.171,22.2095,22.171,22.1774,180740.0
2016-07-19 14:30:00,34.57,34.63,34.52,34.6,133958.0,22.171,22.2095,22.1389,22.1902,133958.0
2016-07-19 15:00:00,34.61,34.63,34.54,34.55,123586.0,22.1967,22.2095,22.1518,22.1582,123586.0
2016-07-19 15:30:00,34.55,34.6,34.53,34.6,473821.0,22.1582,22.1902,22.1453,22.1902,473821.0
2016-07-20 09:30:00,34.87,34.94,34.34,34.41,348236.0,22.3634,22.4083,22.0235,22.0684,348236.0
2016-07-20 10:00:00,34.4,34.47,34.37,34.46,390956.0,22.062,22.1069,22.0427,22.1005,390956.0
2016-07-20 10:30:00,34.47,34.75,34.46,34.71,376267.0,22.1069,22.2864,22.1005,22.2608,376267.0
2016-07-20 11:00:00,34.72,34.72,34.62,34.7,174767.0,22.2672,22.2672,22.2031,22.2544,174767.0
2016-07-20 11:30:00,34.7,34.74,34.67,34.7,174307.0,22.2544,22.28,22.2351,22.2544,174307.0
2016-07-20 12:00:00,34.7,34.71,34.64,34.7,101843.0,22.2544,22.2608,22.2159,22.2544,101843.0
2016-07-20 12:30:00,34.7,34.74,34.69,34.73,140388.0,22.2544,22.28,22.248,22.2736,140388.0
2016-07-20 13:00:00,34.73,34.79,34.73,34.74,97362.0,22.2736,22.3121,22.2736,22.28,97362.0
2016-07-20 13:30:00,34.74,34.8,34.74,34.8,82405.0,22.28,22.3185,22.28,22.3185,82405.0
2016-07-20 14:00:00,34.8,34.9,34.79,34.88,146366.0,22.3185,22.3826,22.3121,22.3698,146366.0
2016-07-20 14:30:00,34.88,35.02,34.87,35.02,184253.0,22.3698,22.4596,22.3634,22.4596,184253.0
2016-07-20 15:00:00,35.01,35.03,34.97,35.02,228469.0,22.4532,22.466,22.4275,22.4596,228469.0
2016-07-20 15:30:00,35.03,35.18,35.01,35.12,939146.0,22.466,22.5622,22.4532,22.5237,939146.0
2016-07-21 09:30:00,35.04,35.31,35.03,35.25,97203.0,22.4724,22.6456,22.466,22.6071,97203.0
2016-07-21 10:00:00,35.26,35.34,35.2,35.27,169165.0,22.6135,22.6648,22.575,22.6199,169165.0
2016-07-21 10:30:00,35.27,35.37,35.24,35.3,96054.0,22.6199,22.6841,22.6007,22.6392,96054.0
2016-07-21 11:00:00,35.3,35.3,35.24,35.25,97174.0,22.6392,22.6392,22.6007,22.6071,97174.0
2016-07-21 11:30:00,35.25,35.25,35.1,35.13,110702.0,22.6071,22.6071,22.5109,22.5301,110702.0
2016-07-21 12:00:00,35.12,35.17,35.09,35.12,58947.0,22.5237,22.5558,22.5045,22.5237,58947.0
2016-07-21 12:30:00,35.12,35.13,35.01,35.04,58641.0,22.5237,22.5301,22.4532,22.4724,58641.0
2016-07-21 13:00:00,35.03,35.1,35.01,35.08,41801.0,22.466,22.5109,22.4532,22.4981,41801.0
2016-07-21 13:30:00,35.08,35.09,34.97,35.0,76165.0,22.4981,22.5045,22.4275,22.4468,76165.0
2016-07-21 14:00:00,35.0,35.04,34.97,35.02,54689.0,22.4468,22.4724,22.4275,22.4596,54689.0
2016-07-21 14:30:00,35.02,35.05,35.01,35.04,45661.0,22.4596,22.4788,22.4532,22.4724,45661.0
2016-07-21 15:00:00,35.03,35.03,34.95,34.98,98272.0,22.466,22.466,22.4147,22.4339,98272.0
2016-07-21 15:30:00,34.98,35.02,34.98,35.0,207121.0,22.4339,22.4596,22.4339,22.4468,207121.0
2016-07-22 09:30:00,35.04,35.19,34.9,34.95,96236.0,22.4724,22.5686,22.3826,22.4147,96236.0
2016-07-22 10:00:00,34.96,35.06,34.92,34.99,62696.0,22.4211,22.4853,22.3955,22.4404,62696.0
2016-07-22 10:30:00,34.98,35.16,34.98,35.16,85107.0,22.4339,22.5494,22.4339,22.5494,85107.0
2016-07-22 11:00:00,35.17,35.17,35.06,35.08,48828.0,22.5558,22.5558,22.4853,22.4981,48828.0
2016-07-22 11:30:00,35.08,35.17,35.06,35.17,50237.0,22.4981,22.5558,22.4853,22.5558,50237.0
2016-07-22 12:00:00,35.16,35.18,35.11,35.18,29109.0,22.5494,22.5622,22.5173,22.5622,29109.0
2016-07-22 12:30:00,35.17,35.23,35.15,35.2,58132.0,22.5558,22.5943,22.543,22.575,58132.0
2016-07-22 13:00:00,35.2,35.22,35.19,35.21,48331.0,22.575,22.5879,22.5686,22.5815,48331.0
2016-07-22 13:30:00,35.22,35.23,35.17,35.17,57062.0,22.5879,22.5943,22.5558,22.5558,57062.0
2016-07-22 14:00:00,35.18,35.19,35.09,35.09,98441.0,22.5622,22.5686,22.5045,22.5045,98441.0
2016-07-22 14:30:00,35.09,35.14,35.08,35.14,41146.0,22.5045,22.5366,22.4981,22.5366,41146.0
2016-07-22 15:00:00,35.14,35.19,35.13,35.17,88628.0,22.5366,22.5686,22.5301,22.5558,88628.0
2016-07-22 15:30:00,35.16,35.19,35.15,35.17,243285.0,22.5494,22.5686,22.543,22.5558,243285.0
2016-07-25 09:30:00,35.1,35.22,35.02,35.02,161870.0,22.5109,22.5879,22.4596,22.4596,161870.0
2016-07-25 10:00:00,35.02,35.07,34.86,34.89,164073.0,22.4596,22.4917,22.357,22.3762,164073.0
2016-07-25 10:30:00,34.89,34.94,34.79,34.8,170754.0,22.3762,22.4083,22.3121,22.3185,170754.0
2016-07-25 11:00:00,34.81,34.86,34.72,34.73,145237.0,22.3249,22.357,22.2672,22.2736,145237.0
2016-07-25 11:30:00,34.74,34.83,34.73,34.77,94991.0,22.28,22.3377,22.2736,22.2993,94991.0
2016-07-25 12:00:00,34.77,34.78,34.66,34.7,132489.0,22.2993,22.3057,22.2287,22.2544,132489.0
2016-07-25 12:30:00,34.7,34.76,34.68,34.69,102301.0,22.2544,22.2929,22.2415,22.248,102301.0
2016-07-25 13:00:00,34.69,34.7,34.64,34.66,116141.0,22.248,22.2544,22.2159,22.2287,116141.0
2016-07-25 13:30:00,34.67,34.69,34.63,34.64,115290.0,22.2351,22.248,22.2095,22.2159,115290.0
2016-07-25 14:00:00,34.64,34.71,34.64,34.7,70012.0,22.2159,22.2608,22.2159,22.2544,70012.0
2016-07-25 14:30:00,34.7,34.74,34.68,34.68,132990.0,22.2544,22.28,22.2415,22.2415,132990.0
2016-07-25 15:00:00,34.68,34.69,34.61,34.61,137902.0,22.2415,22.248,22.1967,22.1967,137902.0
2016-07-25 15:30:00,34.61,34.68,34.61,34.66,511671.0,22.1967,22.2415,22.1967,22.2287,511671.0
2016-07-26 09:30:00,34.68,34.77,34.32,34.45,250403.0,22.2415,22.2993,22.0107,22.094,250403.0
2016-07-26 10:00:00,34.45,34.56,34.41,34.41,336875.0,22.094,22.1646,22.0684,22.0684,336875.0
2016-07-26 10:30:00,34.41,34.46,34.15,34.15,197644.0,22.0684,22.1005,21.9016,21.9016,197644.0
2016-07-26 11:00:00,34.15,34.27,34.14,34.22,173379.0,21.9016,21.9786,21.8952,21.9465,173379.0
2016-07-26 11:30:00,34.22,34.46,34.21,34.4,214969.0,21.9465,22.1005,21.9401,22.062,214969.0
2016-07-26 12:00:00,34.4,34.55,34.39,34.52,141202.0,22.062,22.1582,22.0556,22.1389,141202.0
2016-07-26 12:30:00,34.52,34.63,34.5,34.62,129158.0,22.1389,22.2095,22.1261,22.2031,129158.0
2016-07-26 13:00:00,34.63,34.69,34.54,34.55,162129.0,22.2095,22.248,22.1518,22.1582,162129.0
2016-07-26 13:30:00,34.55,34.59,34.54,34.54,106193.0,22.1582,22.1838,22.1518,22.1518,106193.0
2016-07-26 14:00:00,34.55,34.58,34.46,34.52,116738.0,22.1582,22.1774,22.1005,22.1389,116738.0
2016-07-26 14:30:00,34.52,34.61,34.51,34.55,106424.0,22.1389,22.1967,22.1325,22.1582,106424.0
2016-07-26 15:00:00,34.54,34.57,34.49,34.56,158484.0,22.1518,22.171,22.1197,22.1646,158484.0
2016-07-26 15:30:00,34.56,34.63,34.54,34.6,445162.0,22.1646,22.2095,22.1518,22.1902,445162.0
2016-07-27 09:30:00,34.6,34.88,34.54,34.85,124682.0,22.1902,22.3698,22.1518,22.3506,124682.0
2016-07-27 10:00:00,34.85,34.87,34.74,34.82,224937.0,22.3506,22.3634,22.28,22.3313,224937.0
2016-07-27 10:30:00,34.81,34.81,34.52,34.59,167180.0,22.3249,22.3249,22.1389,22.1838,167180.0
2016-07-27 11:00:00,34.6,34.71,34.58,34.69,98026.0,22.1902,22.2608,22.1774,22.248,98026.0
2016-07-27 11:30:00,34.68,34.68,34.5,34.52,87825.0,22.2415,22.2415,22.1261,22.1389,87825.0
2016-07-27 12:00:00,34.52,34.55,34.48,34.49,82275.0,22.1389,22.1582,22.1133,22.1197,82275.0
2016-07-27 12:30:00,34.49,34.52,34.47,34.5,76006.0,22.1197,22.1389,22.1069,22.1261,76006.0
2016-07-27 13:00:00,34.51,34.52,34.41,34.42,104713.0,22.1325,22.1389,22.0684,22.0748,104713.0
2016-07-27 13:30:00,34.42,34.5,34.42,34.48,134116.0,22.0748,22.1261,22.0748,22.1133,134116.0
2016-07-27 14:00:00,34.48,34.67,34.44,34.56,482459.0,22.1133,22.2351,22.0876,22.1646,482459.0
2016-07-27 14:30:00,34.56,34.94,34.54,34.93,355366.0,22.1646,22.4083,22.1518,22.4019,355366.0
2016-07-27 15:00:00,34.92,35.11,34.92,35.09,628983.0,22.3955,22.5173,22.3955,22.5045,628983.0
2016-07-27 15:30:00,35.09,35.1,34.83,34.87,907930.0,22.5045,22.5109,22.3377,22.3634,907930.0
2016-07-28 09:30:00,34.96,35.9,34.88,35.85,791647.0,22.4211,23.024,22.3698,22.9919,791647.0
2016-07-28 10:00:00,35.85,36.12,35.55,35.59,468077.0,22.9919,23.1651,22.7995,22.8252,468077.0
2016-07-28 10:30:00,35.59,35.66,35.47,35.5,259449.0,22.8252,22.8701,22.7482,22.7674,259449.0
2016-07-28 11:00:00,35.51,35.55,35.28,35.32,212042.0,22.7739,22.7995,22.6263,22.652,212042.0
2016-07-28 11:30:00,35.31,35.35,35.07,35.12,202785.0,22.6456,22.6712,22.4917,22.5237,202785.0
2016-07-28 12:00:00,35.12,35.16,35.05,35.05,83891.0,22.5237,22.5494,22.4788,22.4788,83891.0
2016-07-28 12:30:00,35.06,35.07,34.96,34.97,119029.0,22.4853,22.4917,22.4211,22.4275,119029.0
2016-07-28 13:00:00,34.97,35.0,34.89,34.9,189053.0,22.4275,22.4468,22.3762,22.3826,189053.0
2016-07-28 13:30:00,34.9,34.97,34.84,34.95,232181.0,22.3826,22.4275,22.3442,22.4147,232181.0
2016-07-28 14:00:00,34.96,34.97,34.85,34.87,216378.0,22.4211,22.4275,22.3506,22.3634,216378.0
2016-07-28 14:30:00,34.87,35.06,34.87,34.95,214774.0,22.3634,22.4853,22.3634,22.4147,214774.0
2016-07-28 15:00:00,34.95,35.04,34.95,34.96,204759.0,22.4147,22.4724,22.4147,22.4211,204759.0
2016-07-28 15:30:00,34.96,35.05,34.96,35.01,505891.0,22.4211,22.4788,22.4211,22.4532,505891.0
2016-07-29 09:30:00,34.91,35.66,34.6,35.51,396062.0,22.3891,22.8701,22.1902,22.7739,396062.0
2016-07-29 10:00:00,35.5,35.61,35.34,35.57,257174.0,22.7674,22.838,22.6648,22.8123,257174.0
2016-07-29 10:30:00,35.57,35.81,35.51,35.75,220035.0,22.8123,22.9663,22.7739,22.9278,220035.0
2016-07-29 11:00:00,35.75,35.9,35.75,35.86,146150.0,22.9278,23.024,22.9278,22.9983,146150.0
2016-07-29 11:30:00,35.87,35.89,35.78,35.79,158902.0,23.0047,23.0176,22.947,22.9534,158902.0
2016-07-29 12:00:00,35.79,35.83,35.72,35.72,122208.0,22.9534,22.9791,22.9085,22.9085,122208.0
2016-07-29 12:30:00,35.73,35.81,35.68,35.72,125814.0,22.915,22.9663,22.8829,22.9085,125814.0
2016-07-29 13:00:00,35.72,35.91,35.7,35.86,131241.0,22.9085,23.0304,22.8957,22.9983,131241.0
2016-07-29 13:30:00,35.85,35.93,35.85,35.88,116727.0,22.9919,23.0432,22.9919,23.0112,116727.0
2016-07-29 14:00:00,35.87,36.0,35.87,35.98,207202.0,23.0047,23.0881,23.0047,23.0753,207202.0
2016-07-29 14:30:00,35.98,35.99,35.93,35.95,194973.0,23.0753,23.0817,23.0432,23.056,194973.0
2016-07-29 15:00:00,35.95,36.12,35.91,36.11,305332.0,23.056,23.1651,23.0304,23.1587,305332.0
2016-07-29 15:30:00,36.1,36.24,36.1,36.19,1007067.0,23.1522,23.242,23.1522,23.21,1007067.0
2016-08-01 09:30:00,36.17,36.27,35.91,36.27,477865.0,23.1971,23.2613,23.0304,23.2613,477865.0
2016-08-01 10:00:00,36.26,36.38,36.19,36.25,354084.0,23.2549,23.3318,23.21,23.2484,354084.0
2016-08-01 10:30:00,36.26,36.41,36.17,36.4,251795.0,23.2549,23.3511,23.1971,23.3446,251795.0
2016-08-01 11:00:00,36.39,36.57,36.35,36.42,313318.0,23.3382,23.4537,23.3126,23.3575,313318.0
2016-08-01 11:30:00,36.41,36.51,36.25,36.3,215909.0,23.3511,23.4152,23.2484,23.2805,215909.0
2016-08-01 12:00:00,36.3,36.36,36.1,36.11,228319.0,23.2805,23.319,23.1522,23.1587,228319.0
2016-08-01 12:30:00,36.1,36.21,36.08,36.09,177775.0,23.1522,23.2228,23.1394,23.1458,177775.0
2016-08-01 13:00:00,36.09,36.17,36.03,36.12,204244.0,23.1458,23.1971,23.1074,23.1651,204244.0
2016-08-01 13:30:00,36.12,36.19,36.09,36.18,232691.0,23.1651,23.21,23.1458,23.2036,232691.0
2016-08-01 14:00:00,36.18,36.19,36.05,36.07,273959.0,23.2036,23.21,23.1202,23.133,273959.0
2016-08-01 14:30:00,36.07,36.15,36.01,36.03,169304.0,23.133,23.1843,23.0945,23.1074,169304.0
2016-08-01 15:00:00,36.03,36.06,35.9,35.9,378648.0,23.1074,23.1266,23.024,23.024,378648.0
2016-08-01 15:30:00,35.91,36.02,35.9,36.01,577597.0,23.0304,23.1009,23.024,23.0945,577597.0
2016-08-02 09:30:00,35.83,36.16,35.76,35.76,336455.0,22.9791,23.1907,22.9342,22.9342,336455.0
2016-08-02 10:00:00,35.77,35.81,35.35,35.41,409483.0,22.9406,22.9663,22.6712,22.7097,409483.0
2016-08-02 10:30:00,35.41,35.42,35.1,35.13,355212.0,22.7097,22.7161,22.5109,22.5301,355212.0
2016-08-02 11:00:00,35.13,35.35,35.09,35.3,219143.0,22.5301,22.6712,22.5045,22.6392,219143.0
2016-08-02 11:30:00,35.3,35.3,35.08,35.11,256567.0,22.6392,22.6392,22.4981,22.5173,256567.0
2016-08-02 12:00:00,35.11,35.14,34.99,35.0,301637.0,22.5173,22.5366,22.4404,22.4468,301637.0
2016-08-02 12:30:00,35.0,35.03,34.86,34.88,205438.0,22.4468,22.466,22.357,22.3698,205438.0
2016-08-02 13:00:00,34.88,34.98,34.83,34.96,160931.0,22.3698,22.4339,22.3377,22.4211,160931.0
2016-08-02 13:30:00,34.96,35.04,34.94,34.94,143247.0,22.4211,22.4724,22.4083,22.4083,143247.0
2016-08-02 14:00:00,34.94,35.11,34.91,35.04,182573.0,22.4083,22.5173,22.3891,22.4724,182573.0
2016-08-02 14:30:00,35.04,35.17,35.0,35.09,195084.0,22.4724,22.5558,22.4468,22.5045,195084.0
2016-08-02 15:00:00,35.1,35.16,35.04,35.04,228808.0,22.5109,22.5494,22.4724,22.4724,228808.0
2016-08-02 15:30:00,35.04,35.13,35.02,35.08,572732.0,22.4724,22.5301,22.4596,22.4981,572732.0
2016-08-03 09:30:00,35.09,35.36,35.08,35.24,274607.0,22.5045,22.6777,22.4981,22.6007,274607.0
2016-08-03 10:00:00,35.24,35.51,35.23,35.51,283403.0,22.6007,22.7739,22.5943,22.7739,283403.0
2016-08-03 10:30:00,35.5,35.6,35.37,35.41,285321.0,22.7674,22.8316,22.6841,22.7097,285321.0
2016-08-03 11:00:00,35.41,35.67,35.39,35.62,215324.0,22.7097,22.8765,22.6969,22.8444,215324.0
2016-08-03 11:30:00,35.62,35.7,35.6,35.7,138207.0,22.8444,22.8957,22.8316,22.8957,138207.0
2016-08-03 12:00:00,35.69,35.77,35.65,35.74,140918.0,22.8893,22.9406,22.8636,22.9214,140918.0
2016-08-03 12:30:00,35.74,35.75,35.63,35.71,96783.0,22.9214,22.9278,22.8508,22.9021,96783.0
2016-08-03 13:00:00,35.71,35.74,35.66,35.68,139741.0,22.9021,22.9214,22.8701,22.8829,139741.0
2016-08-03 13:30:00,35.68,35.71,35.56,35.63,103521.0,22.8829,22.9021,22.8059,22.8508,103521.0
2016-08-03 14:00:00,35.63,35.7,35.53,35.55,187106.0,22.8508,22.8957,22.7867,22.7995,187106.0
2016-08-03 14:30:00,35.55,35.65,35.53,35.59,163505.0,22.7995,22.8636,22.7867,22.8252,163505.0
2016-08-03 15:00:00,35.59,35.69,35.57,35.69,155638.0,22.8252,22.8893,22.8123,22.8893,155638.0
2016-08-03 15:30:00,35.69,35.7,35.55,35.62,464414.0,22.8893,22.8957,22.7995,22.8444,464414.0
2016-08-04 09:30:00,35.73,35.8,35.37,35.4,217732.0,22.915,22.9598,22.6841,22.7033,217732.0
2016-08-04 10:00:00,35.39,35.46,35.24,35.44,211752.0,22.6969,22.7418,22.6007,22.729,211752.0
2016-08-04 10:30:00,35.45,35.54,35.4,35.5,148136.0,22.7354,22.7931,22.7033,22.7674,148136.0
2016-08-04 11:00:00,35.49,35.49,35.35,35.37,182742.0,22.761,22.761,22.6712,22.6841,182742.0
2016-08-04 11:30:00,35.37,35.4,35.31,35.36,193921.0,22.6841,22.7033,22.6456,22.6777,193921.0
2016-08-04 12:00:00,35.36,35.49,35.36,35.45,80860.0,22.6777,22.761,22.6777,22.7354,80860.0
2016-08-04 12:30:00,35.45,35.46,35.35,35.41,96847.0,22.7354,22.7418,22.6712,22.7097,96847.0
2016-08-04 13:00:00,35.41,35.43,35.36,35.42,91247.0,22.7097,22.7225,22.6777,22.7161,91247.0
2016-08-04 13:30:00,35.43,35.53,35.39,35.53,85344.0,22.7225,22.7867,22.6969,22.7867,85344.0
2016-08-04 14:00:00,35.53,35.58,35.44,35.45,145137.0,22.7867,22.8187,22.729,22.7354,145137.0
2016-08-04 14:30:00,35.45,35.46,35.41,35.45,162414.0,22.7354,22.7418,22.7097,22.7354,162414.0
2016-08-04 15:00:00,35.45,35.51,35.43,35.45,115766.0,22.7354,22.7739,22.7225,22.7354,115766.0
2016-08-04 15:30:00,35.45,35.46,35.39,35.4,496052.0,22.7354,22.7418,22.6969,22.7033,496052.0
2016-08-05 09:30:00,35.82,36.2,35.74,36.17,250855.0,22.9727,23.2164,22.9214,23.1971,250855.0
2016-08-05 10:00:00,36.16,36.25,36.1,36.19,191301.0,23.1907,23.2484,23.1522,23.21,191301.0
2016-08-05 10:30:00,36.18,36.23,36.11,36.2,132103.0,23.2036,23.2356,23.1587,23.2164,132103.0
2016-08-05 11:00:00,36.2,36.27,36.18,36.23,109899.0,23.2164,23.2613,23.2036,23.2356,109899.0
2016-08-05 11:30:00,36.23,36.33,36.23,36.26,103959.0,23.2356,23.2998,23.2356,23.2549,103959.0
2016-08-05 12:00:00,36.26,36.36,36.23,36.32,78396.0,23.2549,23.319,23.2356,23.2933,78396.0
2016-08-05 12:30:00,36.33,36.34,36.26,36.3,112393.0,23.2998,23.3062,23.2549,23.2805,112393.0
2016-08-05 13:00:00,36.3,36.32,36.25,36.32,76207.0,23.2805,23.2933,23.2484,23.2933,76207.0
2016-08-05 13:30:00,36.32,36.34,36.29,36.34,56925.0,23.2933,23.3062,23.2741,23.3062,56925.0
2016-08-05 14:00:00,36.33,36.38,36.32,36.37,81488.0,23.2998,23.3318,23.2933,23.3254,81488.0
2016-08-05 14:30:00,36.37,36.4,36.35,36.38,105973.0,23.3254,23.3446,23.3126,23.3318,105973.0
2016-08-05 15:00:00,36.39,36.47,36.38,36.47,177481.0,23.3382,23.3895,23.3318,23.3895,177481.0
2016-08-05 15:30:00,36.47,36.47,36.37,36.45,475007.0,23.3895,23.3895,23.3254,23.3767,475007.0
2016-08-08 09:30:00,36.52,36.93,36.45,36.87,269657.0,23.4216,23.6846,23.3767,23.6461,269657.0
2016-08-08 10:00:00,36.87,36.92,36.55,36.57,413576.0,23.6461,23.6781,23.4408,23.4537,413576.0
2016-08-08 10:30:00,36.57,36.74,36.57,36.71,207011.0,23.4537,23.5627,23.4537,23.5435,207011.0
2016-08-08 11:00:00,36.72,36.77,36.67,36.69,155036.0,23.5499,23.5819,23.5178,23.5306,155036.0
2016-08-08 11:30:00,36.69,36.72,36.63,36.66,112259.0,23.5306,23.5499,23.4922,23.5114,112259.0
2016-08-08 12:00:00,36.67,36.7,36.63,36.68,180497.0,23.5178,23.537,23.4922,23.5242,180497.0
2016-08-08 12:30:00,36.68,36.74,36.66,36.71,128817.0,23.5242,23.5627,23.5114,23.5435,128817.0
2016-08-08 13:00:00,36.71,36.73,36.68,36.73,129725.0,23.5435,23.5563,23.5242,23.5563,129725.0
2016-08-08 13:30:00,36.73,36.73,36.63,36.63,119818.0,23.5563,23.5563,23.4922,23.4922,119818.0
2016-08-08 14:00:00,36.62,36.63,36.46,36.5,182958.0,23.4857,23.4922,23.3831,23.4088,182958.0
2016-08-08 14:30:00,36.5,36.52,36.44,36.45,78584.0,23.4088,23.4216,23.3703,23.3767,78584.0
2016-08-08 15:00:00,36.45,36.45,36.36,36.4,178562.0,23.3767,23.3767,23.319,23.3446,178562.0
2016-08-08 15:30:00,36.4,36.44,36.38,36.42,416175.0,23.3446,23.3703,23.3318,23.3575,416175.0
2016-08-09 09:30:00,36.33,36.36,35.83,35.98,431821.0,23.2998,23.319,22.9791,23.0753,431821.0
2016-08-09 10:00:00,35.98,36.03,35.83,35.91,260387.0,23.0753,23.1074,22.9791,23.0304,260387.0
2016-08-09 10:30:00,35.91,36.01,35.9,35.94,170776.0,23.0304,23.0945,23.024,23.0496,170776.0
2016-08-09 11:00:00,35.94,36.0,35.93,35.94,130548.0,23.0496,23.0881,23.0432,23.0496,130548.0
2016-08-09 11:30:00,35.94,35.96,35.82,35.85,184686.0,23.0496,23.0625,22.9727,22.9919,184686.0
2016-08-09 12:00:00,35.85,35.88,35.77,35.78,106631.0,22.9919,23.0112,22.9406,22.947,106631.0
2016-08-09 12:30:00,35.78,35.82,35.73,35.74,93940.0,22.947,22.9727,22.915,22.9214,93940.0
2016-08-09 13:00:00,35.75,35.89,35.74,35.86,115706.0,22.9278,23.0176,22.9214,22.9983,115706.0
2016-08-09 13:30:00,35.86,35.9,35.82,35.83,80545.0,22.9983,23.024,22.9727,22.9791,80545.0
2016-08-09 14:00:00,35.83,35.83,35.78,35.78,107094.0,22.9791,22.9791,22.947,22.947,107094.0
2016-08-09 14:30:00,35.79,35.84,35.78,35.82,116773.0,22.9534,22.9855,22.947,22.9727,116773.0
2016-08-09 15:00:00,35.82,35.84,35.78,35.8,133888.0,22.9727,22.9855,22.947,22.9598,133888.0
2016-08-09 15:30:00,35.8,35.83,35.75,35.76,371543.0,22.9598,22.9791,22.9278,22.9342,371543.0
2016-08-10 09:30:00,35.86,35.95,35.59,35.77,179349.0,22.9983,23.056,22.8252,22.9406,179349.0
2016-08-10 10:00:00,35.76,35.82,35.69,35.75,102213.0,22.9342,22.9727,22.8893,22.9278,102213.0
2016-08-10 10:30:00,35.74,35.84,35.72,35.8,130091.0,22.9214,22.9855,22.9085,22.9598,130091.0
2016-08-10 11:00:00,35.81,35.83,35.62,35.62,100398.0,22.9663,22.9791,22.8444,22.8444,100398.0
2016-08-10 11:30:00,35.62,35.62,35.53,35.58,68873.0,22.8444,22.8444,22.7867,22.8187,68873.0
2016-08-10 12:00:00,35.57,35.69,35.56,35.65,44380.0,22.8123,22.8893,22.8059,22.8636,44380.0
2016-08-10 12:30:00,35.65,35.69,35.63,35.69,44696.0,22.8636,22.8893,22.8508,22.8893,44696.0
2016-08-10 13:00:00,35.69,35.73,35.67,35.7,54447.0,22.8893,22.915,22.8765,22.8957,54447.0
2016-08-10 13:30:00,35.7,35.7,35.64,35.66,58951.0,22.8957,22.8957,22.8572,22.8701,58951.0
2016-08-10 14:00:00,35.67,35.71,35.57,35.61,96601.0,22.8765,22.9021,22.8123,22.838,96601.0
2016-08-10 14:30:00,35.61,35.61,35.53,35.53,87436.0,22.838,22.838,22.7867,22.7867,87436.0
2016-08-10 15:00:00,35.53,35.59,35.5,35.55,85181.0,22.7867,22.8252,22.7674,22.7995,85181.0
2016-08-10 15:30:00,35.55,35.57,35.52,35.57,226082.0,22.7995,22.8123,22.7803,22.8123,226082.0
2016-08-11 09:30:00,35.78,35.92,35.54,35.76,135030.0,22.947,23.0368,22.7931,22.9342,135030.0
2016-08-11 10:00:00,35.76,35.79,35.59,35.7,112492.0,22.9342,22.9534,22.8252,22.8957,112492.0
2016-08-11 10:30:00,35.7,35.8,35.68,35.7,83449.0,22.8957,22.9598,22.8829,22.8957,83449.0
2016-08-11 11:00:00,35.7,35.79,35.68,35.78,78028.0,22.8957,22.9534,22.8829,22.947,78028.0
2016-08-11 11:30:00,35.77,35.81,35.75,35.79,73639.0,22.9406,22.9663,22.9278,22.9534,73639.0
2016-08-11 12:00:00,35.8,35.8,35.71,35.74,67179.0,22.9598,22.9598,22.9021,22.9214,67179.0
2016-08-11 12:30:00,35.73,35.76,35.71,35.76,55950.0,22.915,22.9342,22.9021,22.9342,55950.0
2016-08-11 13:00:00,35.76,35.78,35.72,35.72,42550.0,22.9342,22.947,22.9085,22.9085,42550.0
2016-08-11 13:30:00,35.73,35.74,35.71,35.72,39885.0,22.915,22.9214,22.9021,22.9085,39885.0
2016-08-11 14:00:00,35.73,35.74,35.69,35.69,62430.0,22.915,22.9214,22.8893,22.8893,62430.0
2016-08-11 14:30:00,35.7,35.72,35.63,35.66,75020.0,22.8957,22.9085,22.8508,22.8701,75020.0
2016-08-11 15:00:00,35.66,35.7,35.65,35.65,71113.0,22.8701,22.8957,22.8636,22.8636,71113.0
2016-08-11 15:30:00,35.66,35.71,35.63,35.64,259206.0,22.8701,22.9021,22.8508,22.8572,259206.0
2016-08-12 09:30:00,35.4,35.43,35.25,35.39,165419.0,22.7033,22.7225,22.6071,22.6969,165419.0
2016-08-12 10:00:00,35.38,35.5,35.37,35.43,283963.0,22.6905,22.7674,22.6841,22.7225,283963.0
2016-08-12 10:30:00,35.43,35.5,35.42,35.46,145064.0,22.7225,22.7674,22.7161,22.7418,145064.0
2016-08-12 11:00:00,35.46,35.59,35.45,35.54,125863.0,22.7418,22.8252,22.7354,22.7931,125863.0
2016-08-12 11:30:00,35.54,35.54,35.44,35.45,119485.0,22.7931,22.7931,22.729,22.7354,119485.0
2016-08-12 12:00:00,35.45,35.49,35.39,35.43,100518.0,22.7354,22.761,22.6969,22.7225,100518.0
2016-08-12 12:30:00,35.43,35.51,35.43,35.47,82489.0,22.7225,22.7739,22.7225,22.7482,82489.0
2016-08-12 13:00:00,35.47,35.48,35.4,35.48,119179.0,22.7482,22.7546,22.7033,22.7546,119179.0
2016-08-12 13:30:00,35.48,35.48,35.44,35.44,63679.0,22.7546,22.7546,22.729,22.729,63679.0
2016-08-12 14:00:00,35.44,35.5,35.44,35.5,97087.0,22.729,22.7674,22.729,22.7674,97087.0
2016-08-12 14:30:00,35.49,35.55,35.47,35.47,136154.0,22.761,22.7995,22.7482,22.7482,136154.0
2016-08-12 15:00:00,35.48,35.48,35.42,35.43,227478.0,22.7546,22.7546,22.7161,22.7225,227478.0
2016-08-12 15:30:00,35.43,35.56,35.42,35.52,359947.0,22.7225,22.8059,22.7161,22.7803,359947.0
2016-08-15 09:30:00,35.73,35.99,35.73,35.81,121636.0,22.915,23.0817,22.915,22.9663,121636.0
2016-08-15 10:00:00,35.82,35.85,35.77,35.78,142508.0,22.9727,22.9919,22.9406,22.947,142508.0
2016-08-15 10:30:00,35.78,35.89,35.77,35.87,108696.0,22.947,23.0176,22.9406,23.0047,108696.0
2016-08-15 11:00:00,35.86,35.89,35.84,35.85,79276.0,22.9983,23.0176,22.9855,22.9919,79276.0
2016-08-15 11:30:00,35.85,35.87,35.83,35.85,99976.0,22.9919,23.0047,22.9791,22.9919,99976.0
2016-08-15 12:00:00,35.85,35.95,35.84,35.95,57616.0,22.9919,23.056,22.9855,23.056,57616.0
2016-08-15 12:30:00,35.95,35.97,35.92,35.94,50380.0,23.056,23.0689,23.0368,23.0496,50380.0
2016-08-15 13:00:00,35.94,35.95,35.9,35.93,66973.0,23.0496,23.056,23.024,23.0432,66973.0
2016-08-15 13:30:00,35.93,35.95,35.9,35.91,72080.0,23.0432,23.056,23.024,23.0304,72080.0
2016-08-15 14:00:00,35.91,35.97,35.91,35.97,105490.0,23.0304,23.0689,23.0304,23.0689,105490.0
2016-08-15 14:30:00,35.96,36.0,35.96,35.96,87128.0,23.0625,23.0881,23.0625,23.0625,87128.0
2016-08-15 15:00:00,35.96,35.97,35.92,35.94,125675.0,23.0625,23.0689,23.0368,23.0496,125675.0
2016-08-15 15:30:00,35.93,36.02,35.93,35.96,310733.0,23.0432,23.1009,23.0432,23.0625,310733.0
2016-08-16 09:30:00,35.81,35.94,35.71,35.92,141131.0,22.9663,23.0496,22.9021,23.0368,141131.0
2016-08-16 10:00:00,35.92,36.04,35.9,35.99,198902.0,23.0368,23.1138,23.024,23.0817,198902.0
2016-08-16 10:30:00,36.0,36.04,35.95,35.99,106776.0,23.0881,23.1138,23.056,23.0817,106776.0
2016-08-16 11:00:00,35.99,36.16,35.97,36.1,183024.0,23.0817,23.1907,23.0689,23.1522,183024.0
2016-08-16 11:30:00,36.11,36.11,36.01,36.1,101608.0,23.1587,23.1587,23.0945,23.1522,101608.0
2016-08-16 12:00:00,36.09,36.11,36.06,36.08,100046.0,23.1458,23.1587,23.1266,23.1394,100046.0
2016-08-16 12:30:00,36.08,36.11,36.02,36.11,52778.0,23.1394,23.1587,23.1009,23.1587,52778.0
2016-08-16 13:00:00,36.11,36.11,36.02,36.07,156087.0,23.1587,23.1587,23.1009,23.133,156087.0
2016-08-16 13:30:00,36.07,36.19,36.05,36.19,185881.0,23.133,23.21,23.1202,23.21,185881.0
2016-08-16 14:00:00,36.19,36.23,36.13,36.23,186353.0,23.21,23.2356,23.1715,23.2356,186353.0
2016-08-16 14:30:00,36.22,36.23,36.14,36.16,157071.0,23.2292,23.2356,23.1779,23.1907,157071.0
2016-08-16 15:00:00,36.16,36.17,36.07,36.08,171773.0,23.1907,23.1971,23.133,23.1394,171773.0
2016-08-16 15:30:00,36.08,36.15,36.03,36.04,638643.0,23.1394,23.1843,23.1074,23.1138,638643.0
2016-08-17 09:30:00,36.04,36.05,35.89,35.96,202449.0,23.1138,23.1202,23.0176,23.0625,202449.0
2016-08-17 10:00:00,35.97,36.11,35.94,36.08,82942.0,23.0689,23.1587,23.0496,23.1394,82942.0
2016-08-17 10:30:00,36.08,36.2,36.05,36.16,118042.0,23.1394,23.2164,23.1202,23.1907,118042.0
2016-08-17 11:00:00,36.17,36.26,36.12,36.12,99610.0,23.1971,23.2549,23.1651,23.1651,99610.0
2016-08-17 11:30:00,36.12,36.17,35.99,35.99,101075.0,23.1651,23.1971,23.0817,23.0817,101075.0
2016-08-17 12:00:00,35.98,36.11,35.98,36.08,64272.0,23.0753,23.1587,23.0753,23.1394,64272.0
2016-08-17 12:30:00,36.07,36.16,36.05,36.15,56185.0,23.133,23.1907,23.1202,23.1843,56185.0
2016-08-17 13:00:00,36.15,36.18,36.12,36.16,59983.0,23.1843,23.2036,23.1651,23.1907,59983.0
2016-08-17 13:30:00,36.16,36.22,36.13,36.13,62677.0,23.1907,23.2292,23.1715,23.1715,62677.0
2016-08-17 14:00:00,36.14,36.32,36.08,36.31,207730.0,23.1779,23.2933,23.1394,23.2869,207730.0
2016-08-17 14:30:00,36.3,36.38,36.22,36.36,164879.0,23.2805,23.3318,23.2292,23.319,164879.0
2016-08-17 15:00:00,36.35,36.37,36.25,36.32,204460.0,23.3126,23.3254,23.2484,23.2933,204460.0
2016-08-17 15:30:00,36.31,36.32,36.23,36.25,532610.0,23.2869,23.2933,23.2356,23.2484,532610.0
2016-08-18 09:30:00,36.18,36.42,36.17,36.37,84627.0,23.2036,23.3575,23.1971,23.3254,84627.0
2016-08-18 10:00:00,36.36,36.45,36.33,36.39,73688.0,23.319,23.3767,23.2998,23.3382,73688.0
2016-08-18 10:30:00,36.39,36.5,36.39,36.47,90440.0,23.3382,23.4088,23.3382,23.3895,90440.0
2016-08-18 11:00:00,36.48,36.49,36.41,36.45,107777.0,23.396,23.4024,23.3511,23.3767,107777.0
2016-08-18 11:30:00,36.45,36.51,36.45,36.45,49418.0,23.3767,23.4152,23.3767,23.3767,49418.0
2016-08-18 12:00:00,36.45,36.47,36.36,36.38,191590.0,23.3767,23.3895,23.319,23.3318,191590.0
2016-08-18 12:30:00,36.38,36.42,36.36,36.39,85098.0,23.3318,23.3575,23.319,23.3382,85098.0
2016-08-18 13:00:00,36.39,36.41,36.35,36.38,105389.0,23.3382,23.3511,23.3126,23.3318,105389.0
2016-08-18 13:30:00,36.38,36.47,36.37,36.47,71268.0,23.3318,23.3895,23.3254,23.3895,71268.0
2016-08-18 14:00:00,36.47,36.49,36.44,36.45,47722.0,23.3895,23.4024,23.3703,23.3767,47722.0
2016-08-18 14:30:00,36.45,36.52,36.43,36.52,107956.0,23.3767,23.4216,23.3639,23.4216,107956.0
2016-08-18 15:00:00,36.51,36.57,36.51,36.55,117936.0,23.4152,23.4537,23.4152,23.4408,117936.0
2016-08-18 15:30:00,36.55,36.6,36.51,36.59,535339.0,23.4408,23.4729,23.4152,23.4665,535339.0
2016-08-19 09:30:00,36.37,36.57,36.33,36.46,273038.0,23.3254,23.4537,23.2998,23.3831,273038.0
2016-08-19 10:00:00,36.45,36.54,36.44,36.54,175453.0,23.3767,23.4344,23.3703,23.4344,175453.0
2016-08-19 10:30:00,36.55,36.71,36.55,36.65,186116.0,23.4408,23.5435,23.4408,23.505,186116.0
2016-08-19 11:00:00,36.65,36.77,36.62,36.75,105421.0,23.505,23.5819,23.4857,23.5691,105421.0
2016-08-19 11:30:00,36.74,36.85,36.74,36.85,175511.0,23.5627,23.6332,23.5627,23.6332,175511.0
2016-08-19 12:00:00,36.84,36.93,36.83,36.91,143110.0,23.6268,23.6846,23.6204,23.6717,143110.0
2016-08-19 12:30:00,36.91,36.92,36.79,36.8,140567.0,23.6717,23.6781,23.5948,23.6012,140567.0
2016-08-19 13:00:00,36.8,36.85,36.79,36.8,171380.0,23.6012,23.6332,23.5948,23.6012,171380.0
2016-08-19 13:30:00,36.81,36.82,36.72,36.77,151535.0,23.6076,23.614,23.5499,23.5819,151535.0
2016-08-19 14:00:00,36.78,36.83,36.76,36.76,123927.0,23.5884,23.6204,23.5755,23.5755,123927.0
2016-08-19 14:30:00,36.76,36.86,36.76,36.8,117954.0,23.5755,23.6397,23.5755,23.6012,117954.0
2016-08-19 15:00:00,36.81,36.83,36.78,36.8,209657.0,23.6076,23.6204,23.5884,23.6012,209657.0
2016-08-19 15:30:00,36.8,36.83,36.78,36.82,698959.0,23.6012,23.6204,23.5884,23.614,698959.0
2016-08-22 09:30:00,36.7,36.81,36.57,36.64,195292.0,23.537,23.6076,23.4537,23.4986,195292.0
2016-08-22 10:00:00,36.65,36.69,36.52,36.58,126096.0,23.505,23.5306,23.4216,23.4601,126096.0
2016-08-22 10:30:00,36.58,36.72,36.57,36.61,119845.0,23.4601,23.5499,23.4537,23.4793,119845.0
2016-08-22 11:00:00,36.6,36.69,36.5,36.5,116515.0,23.4729,23.5306,23.4088,23.4088,116515.0
2016-08-22 11:30:00,36.5,36.53,36.46,36.5,52723.0,23.4088,23.428,23.3831,23.4088,52723.0
2016-08-22 12:00:00,36.5,36.62,36.46,36.61,143620.0,23.4088,23.4857,23.3831,23.4793,143620.0
2016-08-22 12:30:00,36.61,36.61,36.51,36.58,74710.0,23.4793,23.4793,23.4152,23.4601,74710.0
2016-08-22 13:00:00,36.59,36.64,36.43,36.45,144308.0,23.4665,23.4986,23.3639,23.3767,144308.0
2016-08-22 13:30:00,36.45,36.52,36.42,36.48,92837.0,23.3767,23.4216,23.3575,23.396,92837.0
2016-08-22 14:00:00,36.48,36.59,36.48,36.52,125057.0,23.396,23.4665,23.396,23.4216,125057.0
2016-08-22 14:30:00,36.52,36.61,36.5,36.58,78071.0,23.4216,23.4793,23.4088,23.4601,78071.0
2016-08-22 15:00:00,36.58,36.61,36.54,36.55,127826.0,23.4601,23.4793,23.4344,23.4408,127826.0
2016-08-22 15:30:00,36.55,36.56,36.47,36.51,215780.0,23.4408,23.4473,23.3895,23.4152,215780.0
2016-08-23 09:30:00,36.83,36.95,36.76,36.89,156931.0,23.6204,23.6974,23.5755,23.6589,156931.0
2016-08-23 10:00:00,36.89,36.99,36.87,36.93,314478.0,23.6589,23.723,23.6461,23.6846,314478.0
2016-08-23 10:30:00,36.94,36.97,36.89,36.92,167236.0,23.691,23.7102,23.6589,23.6781,167236.0
2016-08-23 11:00:00,36.92,36.96,36.86,36.94,107226.0,23.6781,23.7038,23.6397,23.691,107226.0
2016-08-23 11:30:00,36.93,36.97,36.88,36.88,77750.0,23.6846,23.7102,23.6525,23.6525,77750.0
2016-08-23 12:00:00,36.89,36.91,36.82,36.9,121130.0,23.6589,23.6717,23.614,23.6653,121130.0
2016-08-23 12:30:00,36.9,36.91,36.85,36.9,81395.0,23.6653,23.6717,23.6332,23.6653,81395.0
2016-08-23 13:00:00,36.9,36.93,36.88,36.9,107137.0,23.6653,23.6846,23.6525,23.6653,107137.0
2016-08-23 13:30:00,36.91,36.93,36.89,36.91,95303.0,23.6717,23.6846,23.6589,23.6717,95303.0
2016-08-23 14:00:00,36.91,36.95,36.89,36.94,187105.0,23.6717,23.6974,23.6589,23.691,187105.0
2016-08-23 14:30:00,36.94,36.96,36.89,36.9,227401.0,23.691,23.7038,23.6589,23.6653,227401.0
2016-08-23 15:00:00,36.9,36.96,36.89,36.93,122283.0,23.6653,23.7038,23.6589,23.6846,122283.0
2016-08-23 15:30:00,36.92,36.92,36.86,36.86,317988.0,23.6781,23.6781,23.6397,23.6397,317988.0
2016-08-24 09:30:00,36.9,36.9,36.73,36.75,195027.0,23.6653,23.6653,23.5563,23.5691,195027.0
2016-08-24 10:00:00,36.75,36.76,36.64,36.65,131224.0,23.5691,23.5755,23.4986,23.505,131224.0
2016-08-24 10:30:00,36.64,36.65,36.46,36.54,286230.0,23.4986,23.505,23.3831,23.4344,286230.0
2016-08-24 11:00:00,36.55,36.66,36.5,36.55,121122.0,23.4408,23.5114,23.4088,23.4408,121122.0
2016-08-24 11:30:00,36.55,36.55,36.43,36.46,93908.0,23.4408,23.4408,23.3639,23.3831,93908.0
2016-08-24 12:00:00,36.46,36.57,36.45,36.51,98002.0,23.3831,23.4537,23.3767,23.4152,98002.0
2016-08-24 12:30:00,36.5,36.54,36.49,36.49,61440.0,23.4088,23.4344,23.4024,23.4024,61440.0
2016-08-24 13:00:00,36.5,36.5,36.46,36.46,69022.0,23.4088,23.4088,23.3831,23.3831,69022.0
2016-08-24 13:30:00,36.46,36.5,36.42,36.46,99321.0,23.3831,23.4088,23.3575,23.3831,99321.0
2016-08-24 14:00:00,36.47,36.48,36.34,36.36,130460.0,23.3895,23.396,23.3062,23.319,130460.0
2016-08-24 14:30:00,36.36,36.38,36.31,36.33,87566.0,23.319,23.3318,23.2869,23.2998,87566.0
2016-08-24 15:00:00,36.33,36.34,36.25,36.26,130006.0,23.2998,23.3062,23.2484,23.2549,130006.0
2016-08-24 15:30:00,36.26,36.26,36.17,36.22,552495.0,23.2549,23.2549,23.1971,23.2292,552495.0
2016-08-25 09:30:00,36.12,36.23,36.03,36.11,94747.0,23.1651,23.2356,23.1074,23.1587,94747.0
2016-08-25 10:00:00,36.11,36.17,36.03,36.03,112513.0,23.1587,23.1971,23.1074,23.1074,112513.0
2016-08-25 10:30:00,36.03,36.08,35.96,36.08,99152.0,23.1074,23.1394,23.0625,23.1394,99152.0
2016-08-25 11:00:00,36.08,36.18,36.08,36.15,130537.0,23.1394,23.2036,23.1394,23.1843,130537.0
2016-08-25 11:30:00,36.15,36.2,36.08,36.09,62704.0,23.1843,23.2164,23.1394,23.1458,62704.0
2016-08-25 12:00:00,36.08,36.09,36.03,36.05,55843.0,23.1394,23.1458,23.1074,23.1202,55843.0
2016-08-25 12:30:00,36.05,36.11,36.04,36.05,57561.0,23.1202,23.1587,23.1138,23.1202,57561.0
2016-08-25 13:00:00,36.06,36.1,36.03,36.09,62665.0,23.1266,23.1522,23.1074,23.1458,62665.0
2016-08-25 13:30:00,36.09,36.09,35.97,36.09,86585.0,23.1458,23.1458,23.0689,23.1458,86585.0
2016-08-25 14:00:00,36.09,36.1,36.0,36.06,93627.0,23.1458,23.1522,23.0881,23.1266,93627.0
2016-08-25 14:30:00,36.07,36.09,36.0,36.03,103205.0,23.133,23.1458,23.0881,23.1074,103205.0
2016-08-25 15:00:00,36.03,36.04,35.93,35.97,196161.0,23.1074,23.1138,23.0432,23.0689,196161.0
2016-08-25 15:30:00,35.96,36.01,35.96,36.01,403125.0,23.0625,23.0945,23.0625,23.0945,403125.0
2016-08-26 09:30:00,36.21,36.41,36.2,36.31,93137.0,23.2228,23.3511,23.2164,23.2869,93137.0
2016-08-26 10:00:00,36.31,36.54,36.26,36.5,364822.0,23.2869,23.4344,23.2549,23.4088,364822.0
2016-08-26 10:30:00,36.5,36.54,36.45,36.5,183065.0,23.4088,23.4344,23.3767,23.4088,183065.0
2016-08-26 11:00:00,36.51,36.56,36.48,36.5,220788.0,23.4152,23.4473,23.396,23.4088,220788.0
2016-08-26 11:30:00,36.51,36.53,36.31,36.4,207465.0,23.4152,23.428,23.2869,23.3446,207465.0
2016-08-26 12:00:00,36.39,36.4,36.16,36.25,220754.0,23.3382,23.3446,23.1907,23.2484,220754.0
2016-08-26 12:30:00,36.25,36.26,36.19,36.23,129279.0,23.2484,23.2549,23.21,23.2356,129279.0
2016-08-26 13:00:00,36.23,36.3,36.15,36.24,87824.0,23.2356,23.2805,23.1843,23.242,87824.0
2016-08-26 13:30:00,36.23,36.27,36.17,36.21,95875.0,23.2356,23.2613,23.1971,23.2228,95875.0
2016-08-26 14:00:00,36.21,36.24,36.08,36.09,128363.0,23.2228,23.242,23.1394,23.1458,128363.0
2016-08-26 14:30:00,36.09,36.11,35.99,36.08,145789.0,23.1458,23.1587,23.0817,23.1394,145789.0
2016-08-26 15:00:00,36.09,36.22,36.07,36.2,168447.0,23.1458,23.2292,23.133,23.2164,168447.0
2016-08-26 15:30:00,36.2,36.27,36.16,36.17,527969.0,23.2164,23.2613,23.1907,23.1971,527969.0
2016-08-29 09:30:00,36.25,36.42,36.15,36.34,127223.0,23.2484,23.3575,23.1843,23.3062,127223.0
2016-08-29 10:00:00,36.35,36.49,36.35,36.45,131220.0,23.3126,23.4024,23.3126,23.3767,131220.0
2016-08-29 10:30:00,36.45,36.46,36.38,36.4,98122.0,23.3767,23.3831,23.3318,23.3446,98122.0
2016-08-29 11:00:00,36.41,36.44,36.35,36.43,124573.0,23.3511,23.3703,23.3126,23.3639,124573.0
2016-08-29 11:30:00,36.44,36.49,36.39,36.47,108092.0,23.3703,23.4024,23.3382,23.3895,108092.0
2016-08-29 12:00:00,36.47,36.51,36.45,36.49,75919.0,23.3895,23.4152,23.3767,23.4024,75919.0
2016-08-29 12:30:00,36.49,36.5,36.44,36.48,68468.0,23.4024,23.4088,23.3703,23.396,68468.0
2016-08-29 13:00:00,36.49,36.5,36.41,36.43,72701.0,23.4024,23.4088,23.3511,23.3639,72701.0
2016-08-29 13:30:00,36.43,36.49,36.43,36.46,79557.0,23.3639,23.4024,23.3639,23.3831,79557.0
2016-08-29 14:00:00,36.46,36.46,36.43,36.43,56226.0,23.3831,23.3831,23.3639,23.3639,56226.0
2016-08-29 14:30:00,36.43,36.44,36.36,36.38,69386.0,23.3639,23.3703,23.319,23.3318,69386.0
2016-08-29 15:00:00,36.38,36.4,36.27,36.28,104579.0,23.3318,23.3446,23.2613,23.2677,104579.0
2016-08-29 15:30:00,36.28,36.3,36.23,36.3,234485.0,23.2677,23.2805,23.2356,23.2805,234485.0
2016-08-30 09:30:00,36.32,36.68,36.32,36.66,148115.0,23.2933,23.5242,23.2933,23.5114,148115.0
2016-08-30 10:00:00,36.66,36.69,36.47,36.52,149325.0,23.5114,23.5306,23.3895,23.4216,149325.0
2016-08-30 10:30:00,36.52,36.52,36.39,36.43,105072.0,23.4216,23.4216,23.3382,23.3639,105072.0
2016-08-30 11:00:00,36.42,36.42,36.34,36.37,141794.0,23.3575,23.3575,23.3062,23.3254,141794.0
2016-08-30 11:30:00,36.38,36.45,36.37,36.44,98334.0,23.3318,23.3767,23.3254,23.3703,98334.0
2016-08-30 12:00:00,36.43,36.52,36.43,36.45,66727.0,23.3639,23.4216,23.3639,23.3767,66727.0
2016-08-30 12:30:00,36.45,36.49,36.38,36.41,128911.0,23.3767,23.4024,23.3318,23.3511,128911.0
2016-08-30 13:00:00,36.41,36.47,36.37,36.39,78811.0,23.3511,23.3895,23.3254,23.3382,78811.0
2016-08-30 13:30:00,36.4,36.44,36.38,36.4,72249.0,23.3446,23.3703,23.3318,23.3446,72249.0
2016-08-30 14:00:00,36.4,36.4,36.24,36.24,143011.0,23.3446,23.3446,23.242,23.242,143011.0
2016-08-30 14:30:00,36.24,36.39,36.24,36.35,154240.0,23.242,23.3382,23.242,23.3126,154240.0
2016-08-30 15:00:00,36.36,36.47,36.32,36.45,158203.0,23.319,23.3895,23.2933,23.3767,158203.0
2016-08-30 15:30:00,36.45,36.52,36.43,36.5,316552.0,23.3767,23.4216,23.3639,23.4088,316552.0
2016-08-31 09:30:00,36.59,36.79,36.56,36.64,186372.0,23.4665,23.5948,23.4473,23.4986,186372.0
2016-08-31 10:00:00,36.65,36.73,36.63,36.64,153359.0,23.505,23.5563,23.4922,23.4986,153359.0
2016-08-31 10:30:00,36.64,36.67,36.41,36.42,217354.0,23.4986,23.5178,23.3511,23.3575,217354.0
2016-08-31 11:00:00,36.42,36.42,36.26,36.35,118253.0,23.3575,23.3575,23.2549,23.3126,118253.0
2016-08-31 11:30:00,36.36,36.39,36.18,36.18,133439.0,23.319,23.3382,23.2036,23.2036,133439.0
2016-08-31 12:00:00,36.18,36.19,36.08,36.16,109240.0,23.2036,23.21,23.1394,23.1907,109240.0
2016-08-31 12:30:00,36.16,36.2,36.09,36.18,129361.0,23.1907,23.2164,23.1458,23.2036,129361.0
2016-08-31 13:00:00,36.17,36.24,36.14,36.22,222473.0,23.1971,23.242,23.1779,23.2292,222473.0
2016-08-31 13:30:00,36.23,36.33,36.21,36.32,154615.0,23.2356,23.2998,23.2228,23.2933,154615.0
2016-08-31 14:00:00,36.31,36.41,36.29,36.35,112342.0,23.2869,23.3511,23.2741,23.3126,112342.0
2016-08-31 14:30:00,36.35,36.35,36.25,36.27,121566.0,23.3126,23.3126,23.2484,23.2613,121566.0
2016-08-31 15:00:00,36.26,36.44,36.26,36.43,194938.0,23.2549,23.3703,23.2549,23.3639,194938.0
2016-08-31 15:30:00,36.43,36.59,36.39,36.5,700649.0,23.3639,23.4665,23.3382,23.4088,700649.0
2016-09-01 09:30:00,36.62,36.77,36.39,36.46,111638.0,23.4857,23.5819,23.3382,23.3831,111638.0
2016-09-01 10:00:00,36.47,36.53,36.2,36.21,165697.0,23.3895,23.428,23.2164,23.2228,165697.0
2016-09-01 10:30:00,36.21,36.21,36.06,36.08,114663.0,23.2228,23.2228,23.1266,23.1394,114663.0
2016-09-01 11:00:00,36.07,36.07,35.97,36.02,104940.0,23.133,23.133,23.0689,23.1009,104940.0
2016-09-01 11:30:00,36.02,36.02,35.8,35.85,148804.0,23.1009,23.1009,22.9598,22.9919,148804.0
2016-09-01 12:00:00,35.85,36.02,35.8,36.0,173254.0,22.9919,23.1009,22.9598,23.0881,173254.0
2016-09-01 12:30:00,36.0,36.06,35.85,35.86,159087.0,23.0881,23.1266,22.9919,22.9983,159087.0
2016-09-01 13:00:00,35.86,35.93,35.82,35.92,140039.0,22.9983,23.0432,22.9727,23.0368,140039.0
2016-09-01 13:30:00,35.93,35.94,35.75,35.76,165976.0,23.0432,23.0496,22.9278,22.9342,165976.0
2016-09-01 14:00:00,35.76,35.91,35.68,35.91,239285.0,22.9342,23.0304,22.8829,23.0304,239285.0
2016-09-01 14:30:00,35.9,35.91,35.76,35.76,153961.0,23.024,23.0304,22.9342,22.9342,153961.0
2016-09-01 15:00:00,35.77,35.77,35.64,35.66,262297.0,22.9406,22.9406,22.8572,22.8701,262297.0
2016-09-01 15:30:00,35.66,35.88,35.64,35.85,410605.0,22.8701,23.0112,22.8572,22.9919,410605.0
2016-09-02 09:30:00,35.86,36.28,35.86,36.25,214941.0,22.9983,23.2677,22.9983,23.2484,214941.0
2016-09-02 10:00:00,36.26,36.36,36.12,36.21,209695.0,23.2549,23.319,23.1651,23.2228,209695.0
2016-09-02 10:30:00,36.22,36.25,36.13,36.15,114602.0,23.2292,23.2484,23.1715,23.1843,114602.0
2016-09-02 11:00:00,36.15,36.23,36.08,36.12,100311.0,23.1843,23.2356,23.1394,23.1651,100311.0
2016-09-02 11:30:00,36.12,36.14,36.06,36.13,74992.0,23.1651,23.1779,23.1266,23.1715,74992.0
2016-09-02 12:00:00,36.13,36.16,35.95,35.96,84327.0,23.1715,23.1907,23.056,23.0625,84327.0
2016-09-02 12:30:00,35.95,36.05,35.94,35.99,65216.0,23.056,23.1202,23.0496,23.0817,65216.0
2016-09-02 13:00:00,35.98,36.02,35.95,36.01,66980.0,23.0753,23.1009,23.056,23.0945,66980.0
2016-09-02 13:30:00,36.0,36.02,35.93,35.96,62141.0,23.0881,23.1009,23.0432,23.0625,62141.0
2016-09-02 14:00:00,35.96,36.09,35.95,36.08,78319.0,23.0625,23.1458,23.056,23.1394,78319.0
2016-09-02 14:30:00,36.08,36.14,36.05,36.14,83534.0,23.1394,23.1779,23.1202,23.1779,83534.0
2016-09-02 15:00:00,36.14,36.16,36.08,36.16,92019.0,23.1779,23.1907,23.1394,23.1907,92019.0
2016-09-02 15:30:00,36.16,36.18,36.09,36.16,212035.0,23.1907,23.2036,23.1458,23.1907,212035.0
2016-09-06 09:30:00,36.13,36.23,36.0,36.2,162114.0,23.1715,23.2356,23.0881,23.2164,162114.0
2016-09-06 10:00:00,36.19,36.19,35.9,35.94,162313.0,23.21,23.21,23.024,23.0496,162313.0
2016-09-06 10:30:00,35.94,36.01,35.82,35.94,150773.0,23.0496,23.0945,22.9727,23.0496,150773.0
2016-09-06 11:00:00,35.93,35.95,35.76,35.89,172699.0,23.0432,23.056,22.9342,23.0176,172699.0
2016-09-06 11:30:00,35.9,36.03,35.9,36.02,102629.0,23.024,23.1074,23.024,23.1009,102629.0
2016-09-06 12:00:00,36.03,36.05,36.0,36.01,80665.0,23.1074,23.1202,23.0881,23.0945,80665.0
2016-09-06 12:30:00,36.0,36.09,35.99,36.04,87013.0,23.0881,23.1458,23.0817,23.1138,87013.0
2016-09-06 13:00:00,36.04,36.07,35.98,36.05,64212.0,23.1138,23.133,23.0753,23.1202,64212.0
2016-09-06 13:30:00,36.05,36.13,36.05,36.11,84247.0,23.1202,23.1715,23.1202,23.1587,84247.0
2016-09-06 14:00:00,36.11,36.15,36.1,36.12,76837.0,23.1587,23.1843,23.1522,23.1651,76837.0
2016-09-06 14:30:00,36.12,36.16,36.09,36.15,97575.0,23.1651,23.1907,23.1458,23.1843,97575.0
2016-09-06 15:00:00,36.14,36.16,36.07,36.13,101734.0,23.1779,23.1907,23.133,23.1715,101734.0
2016-09-06 15:30:00,36.12,36.13,36.07,36.13,310214.0,23.1651,23.1715,23.133,23.1715,310214.0
2016-09-07 09:30:00,36.08,36.29,36.04,36.25,151167.0,23.1394,23.2741,23.1138,23.2484,151167.0
2016-09-07 10:00:00,36.26,36.41,36.26,36.37,238952.0,23.2549,23.3511,23.2549,23.3254,238952.0
2016-09-07 10:30:00,36.38,36.39,36.2,36.28,121541.0,23.3318,23.3382,23.2164,23.2677,121541.0
2016-09-07 11:00:00,36.28,36.36,36.22,36.24,96263.0,23.2677,23.319,23.2292,23.242,96263.0
2016-09-07 11:30:00,36.24,36.33,36.23,36.3,76735.0,23.242,23.2998,23.2356,23.2805,76735.0
2016-09-07 12:00:00,36.3,36.34,36.18,36.21,96325.0,23.2805,23.3062,23.2036,23.2228,96325.0
2016-09-07 12:30:00,36.2,36.29,36.2,36.24,57521.0,23.2164,23.2741,23.2164,23.242,57521.0
2016-09-07 13:00:00,36.24,36.34,36.23,36.32,64240.0,23.242,23.3062,23.2356,23.2933,64240.0
2016-09-07 13:30:00,36.33,36.39,36.3,36.33,69890.0,23.2998,23.3382,23.2805,23.2998,69890.0
2016-09-07 14:00:00,36.33,36.42,36.33,36.37,58781.0,23.2998,23.3575,23.2998,23.3254,58781.0
2016-09-07 14:30:00,36.36,36.4,36.33,36.39,61589.0,23.319,23.3446,23.2998,23.3382,61589.0
2016-09-07 15:00:00,36.38,36.46,36.38,36.45,146066.0,23.3318,23.3831,23.3318,23.3767,146066.0
2016-09-07 15:30:00,36.45,36.49,36.43,36.48,380366.0,23.3767,23.4024,23.3639,23.396,380366.0
2016-09-08 09:30:00,36.38,36.41,36.18,36.37,191452.0,23.3318,23.3511,23.2036,23.3254,191452.0
2016-09-08 10:00:00,36.37,36.43,36.31,36.42,112290.0,23.3254,23.3639,23.2869,23.3575,112290.0
2016-09-08 10:30:00,36.42,36.6,36.42,36.56,163148.0,23.3575,23.4729,23.3575,23.4473,163148.0
2016-09-08 11:00:00,36.56,36.74,36.55,36.73,161651.0,23.4473,23.5627,23.4408,23.5563,161651.0
2016-09-08 11:30:00,36.73,36.83,36.7,36.82,141827.0,23.5563,23.6204,23.537,23.614,141827.0
2016-09-08 12:00:00,36.82,36.83,36.73,36.76,75545.0,23.614,23.6204,23.5563,23.5755,75545.0
2016-09-08 12:30:00,36.76,36.81,36.73,36.76,64008.0,23.5755,23.6076,23.5563,23.5755,64008.0
2016-09-08 13:00:00,36.77,36.78,36.69,36.72,87420.0,23.5819,23.5884,23.5306,23.5499,87420.0
2016-09-08 13:30:00,36.72,36.73,36.65,36.72,85466.0,23.5499,23.5563,23.505,23.5499,85466.0
2016-09-08 14:00:00,36.73,36.73,36.67,36.69,81282.0,23.5563,23.5563,23.5178,23.5306,81282.0
2016-09-08 14:30:00,36.69,36.76,36.68,36.75,100894.0,23.5306,23.5755,23.5242,23.5691,100894.0
2016-09-08 15:00:00,36.74,36.76,36.69,36.75,105083.0,23.5627,23.5755,23.5306,23.5691,105083.0
2016-09-08 15:30:00,36.75,36.77,36.68,36.68,343202.0,23.5691,23.5819,23.5242,23.5242,343202.0
2016-09-09 09:30:00,36.48,36.57,36.08,36.22,339416.0,23.396,23.4537,23.1394,23.2292,339416.0
2016-09-09 10:00:00,36.21,36.25,36.08,36.23,160831.0,23.2228,23.2484,23.1394,23.2356,160831.0
2016-09-09 10:30:00,36.21,36.28,36.09,36.28,108958.0,23.2228,23.2677,23.1458,23.2677,108958.0
2016-09-09 11:00:00,36.28,36.36,36.21,36.25,115188.0,23.2677,23.319,23.2228,23.2484,115188.0
2016-09-09 11:30:00,36.24,36.26,36.07,36.07,161222.0,23.242,23.2549,23.133,23.133,161222.0
2016-09-09 12:00:00,36.08,36.15,36.04,36.12,119059.0,23.1394,23.1843,23.1138,23.1651,119059.0
2016-09-09 12:30:00,36.12,36.15,36.02,36.09,91401.0,23.1651,23.1843,23.1009,23.1458,91401.0
2016-09-09 13:00:00,36.09,36.09,35.98,36.05,98775.0,23.1458,23.1458,23.0753,23.1202,98775.0
2016-09-09 13:30:00,36.05,36.05,35.94,36.03,130594.0,23.1202,23.1202,23.0496,23.1074,130594.0
2016-09-09 14:00:00,36.02,36.02,35.83,35.89,194396.0,23.1009,23.1009,22.9791,23.0176,194396.0
2016-09-09 14:30:00,35.89,35.92,35.76,35.89,178848.0,23.0176,23.0368,22.9342,23.0176,178848.0
2016-09-09 15:00:00,35.89,35.9,35.76,35.85,210258.0,23.0176,23.024,22.9342,22.9919,210258.0
2016-09-09 15:30:00,35.86,35.86,35.58,35.58,647327.0,22.9983,22.9983,22.8187,22.8187,647327.0
2016-09-12 09:30:00,35.3,35.61,35.21,35.23,295690.0,22.6392,22.838,22.5815,22.5943,295690.0
2016-09-12 10:00:00,35.23,35.62,35.23,35.62,210729.0,22.5943,22.8444,22.5943,22.8444,210729.0
2016-09-12 10:30:00,35.62,35.64,35.46,35.6,132106.0,22.8444,22.8572,22.7418,22.8316,132106.0
2016-09-12 11:00:00,35.6,35.76,35.6,35.75,144544.0,22.8316,22.9342,22.8316,22.9278,144544.0
2016-09-12 11:30:00,35.74,35.87,35.67,35.82,260041.0,22.9214,23.0047,22.8765,22.9727,260041.0
2016-09-12 12:00:00,35.83,35.92,35.79,35.92,126513.0,22.9791,23.0368,22.9534,23.0368,126513.0
2016-09-12 12:30:00,35.93,36.09,35.9,36.08,97366.0,23.0432,23.1458,23.024,23.1394,97366.0
2016-09-12 13:00:00,36.08,36.18,35.83,35.85,202540.0,23.1394,23.2036,22.9791,22.9919,202540.0
2016-09-12 13:30:00,35.85,36.06,35.8,36.04,139690.0,22.9919,23.1266,22.9598,23.1138,139690.0
2016-09-12 14:00:00,36.04,36.35,36.03,36.23,196000.0,23.1138,23.3126,23.1074,23.2356,196000.0
2016-09-12 14:30:00,36.23,36.45,36.22,36.42,226429.0,23.2356,23.3767,23.2292,23.3575,226429.0
2016-09-12 15:00:00,36.43,36.49,36.4,36.46,193403.0,23.3639,23.4024,23.3446,23.3831,193403.0
2016-09-12 15:30:00,36.46,36.53,36.38,36.42,610434.0,23.3831,23.428,23.3318,23.3575,610434.0
2016-09-13 09:30:00,35.78,35.89,35.55,35.63,268183.0,22.947,23.0176,22.7995,22.8508,268183.0
2016-09-13 10:00:00,35.61,35.66,35.51,35.57,168576.0,22.838,22.8701,22.7739,22.8123,168576.0
2016-09-13 10:30:00,35.57,35.68,35.4,35.42,148156.0,22.8123,22.8829,22.7033,22.7161,148156.0
2016-09-13 11:00:00,35.4,35.44,35.25,35.27,141322.0,22.7033,22.729,22.6071,22.6199,141322.0
2016-09-13 11:30:00,35.26,35.31,35.18,35.26,101488.0,22.6135,22.6456,22.5622,22.6135,101488.0
2016-09-13 12:00:00,35.26,35.42,35.24,35.31,109595.0,22.6135,22.7161,22.6007,22.6456,109595.0
2016-09-13 12:30:00,35.31,35.37,35.21,35.26,94908.0,22.6456,22.6841,22.5815,22.6135,94908.0
2016-09-13 13:00:00,35.26,35.52,35.21,35.5,113790.0,22.6135,22.7803,22.5815,22.7674,113790.0
2016-09-13 13:30:00,35.52,35.59,35.26,35.31,219176.0,22.7803,22.8252,22.6135,22.6456,219176.0
2016-09-13 14:00:00,35.31,35.34,35.2,35.21,135874.0,22.6456,22.6648,22.575,22.5815,135874.0
2016-09-13 14:30:00,35.21,35.32,35.14,35.22,123473.0,22.5815,22.652,22.5366,22.5879,123473.0
2016-09-13 15:00:00,35.22,35.36,35.16,35.34,163513.0,22.5879,22.6777,22.5494,22.6648,163513.0
2016-09-13 15:30:00,35.34,35.43,35.17,35.22,611439.0,22.6648,22.7225,22.5558,22.5879,611439.0
2016-09-14 09:30:00,35.29,35.36,34.96,35.22,152350.0,22.6328,22.6777,22.4211,22.5879,152350.0
2016-09-14 10:00:00,35.22,35.49,35.19,35.46,142259.0,22.5879,22.761,22.5686,22.7418,142259.0
2016-09-14 10:30:00,35.47,35.62,35.32,35.38,144768.0,22.7482,22.8444,22.652,22.6905,144768.0
2016-09-14 11:00:00,35.38,35.47,35.3,35.42,127353.0,22.6905,22.7482,22.6392,22.7161,127353.0
2016-09-14 11:30:00,35.42,35.48,35.34,35.43,120255.0,22.7161,22.7546,22.6648,22.7225,120255.0
2016-09-14 12:00:00,35.44,35.53,35.4,35.5,70526.0,22.729,22.7867,22.7033,22.7674,70526.0
2016-09-14 12:30:00,35.49,35.49,35.35,35.38,72338.0,22.761,22.761,22.6712,22.6905,72338.0
2016-09-14 13:00:00,35.39,35.45,35.36,35.43,68115.0,22.6969,22.7354,22.6777,22.7225,68115.0
2016-09-14 13:30:00,35.42,35.44,35.27,35.33,101576.0,22.7161,22.729,22.6199,22.6584,101576.0
2016-09-14 14:00:00,35.33,35.36,35.22,35.33,118278.0,22.6584,22.6777,22.5879,22.6584,118278.0
2016-09-14 14:30:00,35.32,35.38,35.29,35.36,96167.0,22.652,22.6905,22.6328,22.6777,96167.0
2016-09-14 15:00:00,35.37,35.38,35.05,35.06,189387.0,22.6841,22.6905,22.4788,22.4853,189387.0
2016-09-14 15:30:00,35.06,35.22,35.06,35.2,438476.0,22.4853,22.5879,22.4853,22.575,438476.0
2016-09-15 09:30:00,35.15,35.45,35.05,35.31,176979.0,22.543,22.7354,22.4788,22.6456,176979.0
2016-09-15 10:00:00,35.31,35.54,35.26,35.39,134292.0,22.6456,22.7931,22.6135,22.6969,134292.0
2016-09-15 10:30:00,35.4,35.6,35.39,35.6,101955.0,22.7033,22.8316,22.6969,22.8316,101955.0
2016-09-15 11:00:00,35.6,35.66,35.53,35.65,124933.0,22.8316,22.8701,22.7867,22.8636,124933.0
2016-09-15 11:30:00,35.66,35.68,35.55,35.55,85649.0,22.8701,22.8829,22.7995,22.7995,85649.0
2016-09-15 12:00:00,35.55,35.64,35.55,35.58,68924.0,22.7995,22.8572,22.7995,22.8187,68924.0
2016-09-15 12:30:00,35.59,35.61,35.5,35.54,52662.0,22.8252,22.838,22.7674,22.7931,52662.0
2016-09-15 13:00:00,35.55,35.64,35.53,35.58,79928.0,22.7995,22.8572,22.7867,22.8187,79928.0
2016-09-15 13:30:00,35.58,35.78,35.58,35.77,70267.0,22.8187,22.947,22.8187,22.9406,70267.0
2016-09-15 14:00:00,35.77,35.88,35.74,35.84,67135.0,22.9406,23.0112,22.9214,22.9855,67135.0
2016-09-15 14:30:00,35.84,35.87,35.8,35.8,53203.0,22.9855,23.0047,22.9598,22.9598,53203.0
2016-09-15 15:00:00,35.81,35.86,35.74,35.79,99956.0,22.9663,22.9983,22.9214,22.9534,99956.0
2016-09-15 15:30:00,35.79,35.84,35.7,35.74,217926.0,22.9534,22.9855,22.8957,22.9214,217926.0
2016-09-16 09:30:00,35.42,35.46,34.92,35.23,480469.0,22.7161,22.7418,22.3955,22.5943,480469.0
2016-09-16 10:00:00,35.24,35.28,35.05,35.16,190188.0,22.6007,22.6263,22.4788,22.5494,190188.0
2016-09-16 10:30:00,35.15,35.18,35.08,35.09,163223.0,22.543,22.5622,22.4981,22.5045,163223.0
2016-09-16 11:00:00,35.08,35.1,34.86,34.98,309017.0,22.4981,22.5109,22.357,22.4339,309017.0
2016-09-16 11:30:00,34.98,35.24,34.98,35.18,165339.0,22.4339,22.6007,22.4339,22.5622,165339.0
2016-09-16 12:00:00,35.17,35.22,35.06,35.08,98054.0,22.5558,22.5879,22.4853,22.4981,98054.0
2016-09-16 12:30:00,35.09,35.12,35.02,35.02,81157.0,22.5045,22.5237,22.4596,22.4596,81157.0
2016-09-16 13:00:00,35.02,35.06,34.97,34.97,82150.0,22.4596,22.4853,22.4275,22.4275,82150.0
2016-09-16 13:30:00,34.98,35.0,34.89,34.96,87892.0,22.4339,22.4468,22.3762,22.4211,87892.0
2016-09-16 14:00:00,34.95,35.04,34.92,35.02,105871.0,22.4147,22.4724,22.3955,22.4596,105871.0
2016-09-16 14:30:00,35.02,35.13,35.01,35.05,92617.0,22.4596,22.5301,22.4532,22.4788,92617.0
2016-09-16 15:00:00,35.05,35.1,35.03,35.07,145919.0,22.4788,22.5109,22.466,22.4917,145919.0
2016-09-16 15:30:00,35.07,35.14,35.05,35.1,723804.0,22.4917,22.5366,22.4788,22.5109,723804.0
2016-09-19 09:30:00,35.42,35.77,35.19,35.73,195635.0,22.7161,22.9406,22.5686,22.915,195635.0
2016-09-19 10:00:00,35.74,35.78,35.71,35.74,121231.0,22.9214,22.947,22.9021,22.9214,121231.0
2016-09-19 10:30:00,35.74,35.75,35.65,35.72,169285.0,22.9214,22.9278,22.8636,22.9085,169285.0
2016-09-19 11:00:00,35.72,35.72,35.65,35.66,123897.0,22.9085,22.9085,22.8636,22.8701,123897.0
2016-09-19 11:30:00,35.68,35.76,35.65,35.76,149096.0,22.8829,22.9342,22.8636,22.9342,149096.0
2016-09-19 12:00:00,35.75,35.78,35.56,35.6,112544.0,22.9278,22.947,22.8059,22.8316,112544.0
2016-09-19 12:30:00,35.6,35.62,35.46,35.46,78778.0,22.8316,22.8444,22.7418,22.7418,78778.0
2016-09-19 13:00:00,35.46,35.46,35.32,35.34,65015.0,22.7418,22.7418,22.652,22.6648,65015.0
2016-09-19 13:30:00,35.34,35.36,35.21,35.36,75740.0,22.6648,22.6777,22.5815,22.6777,75740.0
2016-09-19 14:00:00,35.35,35.45,35.34,35.43,71753.0,22.6712,22.7354,22.6648,22.7225,71753.0
2016-09-19 14:30:00,35.44,35.52,35.42,35.52,115348.0,22.729,22.7803,22.7161,22.7803,115348.0
2016-09-19 15:00:00,35.51,35.53,35.33,35.33,211398.0,22.7739,22.7867,22.6584,22.6584,211398.0
2016-09-19 15:30:00,35.33,35.35,35.21,35.23,476435.0,22.6584,22.6712,22.5815,22.5943,476435.0
2016-09-20 09:30:00,35.69,35.69,35.43,35.49,157140.0,22.8893,22.8893,22.7225,22.761,157140.0
2016-09-20 10:00:00,35.5,35.58,35.46,35.49,96394.0,22.7674,22.8187,22.7418,22.761,96394.0
2016-09-20 10:30:00,35.48,35.51,35.19,35.2,128105.0,22.7546,22.7739,22.5686,22.575,128105.0
2016-09-20 11:00:00,35.19,35.31,35.18,35.27,220928.0,22.5686,22.6456,22.5622,22.6199,220928.0
2016-09-20 11:30:00,35.27,35.34,35.23,35.25,92243.0,22.6199,22.6648,22.5943,22.6071,92243.0
2016-09-20 12:00:00,35.25,35.29,35.22,35.26,56865.0,22.6071,22.6328,22.5879,22.6135,56865.0
2016-09-20 12:30:00,35.26,35.26,35.09,35.1,79846.0,22.6135,22.6135,22.5045,22.5109,79846.0
2016-09-20 13:00:00,35.1,35.17,35.1,35.15,74336.0,22.5109,22.5558,22.5109,22.543,74336.0
2016-09-20 13:30:00,35.16,35.27,35.15,35.24,60940.0,22.5494,22.6199,22.543,22.6007,60940.0
2016-09-20 14:00:00,35.24,35.3,35.2,35.23,84127.0,22.6007,22.6392,22.575,22.5943,84127.0
2016-09-20 14:30:00,35.23,35.27,35.19,35.24,89614.0,22.5943,22.6199,22.5686,22.6007,89614.0
2016-09-20 15:00:00,35.24,35.27,35.18,35.18,109300.0,22.6007,22.6199,22.5622,22.5622,109300.0
2016-09-20 15:30:00,35.18,35.18,34.99,34.99,507501.0,22.5622,22.5622,22.4404,22.4404,507501.0
2016-09-21 09:30:00,34.99,35.52,34.98,35.49,203729.0,22.4404,22.7803,22.4339,22.761,203729.0
2016-09-21 10:00:00,35.48,35.54,35.37,35.39,185794.0,22.7546,22.7931,22.6841,22.6969,185794.0
2016-09-21 10:30:00,35.39,35.52,35.38,35.41,144751.0,22.6969,22.7803,22.6905,22.7097,144751.0
2016-09-21 11:00:00,35.42,35.53,35.39,35.45,132399.0,22.7161,22.7867,22.6969,22.7354,132399.0
2016-09-21 11:30:00,35.45,35.45,35.34,35.41,63073.0,22.7354,22.7354,22.6648,22.7097,63073.0
2016-09-21 12:00:00,35.41,35.43,35.24,35.26,83092.0,22.7097,22.7225,22.6007,22.6135,83092.0
2016-09-21 12:30:00,35.25,35.34,35.23,35.33,107358.0,22.6071,22.6648,22.5943,22.6584,107358.0
2016-09-21 13:00:00,35.33,35.38,35.25,35.27,85920.0,22.6584,22.6905,22.6071,22.6199,85920.0
2016-09-21 13:30:00,35.27,35.33,35.23,35.24,107547.0,22.6199,22.6584,22.5943,22.6007,107547.0
2016-09-21 14:00:00,35.23,35.41,35.15,35.23,309062.0,22.5943,22.7097,22.543,22.5943,309062.0
2016-09-21 14:30:00,35.23,35.39,35.23,35.33,233086.0,22.5943,22.6969,22.5943,22.6584,233086.0
2016-09-21 15:00:00,35.34,35.55,35.33,35.48,364152.0,22.6648,22.7995,22.6584,22.7546,364152.0
2016-09-21 15:30:00,35.49,35.75,35.48,35.69,768260.0,22.761,22.9278,22.7546,22.8893,768260.0
2016-09-22 09:30:00,36.02,36.87,35.98,36.23,127189.0,23.1009,23.6461,23.0753,23.2356,127189.0
2016-09-22 10:00:00,36.24,36.25,35.98,36.03,151254.0,23.242,23.2484,23.0753,23.1074,151254.0
2016-09-22 10:30:00,36.04,36.1,36.0,36.04,161404.0,23.1138,23.1522,23.0881,23.1138,161404.0
2016-09-22 11:00:00,36.04,36.07,35.97,35.99,106187.0,23.1138,23.133,23.0689,23.0817,106187.0
2016-09-22 11:30:00,35.98,36.03,35.88,35.89,55262.0,23.0753,23.1074,23.0112,23.0176,55262.0
2016-09-22 12:00:00,35.89,35.94,35.87,35.91,63834.0,23.0176,23.0496,23.0047,23.0304,63834.0
2016-09-22 12:30:00,35.91,35.96,35.89,35.92,78645.0,23.0304,23.0625,23.0176,23.0368,78645.0
2016-09-22 13:00:00,35.92,36.01,35.91,35.98,79726.0,23.0368,23.0945,23.0304,23.0753,79726.0
2016-09-22 13:30:00,35.98,36.01,35.95,35.98,91070.0,23.0753,23.0945,23.056,23.0753,91070.0
2016-09-22 14:00:00,35.98,36.06,35.92,35.95,123930.0,23.0753,23.1266,23.0368,23.056,123930.0
2016-09-22 14:30:00,35.95,36.1,35.95,36.08,136539.0,23.056,23.1522,23.056,23.1394,136539.0
2016-09-22 15:00:00,36.07,36.16,36.02,36.12,155100.0,23.133,23.1907,23.1009,23.1651,155100.0
2016-09-22 15:30:00,36.12,36.16,36.04,36.07,526965.0,23.1651,23.1907,23.1138,23.133,526965.0
2016-09-23 09:30:00,35.83,36.05,35.77,35.88,181977.0,22.9791,23.1202,22.9406,23.0112,181977.0
2016-09-23 10:00:00,35.88,35.92,35.71,35.73,207538.0,23.0112,23.0368,22.9021,22.915,207538.0
2016-09-23 10:30:00,35.73,35.8,35.67,35.73,197665.0,22.915,22.9598,22.8765,22.915,197665.0
2016-09-23 11:00:00,35.73,35.74,35.61,35.66,100629.0,22.915,22.9214,22.838,22.8701,100629.0
2016-09-23 11:30:00,35.66,35.75,35.61,35.61,103393.0,22.8701,22.9278,22.838,22.838,103393.0
2016-09-23 12:00:00,35.61,35.61,35.44,35.49,76293.0,22.838,22.838,22.729,22.761,76293.0
2016-09-23 12:30:00,35.49,35.49,35.31,35.33,112628.0,22.761,22.761,22.6456,22.6584,112628.0
2016-09-23 13:00:00,35.33,35.34,35.2,35.27,106666.0,22.6584,22.6648,22.575,22.6199,106666.0
2016-09-23 13:30:00,35.27,35.33,35.24,35.28,109618.0,22.6199,22.6584,22.6007,22.6263,109618.0
2016-09-23 14:00:00,35.27,35.36,35.26,35.33,97822.0,22.6199,22.6777,22.6135,22.6584,97822.0
2016-09-23 14:30:00,35.33,35.38,35.3,35.38,93859.0,22.6584,22.6905,22.6392,22.6905,93859.0
2016-09-23 15:00:00,35.37,35.4,35.27,35.34,120543.0,22.6841,22.7033,22.6199,22.6648,120543.0
2016-09-23 15:30:00,35.35,35.38,35.2,35.2,462726.0,22.6712,22.6905,22.575,22.575,462726.0
2016-09-26 09:30:00,34.81,34.92,34.61,34.81,242695.0,22.3249,22.3955,22.1967,22.3249,242695.0
2016-09-26 10:00:00,34.82,35.12,34.8,34.99,110410.0,22.3313,22.5237,22.3185,22.4404,110410.0
2016-09-26 10:30:00,34.99,35.1,34.94,34.95,170116.0,22.4404,22.5109,22.4083,22.4147,170116.0
2016-09-26 11:00:00,34.95,34.96,34.8,34.82,106501.0,22.4147,22.4211,22.3185,22.3313,106501.0
2016-09-26 11:30:00,34.82,34.83,34.73,34.75,85200.0,22.3313,22.3377,22.2736,22.2864,85200.0
2016-09-26 12:00:00,34.75,34.81,34.69,34.71,75545.0,22.2864,22.3249,22.248,22.2608,75545.0
2016-09-26 12:30:00,34.72,34.72,34.6,34.62,62176.0,22.2672,22.2672,22.1902,22.2031,62176.0
2016-09-26 13:00:00,34.62,34.62,34.48,34.48,82916.0,22.2031,22.2031,22.1133,22.1133,82916.0
2016-09-26 13:30:00,34.48,34.54,34.41,34.44,161912.0,22.1133,22.1518,22.0684,22.0876,161912.0
2016-09-26 14:00:00,34.44,34.56,34.43,34.52,190772.0,22.0876,22.1646,22.0812,22.1389,190772.0
2016-09-26 14:30:00,34.52,34.56,34.47,34.52,84813.0,22.1389,22.1646,22.1069,22.1389,84813.0
2016-09-26 15:00:00,34.52,34.59,34.49,34.54,136189.0,22.1389,22.1838,22.1197,22.1518,136189.0
2016-09-26 15:30:00,34.53,34.56,34.48,34.51,338510.0,22.1453,22.1646,22.1133,22.1325,338510.0
2016-09-27 09:30:00,34.37,34.61,34.25,34.57,146385.0,22.0427,22.1967,21.9658,22.171,146385.0
2016-09-27 10:00:00,34.57,34.72,34.44,34.44,113741.0,22.171,22.2672,22.0876,22.0876,113741.0
2016-09-27 10:30:00,34.45,34.54,34.41,34.45,77962.0,22.094,22.1518,22.0684,22.094,77962.0
2016-09-27 11:00:00,34.45,34.57,34.45,34.56,73674.0,22.094,22.171,22.094,22.1646,73674.0
2016-09-27 11:30:00,34.57,34.66,34.57,34.6,44215.0,22.171,22.2287,22.171,22.1902,44215.0
2016-09-27 12:00:00,34.59,34.73,34.57,34.71,54285.0,22.1838,22.2736,22.171,22.2608,54285.0
2016-09-27 12:30:00,34.71,34.71,34.63,34.66,60785.0,22.2608,22.2608,22.2095,22.2287,60785.0
2016-09-27 13:00:00,34.65,34.69,34.62,34.63,62219.0,22.2223,22.248,22.2031,22.2095,62219.0
2016-09-27 13:30:00,34.64,34.68,34.6,34.62,62733.0,22.2159,22.2415,22.1902,22.2031,62733.0
2016-09-27 14:00:00,34.63,34.67,34.59,34.66,140072.0,22.2095,22.2351,22.1838,22.2287,140072.0
2016-09-27 14:30:00,34.65,34.69,34.64,34.65,44896.0,22.2223,22.248,22.2159,22.2223,44896.0
2016-09-27 15:00:00,34.65,34.69,34.61,34.62,83558.0,22.2223,22.248,22.1967,22.2031,83558.0
2016-09-27 15:30:00,34.62,34.65,34.57,34.63,251605.0,22.2031,22.2223,22.171,22.2095,251605.0
2016-09-28 09:30:00,34.59,34.75,34.57,34.75,83413.0,22.2981,22.4013,22.2852,22.4013,83413.0
2016-09-28 10:00:00,34.74,34.77,34.59,34.63,90220.0,22.3948,22.4141,22.2981,22.3239,90220.0
2016-09-28 10:30:00,34.64,34.67,34.47,34.5,84442.0,22.3303,22.3497,22.2208,22.2401,84442.0
2016-09-28 11:00:00,34.5,34.5,34.37,34.44,114157.0,22.2401,22.2401,22.1563,22.2014,114157.0
2016-09-28 11:30:00,34.43,34.52,34.4,34.52,48985.0,22.195,22.253,22.1756,22.253,48985.0
2016-09-28 12:00:00,34.52,34.55,34.45,34.48,55369.0,22.253,22.2723,22.2079,22.2272,55369.0
2016-09-28 12:30:00,34.49,34.57,34.47,34.52,66573.0,22.2336,22.2852,22.2208,22.253,66573.0
2016-09-28 13:00:00,34.51,34.62,34.48,34.61,136167.0,22.2465,22.3174,22.2272,22.311,136167.0
2016-09-28 13:30:00,34.62,34.71,34.61,34.69,60624.0,22.3174,22.3755,22.311,22.3626,60624.0
2016-09-28 14:00:00,34.69,34.89,34.65,34.87,103621.0,22.3626,22.4915,22.3368,22.4786,103621.0
2016-09-28 14:30:00,34.87,34.96,34.86,34.95,96026.0,22.4786,22.5366,22.4722,22.5302,96026.0
2016-09-28 15:00:00,34.95,34.96,34.87,34.87,144847.0,22.5302,22.5366,22.4786,22.4786,144847.0
2016-09-28 15:30:00,34.88,34.97,34.85,34.93,393674.0,22.4851,22.5431,22.4657,22.5173,393674.0
2016-09-29 09:30:00,34.99,35.12,34.74,35.1,183622.0,22.556,22.6398,22.3948,22.6269,183622.0
2016-09-29 10:00:00,35.09,35.25,34.97,35.25,130901.0,22.6204,22.7236,22.5431,22.7236,130901.0
2016-09-29 10:30:00,35.25,35.26,35.13,35.16,103923.0,22.7236,22.73,22.6462,22.6656,103923.0
2016-09-29 11:00:00,35.15,35.2,35.04,35.13,144659.0,22.6591,22.6913,22.5882,22.6462,144659.0
2016-09-29 11:30:00,35.13,35.21,35.12,35.16,118029.0,22.6462,22.6978,22.6398,22.6656,118029.0
2016-09-29 12:00:00,35.16,35.34,35.15,35.3,140042.0,22.6656,22.7816,22.6591,22.7558,140042.0
2016-09-29 12:30:00,35.29,35.31,34.82,34.85,217380.0,22.7494,22.7623,22.4464,22.4657,217380.0
2016-09-29 13:00:00,34.84,34.87,34.71,34.81,219435.0,22.4593,22.4786,22.3755,22.4399,219435.0
2016-09-29 13:30:00,34.82,34.88,34.43,34.51,190368.0,22.4464,22.4851,22.195,22.2465,190368.0
2016-09-29 14:00:00,34.5,34.89,34.48,34.88,238319.0,22.2401,22.4915,22.2272,22.4851,238319.0
2016-09-29 14:30:00,34.87,34.96,34.81,34.84,221635.0,22.4786,22.5366,22.4399,22.4593,221635.0
2016-09-29 15:00:00,34.84,34.9,34.78,34.88,328646.0,22.4593,22.4979,22.4206,22.4851,328646.0
2016-09-29 15:30:00,34.89,34.96,34.73,34.73,388102.0,22.4915,22.5366,22.3884,22.3884,388102.0
2016-09-30 09:30:00,35.09,35.41,34.82,34.87,197613.0,22.6204,22.8267,22.4464,22.4786,197613.0
2016-09-30 10:00:00,34.88,35.01,34.86,34.97,151090.0,22.4851,22.5689,22.4722,22.5431,151090.0
2016-09-30 10:30:00,34.97,35.08,34.95,35.07,90777.0,22.5431,22.614,22.5302,22.6075,90777.0
2016-09-30 11:00:00,35.08,35.43,35.08,35.38,149092.0,22.614,22.8396,22.614,22.8074,149092.0
2016-09-30 11:30:00,35.39,35.44,35.28,35.31,73717.0,22.8138,22.8461,22.7429,22.7623,73717.0
2016-09-30 12:00:00,35.31,35.43,35.28,35.39,129352.0,22.7623,22.8396,22.7429,22.8138,129352.0
2016-09-30 12:30:00,35.39,35.47,35.36,35.36,99707.0,22.8138,22.8654,22.7945,22.7945,99707.0
2016-09-30 13:00:00,35.35,35.44,35.34,35.41,120668.0,22.788,22.8461,22.7816,22.8267,120668.0
2016-09-30 13:30:00,35.41,35.54,35.39,35.48,90886.0,22.8267,22.9105,22.8138,22.8718,90886.0
2016-09-30 14:00:00,35.48,35.55,35.46,35.52,111599.0,22.8718,22.917,22.8589,22.8976,111599.0
2016-09-30 14:30:00,35.52,35.65,35.51,35.65,205967.0,22.8976,22.9814,22.8912,22.9814,205967.0
2016-09-30 15:00:00,35.65,35.75,35.64,35.72,180079.0,22.9814,23.0459,22.975,23.0266,180079.0
2016-09-30 15:30:00,35.73,35.77,35.56,35.56,681249.0,23.033,23.0588,22.9234,22.9234,681249.0
2016-10-03 09:30:00,35.54,36.96,35.52,36.24,857281.0,22.9105,23.8259,22.8976,23.3618,857281.0
2016-10-03 10:00:00,36.25,36.36,36.08,36.09,436607.0,23.3682,23.4391,23.2586,23.2651,436607.0
2016-10-03 10:30:00,36.09,36.35,35.95,36.25,531763.0,23.2651,23.4327,23.1748,23.3682,531763.0
2016-10-03 11:00:00,36.27,36.31,36.1,36.21,136084.0,23.3811,23.4069,23.2715,23.3424,136084.0
2016-10-03 11:30:00,36.2,36.27,36.02,36.07,135877.0,23.336,23.3811,23.2199,23.2522,135877.0
2016-10-03 12:00:00,36.06,36.06,35.87,35.94,191215.0,23.2457,23.2457,23.1233,23.1684,191215.0
2016-10-03 12:30:00,35.94,35.97,35.85,35.97,181735.0,23.1684,23.1877,23.1104,23.1877,181735.0
2016-10-03 13:00:00,35.97,36.09,35.93,36.06,278388.0,23.1877,23.2651,23.1619,23.2457,278388.0
2016-10-03 13:30:00,36.06,36.2,36.04,36.2,337498.0,23.2457,23.336,23.2328,23.336,337498.0
2016-10-03 14:00:00,36.2,36.22,36.14,36.16,168738.0,23.336,23.3489,23.2973,23.3102,168738.0
2016-10-03 14:30:00,36.16,36.2,36.1,36.2,255620.0,23.3102,23.336,23.2715,23.336,255620.0
2016-10-03 15:00:00,36.2,36.22,36.11,36.2,146644.0,23.336,23.3489,23.278,23.336,146644.0
2016-10-03 15:30:00,36.2,36.36,36.18,36.28,606635.0,23.336,23.4391,23.3231,23.3876,606635.0
2016-10-04 09:30:00,36.36,36.42,36.06,36.21,175709.0,23.4391,23.4778,23.2457,23.3424,175709.0
2016-10-04 10:00:00,36.22,36.22,35.91,36.01,168997.0,23.3489,23.3489,23.149,23.2135,168997.0
2016-10-04 10:30:00,36.01,36.2,36.0,36.18,114445.0,23.2135,23.336,23.2071,23.3231,114445.0
2016-10-04 11:00:00,36.18,36.2,35.91,36.15,169542.0,23.3231,23.336,23.149,23.3037,169542.0
2016-10-04 11:30:00,36.16,36.33,36.13,36.13,228756.0,23.3102,23.4198,23.2909,23.2909,228756.0
2016-10-04 12:00:00,36.13,36.18,36.08,36.11,232234.0,23.2909,23.3231,23.2586,23.278,232234.0
2016-10-04 12:30:00,36.11,36.13,35.95,35.95,100817.0,23.278,23.2909,23.1748,23.1748,100817.0
2016-10-04 13:00:00,35.95,36.0,35.77,35.82,125146.0,23.1748,23.2071,23.0588,23.091,125146.0
2016-10-04 13:30:00,35.82,35.88,35.79,35.82,99506.0,23.091,23.1297,23.0717,23.091,99506.0
2016-10-04 14:00:00,35.82,35.94,35.76,35.81,127677.0,23.091,23.1684,23.0523,23.0846,127677.0
2016-10-04 14:30:00,35.81,35.87,35.7,35.7,155589.0,23.0846,23.1233,23.0137,23.0137,155589.0
2016-10-04 15:00:00,35.7,35.83,35.7,35.83,219707.0,23.0137,23.0975,23.0137,23.0975,219707.0
2016-10-04 15:30:00,35.83,35.86,35.75,35.78,431247.0,23.0975,23.1168,23.0459,23.0652,431247.0
2016-10-05 09:30:00,36.02,36.4,35.95,36.4,184893.0,23.2199,23.4649,23.1748,23.4649,184893.0
2016-10-05 10:00:00,36.4,36.49,36.37,36.48,168195.0,23.4649,23.5229,23.4456,23.5165,168195.0
2016-10-05 10:30:00,36.48,36.67,36.45,36.67,153838.0,23.5165,23.639,23.4971,23.639,153838.0
2016-10-05 11:00:00,36.66,36.71,36.59,36.67,188427.0,23.6325,23.6647,23.5874,23.639,188427.0
2016-10-05 11:30:00,36.67,36.76,36.63,36.73,214566.0,23.639,23.697,23.6132,23.6776,214566.0
2016-10-05 12:00:00,36.73,36.77,36.64,36.65,142270.0,23.6776,23.7034,23.6196,23.6261,142270.0
2016-10-05 12:30:00,36.66,36.7,36.58,36.62,125736.0,23.6325,23.6583,23.5809,23.6067,125736.0
2016-10-05 13:00:00,36.62,36.7,36.62,36.65,116932.0,23.6067,23.6583,23.6067,23.6261,116932.0
2016-10-05 13:30:00,36.64,36.71,36.61,36.65,215550.0,23.6196,23.6647,23.6003,23.6261,215550.0
2016-10-05 14:00:00,36.65,36.76,36.65,36.73,112054.0,23.6261,23.697,23.6261,23.6776,112054.0
2016-10-05 14:30:00,36.73,36.74,36.67,36.71,116701.0,23.6776,23.6841,23.639,23.6647,116701.0
2016-10-05 15:00:00,36.7,36.8,36.7,36.75,181014.0,23.6583,23.7228,23.6583,23.6905,181014.0
2016-10-05 15:30:00,36.74,36.87,36.72,36.75,558892.0,23.6841,23.7679,23.6712,23.6905,558892.0
2016-10-06 09:30:00,36.63,36.83,36.2,36.34,171434.0,23.6132,23.7421,23.336,23.4262,171434.0
2016-10-06 10:00:00,36.33,36.36,36.19,36.27,137599.0,23.4198,23.4391,23.3295,23.3811,137599.0
2016-10-06 10:30:00,36.26,36.36,36.23,36.3,135833.0,23.3747,23.4391,23.3553,23.4004,135833.0
2016-10-06 11:00:00,36.31,36.34,36.18,36.34,95719.0,23.4069,23.4262,23.3231,23.4262,95719.0
2016-10-06 11:30:00,36.34,36.46,36.29,36.36,145476.0,23.4262,23.5036,23.394,23.4391,145476.0
2016-10-06 12:00:00,36.37,36.45,36.33,36.35,130788.0,23.4456,23.4971,23.4198,23.4327,130788.0
2016-10-06 12:30:00,36.34,36.37,36.32,36.34,142515.0,23.4262,23.4456,23.4133,23.4262,142515.0
2016-10-06 13:00:00,36.34,36.36,36.32,36.34,84893.0,23.4262,23.4391,23.4133,23.4262,84893.0
2016-10-06 13:30:00,36.34,36.36,36.23,36.25,161489.0,23.4262,23.4391,23.3553,23.3682,161489.0
2016-10-06 14:00:00,36.26,36.27,36.18,36.2,179266.0,23.3747,23.3811,23.3231,23.336,179266.0
2016-10-06 14:30:00,36.2,36.21,36.14,36.14,122474.0,23.336,23.3424,23.2973,23.2973,122474.0
2016-10-06 15:00:00,36.14,36.21,36.14,36.18,137292.0,23.2973,23.3424,23.2973,23.3231,137292.0
2016-10-06 15:30:00,36.18,36.21,36.15,36.2,431788.0,23.3231,23.3424,23.3037,23.336,431788.0
2016-10-07 09:30:00,36.2,36.26,35.88,35.99,165785.0,23.336,23.3747,23.1297,23.2006,165785.0
2016-10-07 10:00:00,35.99,36.07,35.93,36.01,130002.0,23.2006,23.2522,23.1619,23.2135,130002.0
2016-10-07 10:30:00,36.01,36.05,35.98,36.02,75333.0,23.2135,23.2393,23.1942,23.2199,75333.0
2016-10-07 11:00:00,36.01,36.07,35.97,36.0,72027.0,23.2135,23.2522,23.1877,23.2071,72027.0
2016-10-07 11:30:00,36.0,36.01,35.7,35.79,86365.0,23.2071,23.2135,23.0137,23.0717,86365.0
2016-10-07 12:00:00,35.79,35.9,35.72,35.77,96180.0,23.0717,23.1426,23.0266,23.0588,96180.0
2016-10-07 12:30:00,35.76,35.78,35.69,35.72,70221.0,23.0523,23.0652,23.0072,23.0266,70221.0
2016-10-07 13:00:00,35.72,35.88,35.67,35.87,99268.0,23.0266,23.1297,22.9943,23.1233,99268.0
2016-10-07 13:30:00,35.88,36.0,35.86,35.91,59842.0,23.1297,23.2071,23.1168,23.149,59842.0
2016-10-07 14:00:00,35.92,35.97,35.87,35.94,91423.0,23.1555,23.1877,23.1233,23.1684,91423.0
2016-10-07 14:30:00,35.94,35.99,35.92,35.95,82335.0,23.1684,23.2006,23.1555,23.1748,82335.0
2016-10-07 15:00:00,35.95,36.04,35.93,36.02,161583.0,23.1748,23.2328,23.1619,23.2199,161583.0
2016-10-07 15:30:00,36.02,36.06,35.92,35.92,351578.0,23.2199,23.2457,23.1555,23.1555,351578.0
2016-10-10 09:30:00,36.21,36.48,36.17,36.38,173829.0,23.3424,23.5165,23.3166,23.452,173829.0
2016-10-10 10:00:00,36.38,36.41,36.23,36.28,138885.0,23.452,23.4714,23.3553,23.3876,138885.0
2016-10-10 10:30:00,36.28,36.36,36.27,36.29,87922.0,23.3876,23.4391,23.3811,23.394,87922.0
2016-10-10 11:00:00,36.29,36.36,36.25,36.25,142486.0,23.394,23.4391,23.3682,23.3682,142486.0
2016-10-10 11:30:00,36.26,36.28,36.16,36.26,35202.0,23.3747,23.3876,23.3102,23.3747,35202.0
2016-10-10 12:00:00,36.26,36.33,36.2,36.33,84751.0,23.3747,23.4198,23.336,23.4198,84751.0
2016-10-10 12:30:00,36.33,36.46,36.32,36.46,60740.0,23.4198,23.5036,23.4133,23.5036,60740.0
2016-10-10 13:00:00,36.45,36.57,36.45,36.49,68769.0,23.4971,23.5745,23.4971,23.5229,68769.0
2016-10-10 13:30:00,36.48,36.52,36.4,36.41,159870.0,23.5165,23.5423,23.4649,23.4714,159870.0
2016-10-10 14:00:00,36.41,36.43,36.17,36.18,92540.0,23.4714,23.4842,23.3166,23.3231,92540.0
2016-10-10 14:30:00,36.19,36.31,36.17,36.29,118625.0,23.3295,23.4069,23.3166,23.394,118625.0
2016-10-10 15:00:00,36.3,36.38,36.29,36.34,119993.0,23.4004,23.452,23.394,23.4262,119993.0
2016-10-10 15:30:00,36.34,36.4,36.3,36.37,301191.0,23.4262,23.4649,23.4004,23.4456,301191.0
2016-10-11 09:30:00,36.0,36.01,35.49,35.53,456436.0,23.2071,23.2135,22.8783,22.9041,456436.0
2016-10-11 10:00:00,35.53,35.54,35.43,35.45,279086.0,22.9041,22.9105,22.8396,22.8525,279086.0
2016-10-11 10:30:00,35.45,35.47,35.2,35.22,181587.0,22.8525,22.8654,22.6913,22.7042,181587.0
2016-10-11 11:00:00,35.22,35.26,34.96,34.97,257913.0,22.7042,22.73,22.5366,22.5431,257913.0
2016-10-11 11:30:00,34.97,35.07,34.97,35.06,200790.0,22.5431,22.6075,22.5431,22.6011,200790.0
2016-10-11 12:00:00,35.06,35.15,35.0,35.15,211240.0,22.6011,22.6591,22.5624,22.6591,211240.0
2016-10-11 12:30:00,35.15,35.28,35.11,35.19,146728.0,22.6591,22.7429,22.6333,22.6849,146728.0
2016-10-11 13:00:00,35.18,35.18,34.96,35.05,191906.0,22.6784,22.6784,22.5366,22.5946,191906.0
2016-10-11 13:30:00,35.05,35.07,34.87,34.93,151355.0,22.5946,22.6075,22.4786,22.5173,151355.0
2016-10-11 14:00:00,34.93,35.04,34.83,34.93,146671.0,22.5173,22.5882,22.4528,22.5173,146671.0
2016-10-11 14:30:00,34.93,34.95,34.83,34.83,180279.0,22.5173,22.5302,22.4528,22.4528,180279.0
2016-10-11 15:00:00,34.84,34.94,34.78,34.86,304183.0,22.4593,22.5237,22.4206,22.4722,304183.0
2016-10-11 15:30:00,34.87,34.88,34.75,34.79,711826.0,22.4786,22.4851,22.4013,22.427,711826.0
2016-10-12 09:30:00,34.76,34.92,34.48,34.77,193422.0,22.4077,22.5108,22.2272,22.4141,193422.0
2016-10-12 10:00:00,34.78,35.16,34.77,35.14,176678.0,22.4206,22.6656,22.4141,22.6527,176678.0
2016-10-12 10:30:00,35.13,35.13,34.82,34.84,138922.0,22.6462,22.6462,22.4464,22.4593,138922.0
2016-10-12 11:00:00,34.85,34.88,34.73,34.87,119998.0,22.4657,22.4851,22.3884,22.4786,119998.0
2016-10-12 11:30:00,34.87,35.0,34.85,34.98,82347.0,22.4786,22.5624,22.4657,22.5495,82347.0
2016-10-12 12:00:00,34.98,35.01,34.95,34.95,83088.0,22.5495,22.5689,22.5302,22.5302,83088.0
2016-10-12 12:30:00,34.95,34.99,34.93,34.96,68411.0,22.5302,22.556,22.5173,22.5366,68411.0
2016-10-12 13:00:00,34.95,34.96,34.89,34.95,99942.0,22.5302,22.5366,22.4915,22.5302,99942.0
2016-10-12 13:30:00,34.95,34.96,34.87,34.88,75230.0,22.5302,22.5366,22.4786,22.4851,75230.0
2016-10-12 14:00:00,34.88,34.93,34.72,34.75,184150.0,22.4851,22.5173,22.3819,22.4013,184150.0
2016-10-12 14:30:00,34.75,34.79,34.7,34.73,136668.0,22.4013,22.427,22.369,22.3884,136668.0
2016-10-12 15:00:00,34.73,34.84,34.71,34.79,170669.0,22.3884,22.4593,22.3755,22.427,170669.0
2016-10-12 15:30:00,34.78,34.85,34.74,34.76,415043.0,22.4206,22.4657,22.3948,22.4077,415043.0
2016-10-13 09:30:00,34.32,34.33,33.77,33.84,284532.0,22.1241,22.1305,21.7695,21.8146,284532.0
2016-10-13 10:00:00,33.84,33.99,33.78,33.9,279537.0,21.8146,21.9113,21.776,21.8533,279537.0
2016-10-13 10:30:00,33.91,34.13,33.88,34.11,205960.0,21.8598,22.0016,21.8404,21.9887,205960.0
2016-10-13 11:00:00,34.11,34.33,34.0,34.27,215652.0,21.9887,22.1305,21.9178,22.0918,215652.0
2016-10-13 11:30:00,34.27,34.31,34.14,34.18,130809.0,22.0918,22.1176,22.008,22.0338,130809.0
2016-10-13 12:00:00,34.17,34.29,34.11,34.28,85286.0,22.0274,22.1047,21.9887,22.0983,85286.0
2016-10-13 12:30:00,34.28,34.59,34.28,34.46,214486.0,22.0983,22.2981,22.0983,22.2143,214486.0
2016-10-13 13:00:00,34.45,34.46,34.28,34.33,120719.0,22.2079,22.2143,22.0983,22.1305,120719.0
2016-10-13 13:30:00,34.33,34.47,34.25,34.47,153642.0,22.1305,22.2208,22.0789,22.2208,153642.0
2016-10-13 14:00:00,34.46,34.51,34.37,34.39,74159.0,22.2143,22.2465,22.1563,22.1692,74159.0
2016-10-13 14:30:00,34.39,34.53,34.37,34.51,79002.0,22.1692,22.2594,22.1563,22.2465,79002.0
2016-10-13 15:00:00,34.5,34.51,34.41,34.45,146549.0,22.2401,22.2465,22.1821,22.2079,146549.0
2016-10-13 15:30:00,34.45,34.48,34.34,34.41,331258.0,22.2079,22.2272,22.137,22.1821,331258.0
2016-10-14 09:30:00,34.84,34.87,34.62,34.62,111951.0,22.4593,22.4786,22.3174,22.3174,111951.0
2016-10-14 10:00:00,34.6,34.7,34.52,34.54,125524.0,22.3046,22.369,22.253,22.2659,125524.0
2016-10-14 10:30:00,34.55,34.63,34.38,34.41,82265.0,22.2723,22.3239,22.1627,22.1821,82265.0
2016-10-14 11:00:00,34.42,34.42,34.29,34.29,77006.0,22.1885,22.1885,22.1047,22.1047,77006.0
2016-10-14 11:30:00,34.29,34.36,34.23,34.31,98521.0,22.1047,22.1498,22.066,22.1176,98521.0
2016-10-14 12:00:00,34.31,34.34,34.16,34.27,95995.0,22.1176,22.137,22.0209,22.0918,95995.0
2016-10-14 12:30:00,34.27,34.3,34.2,34.24,73563.0,22.0918,22.1112,22.0467,22.0725,73563.0
2016-10-14 13:00:00,34.24,34.28,34.18,34.23,136799.0,22.0725,22.0983,22.0338,22.066,136799.0
2016-10-14 13:30:00,34.23,34.33,34.2,34.23,174752.0,22.066,22.1305,22.0467,22.066,174752.0
2016-10-14 14:00:00,34.23,34.3,34.16,34.3,112508.0,22.066,22.1112,22.0209,22.1112,112508.0
2016-10-14 14:30:00,34.31,34.32,34.15,34.19,181821.0,22.1176,22.1241,22.0145,22.0403,181821.0
2016-10-14 15:00:00,34.19,34.26,34.16,34.19,210171.0,22.0403,22.0854,22.0209,22.0403,210171.0
2016-10-14 15:30:00,34.19,34.26,34.09,34.09,446095.0,22.0403,22.0854,21.9758,21.9758,446095.0
2016-10-17 09:30:00,34.08,34.15,33.93,33.93,160839.0,21.9693,22.0145,21.8726,21.8726,160839.0
2016-10-17 10:00:00,33.94,34.15,33.88,34.12,164334.0,21.8791,22.0145,21.8404,21.9951,164334.0
2016-10-17 10:30:00,34.12,34.16,34.04,34.1,121767.0,21.9951,22.0209,21.9436,21.9822,121767.0
2016-10-17 11:00:00,34.1,34.11,33.96,33.97,90539.0,21.9822,21.9887,21.892,21.8984,90539.0
2016-10-17 11:30:00,33.98,34.12,33.98,34.09,92699.0,21.9049,21.9951,21.9049,21.9758,92699.0
2016-10-17 12:00:00,34.1,34.12,34.01,34.03,58722.0,21.9822,21.9951,21.9242,21.9371,58722.0
2016-10-17 12:30:00,34.02,34.05,33.99,34.0,55527.0,21.9307,21.95,21.9113,21.9178,55527.0
2016-10-17 13:00:00,34.01,34.02,33.87,33.87,69922.0,21.9242,21.9307,21.834,21.834,69922.0
2016-10-17 13:30:00,33.87,33.93,33.79,33.79,82173.0,21.834,21.8726,21.7824,21.7824,82173.0
2016-10-17 14:00:00,33.8,33.94,33.8,33.91,98027.0,21.7888,21.8791,21.7888,21.8598,98027.0
2016-10-17 14:30:00,33.91,33.95,33.83,33.93,100435.0,21.8598,21.8855,21.8082,21.8726,100435.0
2016-10-17 15:00:00,33.92,33.93,33.81,33.83,161667.0,21.8662,21.8726,21.7953,21.8082,161667.0
2016-10-17 15:30:00,33.82,33.86,33.79,33.83,326190.0,21.8017,21.8275,21.7824,21.8082,326190.0
2016-10-18 09:30:00,34.38,34.42,33.88,34.01,313658.0,22.1627,22.1885,21.8404,21.9242,313658.0
2016-10-18 10:00:00,34.01,34.13,33.95,34.05,201907.0,21.9242,22.0016,21.8855,21.95,201907.0
2016-10-18 10:30:00,34.05,34.24,34.05,34.15,150473.0,21.95,22.0725,21.95,22.0145,150473.0
2016-10-18 11:00:00,34.15,34.28,34.15,34.27,108640.0,22.0145,22.0983,22.0145,22.0918,108640.0
2016-10-18 11:30:00,34.27,34.35,34.23,34.35,78292.0,22.0918,22.1434,22.066,22.1434,78292.0
2016-10-18 12:00:00,34.35,34.36,34.23,34.28,75692.0,22.1434,22.1498,22.066,22.0983,75692.0
2016-10-18 12:30:00,34.27,34.3,34.21,34.25,81905.0,22.0918,22.1112,22.0531,22.0789,81905.0
2016-10-18 13:00:00,34.26,34.33,34.23,34.24,151516.0,22.0854,22.1305,22.066,22.0725,151516.0
2016-10-18 13:30:00,34.25,34.35,34.22,34.34,91371.0,22.0789,22.1434,22.0596,22.137,91371.0
2016-10-18 14:00:00,34.33,34.37,34.26,34.33,90157.0,22.1305,22.1563,22.0854,22.1305,90157.0
2016-10-18 14:30:00,34.34,34.39,34.29,34.34,118358.0,22.137,22.1692,22.1047,22.137,118358.0
2016-10-18 15:00:00,34.34,34.36,34.27,34.3,140841.0,22.137,22.1498,22.0918,22.1112,140841.0
2016-10-18 15:30:00,34.3,34.31,34.22,34.23,350844.0,22.1112,22.1176,22.0596,22.066,350844.0
2016-10-19 09:30:00,34.42,34.56,34.35,34.39,153368.0,22.1885,22.2788,22.1434,22.1692,153368.0
2016-10-19 10:00:00,34.4,34.49,34.35,34.41,149480.0,22.1756,22.2336,22.1434,22.1821,149480.0
2016-10-19 10:30:00,34.42,34.68,34.42,34.66,136256.0,22.1885,22.3561,22.1885,22.3432,136256.0
2016-10-19 11:00:00,34.66,34.66,34.51,34.56,56578.0,22.3432,22.3432,22.2465,22.2788,56578.0
2016-10-19 11:30:00,34.57,34.72,34.57,34.69,159708.0,22.2852,22.3819,22.2852,22.3626,159708.0
2016-10-19 12:00:00,34.69,34.82,34.69,34.8,81757.0,22.3626,22.4464,22.3626,22.4335,81757.0
2016-10-19 12:30:00,34.79,34.84,34.75,34.76,82408.0,22.427,22.4593,22.4013,22.4077,82408.0
2016-10-19 13:00:00,34.76,34.89,34.75,34.87,176916.0,22.4077,22.4915,22.4013,22.4786,176916.0
2016-10-19 13:30:00,34.87,34.96,34.86,34.89,112384.0,22.4786,22.5366,22.4722,22.4915,112384.0
2016-10-19 14:00:00,34.89,34.94,34.86,34.89,116762.0,22.4915,22.5237,22.4722,22.4915,116762.0
2016-10-19 14:30:00,34.88,34.9,34.84,34.89,99016.0,22.4851,22.4979,22.4593,22.4915,99016.0
2016-10-19 15:00:00,34.89,34.89,34.84,34.87,200543.0,22.4915,22.4915,22.4593,22.4786,200543.0
2016-10-19 15:30:00,34.87,34.87,34.75,34.83,690180.0,22.4786,22.4786,22.4013,22.4528,690180.0
2016-10-20 09:30:00,34.69,34.98,34.66,34.9,233569.0,22.3626,22.5495,22.3432,22.4979,233569.0
2016-10-20 10:00:00,34.9,34.94,34.69,34.75,181571.0,22.4979,22.5237,22.3626,22.4013,181571.0
2016-10-20 10:30:00,34.74,34.74,34.46,34.51,161558.0,22.3948,22.3948,22.2143,22.2465,161558.0
2016-10-20 11:00:00,34.51,34.6,34.44,34.52,127374.0,22.2465,22.3046,22.2014,22.253,127374.0
2016-10-20 11:30:00,34.51,34.69,34.49,34.69,71794.0,22.2465,22.3626,22.2336,22.3626,71794.0
2016-10-20 12:00:00,34.69,34.73,34.63,34.68,50001.0,22.3626,22.3884,22.3239,22.3561,50001.0
2016-10-20 12:30:00,34.69,34.74,34.66,34.71,53312.0,22.3626,22.3948,22.3432,22.3755,53312.0
2016-10-20 13:00:00,34.72,34.85,34.71,34.81,136134.0,22.3819,22.4657,22.3755,22.4399,136134.0
2016-10-20 13:30:00,34.81,34.84,34.67,34.71,170794.0,22.4399,22.4593,22.3497,22.3755,170794.0
2016-10-20 14:00:00,34.71,34.74,34.65,34.66,170449.0,22.3755,22.3948,22.3368,22.3432,170449.0
2016-10-20 14:30:00,34.67,34.72,34.61,34.7,219220.0,22.3497,22.3819,22.311,22.369,219220.0
2016-10-20 15:00:00,34.7,34.71,34.63,34.64,139718.0,22.369,22.3755,22.3239,22.3303,139718.0
2016-10-20 15:30:00,34.64,34.64,34.57,34.57,369648.0,22.3303,22.3303,22.2852,22.2852,369648.0
2016-10-21 09:30:00,34.24,34.62,34.15,34.52,305927.0,22.0725,22.3174,22.0145,22.253,305927.0
2016-10-21 10:00:00,34.53,34.57,34.48,34.55,227799.0,22.2594,22.2852,22.2272,22.2723,227799.0
2016-10-21 10:30:00,34.56,34.62,34.49,34.53,99630.0,22.2788,22.3174,22.2336,22.2594,99630.0
2016-10-21 11:00:00,34.53,34.59,34.46,34.47,79254.0,22.2594,22.2981,22.2143,22.2208,79254.0
2016-10-21 11:30:00,34.48,34.57,34.45,34.53,240941.0,22.2272,22.2852,22.2079,22.2594,240941.0
2016-10-21 12:00:00,34.53,34.55,34.51,34.52,57607.0,22.2594,22.2723,22.2465,22.253,57607.0
2016-10-21 12:30:00,34.53,34.59,34.49,34.54,69667.0,22.2594,22.2981,22.2336,22.2659,69667.0
2016-10-21 13:00:00,34.54,34.54,34.46,34.47,46921.0,22.2659,22.2659,22.2143,22.2208,46921.0
2016-10-21 13:30:00,34.46,34.49,34.4,34.48,90726.0,22.2143,22.2336,22.1756,22.2272,90726.0
2016-10-21 14:00:00,34.48,34.49,34.42,34.48,111381.0,22.2272,22.2336,22.1885,22.2272,111381.0
2016-10-21 14:30:00,34.47,34.51,34.46,34.49,124237.0,22.2208,22.2465,22.2143,22.2336,124237.0
2016-10-21 15:00:00,34.5,34.51,34.44,34.47,148801.0,22.2401,22.2465,22.2014,22.2208,148801.0
2016-10-21 15:30:00,34.46,34.51,34.44,34.49,343675.0,22.2143,22.2465,22.2014,22.2336,343675.0
2016-10-24 09:30:00,34.78,34.95,34.65,34.82,205625.0,22.4206,22.5302,22.3368,22.4464,205625.0
2016-10-24 10:00:00,34.82,34.82,34.66,34.68,176475.0,22.4464,22.4464,22.3432,22.3561,176475.0
2016-10-24 10:30:00,34.68,34.74,34.6,34.66,151594.0,22.3561,22.3948,22.3046,22.3432,151594.0
2016-10-24 11:00:00,34.65,34.88,34.63,34.83,329922.0,22.3368,22.4851,22.3239,22.4528,329922.0
2016-10-24 11:30:00,34.83,34.88,34.74,34.75,88180.0,22.4528,22.4851,22.3948,22.4013,88180.0
2016-10-24 12:00:00,34.76,34.76,34.64,34.66,71624.0,22.4077,22.4077,22.3303,22.3432,71624.0
2016-10-24 12:30:00,34.66,34.67,34.55,34.6,57586.0,22.3432,22.3497,22.2723,22.3046,57586.0
2016-10-24 13:00:00,34.6,34.67,34.59,34.66,53239.0,22.3046,22.3497,22.2981,22.3432,53239.0
2016-10-24 13:30:00,34.66,34.76,34.63,34.7,55281.0,22.3432,22.4077,22.3239,22.369,55281.0
2016-10-24 14:00:00,34.7,34.73,34.65,34.69,79488.0,22.369,22.3884,22.3368,22.3626,79488.0
2016-10-24 14:30:00,34.69,34.71,34.67,34.68,62869.0,22.3626,22.3755,22.3497,22.3561,62869.0
2016-10-24 15:00:00,34.69,34.76,34.67,34.76,92734.0,22.3626,22.4077,22.3497,22.4077,92734.0
2016-10-24 15:30:00,34.75,34.77,34.71,34.72,284423.0,22.4013,22.4141,22.3755,22.3819,284423.0
2016-10-25 09:30:00,34.81,35.1,34.75,34.94,221339.0,22.4399,22.6269,22.4013,22.5237,221339.0
2016-10-25 10:00:00,34.93,35.03,34.87,35.01,305168.0,22.5173,22.5818,22.4786,22.5689,305168.0
2016-10-25 10:30:00,35.0,35.04,34.76,34.86,383718.0,22.5624,22.5882,22.4077,22.4722,383718.0
2016-10-25 11:00:00,34.85,34.88,34.72,34.73,260485.0,22.4657,22.4851,22.3819,22.3884,260485.0
2016-10-25 11:30:00,34.72,34.78,34.66,34.66,158115.0,22.3819,22.4206,22.3432,22.3432,158115.0
2016-10-25 12:00:00,34.66,34.71,34.49,34.52,165574.0,22.3432,22.3755,22.2336,22.253,165574.0
2016-10-25 12:30:00,34.52,34.66,34.5,34.66,469623.0,22.253,22.3432,22.2401,22.3432,469623.0
2016-10-25 13:00:00,34.66,34.71,34.62,34.65,261307.0,22.3432,22.3755,22.3174,22.3368,261307.0
2016-10-25 13:30:00,34.64,34.74,34.63,34.7,279161.0,22.3303,22.3948,22.3239,22.369,279161.0
2016-10-25 14:00:00,34.7,34.83,34.65,34.8,186952.0,22.369,22.4528,22.3368,22.4335,186952.0
2016-10-25 14:30:00,34.79,34.85,34.75,34.77,219846.0,22.427,22.4657,22.4013,22.4141,219846.0
2016-10-25 15:00:00,34.77,34.83,34.76,34.82,234039.0,22.4141,22.4528,22.4077,22.4464,234039.0
2016-10-25 15:30:00,34.82,34.86,34.77,34.85,725795.0,22.4464,22.4722,22.4141,22.4657,725795.0
2016-10-26 09:30:00,34.69,34.69,33.88,34.01,776290.0,22.3626,22.3626,21.8404,21.9242,776290.0
2016-10-26 10:00:00,34.01,34.09,33.79,33.98,428846.0,21.9242,21.9758,21.7824,21.9049,428846.0
2016-10-26 10:30:00,33.99,34.47,33.98,34.46,285114.0,21.9113,22.2208,21.9049,22.2143,285114.0
2016-10-26 11:00:00,34.45,34.56,34.29,34.53,385326.0,22.2079,22.2788,22.1047,22.2594,385326.0
2016-10-26 11:30:00,34.52,35.06,34.52,35.04,387310.0,22.253,22.6011,22.253,22.5882,387310.0
2016-10-26 12:00:00,35.04,35.26,34.98,35.09,280589.0,22.5882,22.73,22.5495,22.6204,280589.0
2016-10-26 12:30:00,35.09,35.24,35.06,35.17,183231.0,22.6204,22.7171,22.6011,22.672,183231.0
2016-10-26 13:00:00,35.17,35.5,35.17,35.2,419409.0,22.672,22.8847,22.672,22.6913,419409.0
2016-10-26 13:30:00,35.2,35.29,35.04,35.11,244468.0,22.6913,22.7494,22.5882,22.6333,244468.0
2016-10-26 14:00:00,35.11,35.11,34.85,34.86,337359.0,22.6333,22.6333,22.4657,22.4722,337359.0
2016-10-26 14:30:00,34.85,34.99,34.51,34.89,393405.0,22.4657,22.556,22.2465,22.4915,393405.0
2016-10-26 15:00:00,34.9,35.03,34.84,35.0,315418.0,22.4979,22.5818,22.4593,22.5624,315418.0
2016-10-26 15:30:00,34.99,35.16,34.97,35.09,870472.0,22.556,22.6656,22.5431,22.6204,870472.0
2016-10-27 09:30:00,35.22,35.22,34.45,34.6,376668.0,22.7042,22.7042,22.2079,22.3046,376668.0
2016-10-27 10:00:00,34.62,34.67,34.28,34.4,268071.0,22.3174,22.3497,22.0983,22.1756,268071.0
2016-10-27 10:30:00,34.4,34.51,34.32,34.34,207871.0,22.1756,22.2465,22.1241,22.137,207871.0
2016-10-27 11:00:00,34.36,34.44,34.29,34.35,185025.0,22.1498,22.2014,22.1047,22.1434,185025.0
2016-10-27 11:30:00,34.34,34.81,34.3,34.8,249869.0,22.137,22.4399,22.1112,22.4335,249869.0
2016-10-27 12:00:00,34.79,35.01,34.74,34.75,375206.0,22.427,22.5689,22.3948,22.4013,375206.0
2016-10-27 12:30:00,34.75,34.75,34.48,34.62,231975.0,22.4013,22.4013,22.2272,22.3174,231975.0
2016-10-27 13:00:00,34.62,34.63,34.47,34.55,156273.0,22.3174,22.3239,22.2208,22.2723,156273.0
2016-10-27 13:30:00,34.55,34.61,34.47,34.5,268801.0,22.2723,22.311,22.2208,22.2401,268801.0
2016-10-27 14:00:00,34.5,34.61,34.48,34.58,119955.0,22.2401,22.311,22.2272,22.2917,119955.0
2016-10-27 14:30:00,34.58,34.67,34.54,34.59,118070.0,22.2917,22.3497,22.2659,22.2981,118070.0
2016-10-27 15:00:00,34.59,34.61,34.45,34.5,256174.0,22.2981,22.311,22.2079,22.2401,256174.0
2016-10-27 15:30:00,34.5,34.51,34.41,34.45,698594.0,22.2401,22.2465,22.1821,22.2079,698594.0
2016-10-28 09:30:00,34.54,34.8,34.45,34.52,300837.0,22.2659,22.4335,22.2079,22.253,300837.0
2016-10-28 10:00:00,34.52,34.55,34.21,34.52,309889.0,22.253,22.2723,22.0531,22.253,309889.0
2016-10-28 10:30:00,34.51,34.61,34.44,34.45,125563.0,22.2465,22.311,22.2014,22.2079,125563.0
2016-10-28 11:00:00,34.46,34.5,34.39,34.41,123662.0,22.2143,22.2401,22.1692,22.1821,123662.0
2016-10-28 11:30:00,34.41,34.54,34.4,34.51,168992.0,22.1821,22.2659,22.1756,22.2465,168992.0
2016-10-28 12:00:00,34.51,34.54,34.5,34.5,145192.0,22.2465,22.2659,22.2401,22.2401,145192.0
2016-10-28 12:30:00,34.51,34.54,34.5,34.53,126247.0,22.2465,22.2659,22.2401,22.2594,126247.0
2016-10-28 13:00:00,34.54,34.54,34.18,34.23,280963.0,22.2659,22.2659,22.0338,22.066,280963.0
2016-10-28 13:30:00,34.22,34.24,33.89,33.89,141364.0,22.0596,22.0725,21.8469,21.8469,141364.0
2016-10-28 14:00:00,33.89,34.16,33.87,34.11,170691.0,21.8469,22.0209,21.834,21.9887,170691.0
2016-10-28 14:30:00,34.12,34.24,33.95,34.13,229512.0,21.9951,22.0725,21.8855,22.0016,229512.0
2016-10-28 15:00:00,34.12,34.34,34.07,34.29,299661.0,21.9951,22.137,21.9629,22.1047,299661.0
2016-10-28 15:30:00,34.29,34.29,34.11,34.19,626449.0,22.1047,22.1047,21.9887,22.0403,626449.0
2016-10-31 09:30:00,34.32,34.36,34.02,34.08,170506.0,22.1241,22.1498,21.9307,21.9693,170506.0
2016-10-31 10:00:00,34.09,34.14,33.91,33.92,275902.0,21.9758,22.008,21.8598,21.8662,275902.0
2016-10-31 10:30:00,33.93,33.94,33.72,33.81,174694.0,21.8726,21.8791,21.7373,21.7953,174694.0
2016-10-31 11:00:00,33.81,34.0,33.8,34.0,200654.0,21.7953,21.9178,21.7888,21.9178,200654.0
2016-10-31 11:30:00,34.0,34.07,33.9,34.05,129174.0,21.9178,21.9629,21.8533,21.95,129174.0
2016-10-31 12:00:00,34.05,34.07,33.96,33.96,157093.0,21.95,21.9629,21.892,21.892,157093.0
2016-10-31 12:30:00,33.97,34.02,33.91,33.92,108955.0,21.8984,21.9307,21.8598,21.8662,108955.0
2016-10-31 13:00:00,33.92,33.93,33.81,33.84,140894.0,21.8662,21.8726,21.7953,21.8146,140894.0
2016-10-31 13:30:00,33.84,33.89,33.8,33.8,154475.0,21.8146,21.8469,21.7888,21.7888,154475.0
2016-10-31 14:00:00,33.8,33.83,33.71,33.71,130985.0,21.7888,21.8082,21.7308,21.7308,130985.0
2016-10-31 14:30:00,33.72,33.75,33.68,33.69,116658.0,21.7373,21.7566,21.7115,21.7179,116658.0
2016-10-31 15:00:00,33.7,33.76,33.67,33.72,252796.0,21.7244,21.7631,21.705,21.7373,252796.0
2016-10-31 15:30:00,33.72,33.8,33.63,33.65,866704.0,21.7373,21.7888,21.6793,21.6921,866704.0
2016-11-01 09:30:00,33.89,34.15,33.7,33.77,218745.0,21.8469,22.0145,21.7244,21.7695,218745.0
2016-11-01 10:00:00,33.81,33.81,33.69,33.75,247522.0,21.7953,21.7953,21.7179,21.7566,247522.0
2016-11-01 10:30:00,33.75,33.83,33.6,33.78,173852.0,21.7566,21.8082,21.6599,21.776,173852.0
2016-11-01 11:00:00,33.79,33.8,33.7,33.74,124324.0,21.7824,21.7888,21.7244,21.7502,124324.0
2016-11-01 11:30:00,33.73,33.74,33.58,33.59,74039.0,21.7437,21.7502,21.647,21.6535,74039.0
2016-11-01 12:00:00,33.6,33.65,33.42,33.46,116042.0,21.6599,21.6921,21.5439,21.5697,116042.0
2016-11-01 12:30:00,33.46,33.57,33.44,33.5,81422.0,21.5697,21.6406,21.5568,21.5955,81422.0
2016-11-01 13:00:00,33.51,33.54,33.41,33.53,135967.0,21.6019,21.6212,21.5374,21.6148,135967.0
2016-11-01 13:30:00,33.53,33.54,33.33,33.4,125470.0,21.6148,21.6212,21.4859,21.531,125470.0
2016-11-01 14:00:00,33.41,33.45,33.15,33.43,311379.0,21.5374,21.5632,21.3698,21.5503,311379.0
2016-11-01 14:30:00,33.43,33.6,33.41,33.51,331356.0,21.5503,21.6599,21.5374,21.6019,331356.0
2016-11-01 15:00:00,33.49,33.69,33.45,33.69,245336.0,21.589,21.7179,21.5632,21.7179,245336.0
2016-11-01 15:30:00,33.69,33.77,33.6,33.7,559673.0,21.7179,21.7695,21.6599,21.7244,559673.0
2016-11-02 09:30:00,33.53,33.66,33.49,33.59,69304.0,21.6148,21.6986,21.589,21.6535,69304.0
2016-11-02 10:00:00,33.57,33.64,33.36,33.48,127967.0,21.6406,21.6857,21.5052,21.5826,127967.0
2016-11-02 10:30:00,33.47,33.47,33.12,33.13,212586.0,21.5761,21.5761,21.3505,21.3569,212586.0
2016-11-02 11:00:00,33.12,33.35,33.12,33.25,156148.0,21.3505,21.4988,21.3505,21.4343,156148.0
2016-11-02 11:30:00,33.24,33.29,33.15,33.21,123193.0,21.4278,21.4601,21.3698,21.4085,123193.0
2016-11-02 12:00:00,33.21,33.31,33.18,33.27,131056.0,21.4085,21.473,21.3892,21.4472,131056.0
2016-11-02 12:30:00,33.27,33.44,33.23,33.44,161746.0,21.4472,21.5568,21.4214,21.5568,161746.0
2016-11-02 13:00:00,33.44,33.48,33.13,33.21,174224.0,21.5568,21.5826,21.3569,21.4085,174224.0
2016-11-02 13:30:00,33.22,33.35,33.14,33.25,95564.0,21.415,21.4988,21.3634,21.4343,95564.0
2016-11-02 14:00:00,33.25,33.36,33.02,33.33,366943.0,21.4343,21.5052,21.286,21.4859,366943.0
2016-11-02 14:30:00,33.32,33.38,33.15,33.26,251078.0,21.4794,21.5181,21.3698,21.4407,251078.0
2016-11-02 15:00:00,33.25,33.31,33.2,33.29,183937.0,21.4343,21.473,21.4021,21.4601,183937.0
2016-11-02 15:30:00,33.3,33.31,33.14,33.18,429591.0,21.4665,21.473,21.3634,21.3892,429591.0
2016-11-03 09:30:00,33.24,33.55,33.22,33.42,211298.0,21.4278,21.6277,21.415,21.5439,211298.0
2016-11-03 10:00:00,33.41,33.58,33.32,33.53,137524.0,21.5374,21.647,21.4794,21.6148,137524.0
2016-11-03 10:30:00,33.53,33.59,33.44,33.54,115438.0,21.6148,21.6535,21.5568,21.6212,115438.0
2016-11-03 11:00:00,33.53,33.56,33.45,33.54,110067.0,21.6148,21.6341,21.5632,21.6212,110067.0
2016-11-03 11:30:00,33.54,33.58,33.45,33.47,128234.0,21.6212,21.647,21.5632,21.5761,128234.0
2016-11-03 12:00:00,33.46,33.49,33.3,33.34,131858.0,21.5697,21.589,21.4665,21.4923,131858.0
2016-11-03 12:30:00,33.33,33.4,33.29,33.33,84059.0,21.4859,21.531,21.4601,21.4859,84059.0
2016-11-03 13:00:00,33.32,33.43,33.3,33.43,101633.0,21.4794,21.5503,21.4665,21.5503,101633.0
2016-11-03 13:30:00,33.42,33.46,33.36,33.39,131308.0,21.5439,21.5697,21.5052,21.5245,131308.0
2016-11-03 14:00:00,33.4,33.47,33.37,33.42,106719.0,21.531,21.5761,21.5116,21.5439,106719.0
2016-11-03 14:30:00,33.42,33.5,33.4,33.48,86964.0,21.5439,21.5955,21.531,21.5826,86964.0
2016-11-03 15:00:00,33.48,33.48,33.4,33.41,244544.0,21.5826,21.5826,21.531,21.5374,244544.0
2016-11-03 15:30:00,33.4,33.47,33.3,33.45,619186.0,21.531,21.5761,21.4665,21.5632,619186.0
2016-11-04 09:30:00,33.39,33.63,33.34,33.48,210641.0,21.5245,21.6793,21.4923,21.5826,210641.0
2016-11-04 10:00:00,33.5,33.74,33.5,33.71,172470.0,21.5955,21.7502,21.5955,21.7308,172470.0
2016-11-04 10:30:00,33.71,33.89,33.68,33.83,166929.0,21.7308,21.8469,21.7115,21.8082,166929.0
2016-11-04 11:00:00,33.84,34.03,33.82,33.97,139637.0,21.8146,21.9371,21.8017,21.8984,139637.0
2016-11-04 11:30:00,33.96,34.06,33.9,34.0,121485.0,21.892,21.9565,21.8533,21.9178,121485.0
2016-11-04 12:00:00,33.99,34.27,33.99,34.26,219873.0,21.9113,22.0918,21.9113,22.0854,219873.0
2016-11-04 12:30:00,34.26,34.33,34.23,34.32,131463.0,22.0854,22.1305,22.066,22.1241,131463.0
2016-11-04 13:00:00,34.33,34.47,34.28,34.45,263099.0,22.1305,22.2208,22.0983,22.2079,263099.0
2016-11-04 13:30:00,34.45,34.48,34.35,34.35,179826.0,22.2079,22.2272,22.1434,22.1434,179826.0
2016-11-04 14:00:00,34.35,34.35,34.15,34.16,183385.0,22.1434,22.1434,22.0145,22.0209,183385.0
2016-11-04 14:30:00,34.16,34.16,33.96,33.96,270799.0,22.0209,22.0209,21.892,21.892,270799.0
2016-11-04 15:00:00,33.97,33.97,33.81,33.84,295569.0,21.8984,21.8984,21.7953,21.8146,295569.0
2016-11-04 15:30:00,33.85,33.87,33.77,33.81,432269.0,21.8211,21.834,21.7695,21.7953,432269.0
2016-11-07 09:30:00,34.34,34.58,34.09,34.45,452664.0,22.137,22.2917,21.9758,22.2079,452664.0
2016-11-07 10:00:00,34.45,34.63,34.44,34.53,428384.0,22.2079,22.3239,22.2014,22.2594,428384.0
2016-11-07 10:30:00,34.54,34.59,34.49,34.55,586616.0,22.2659,22.2981,22.2336,22.2723,586616.0
2016-11-07 11:00:00,34.55,34.59,34.46,34.48,335812.0,22.2723,22.2981,22.2143,22.2272,335812.0
2016-11-07 11:30:00,34.48,34.54,34.46,34.49,221473.0,22.2272,22.2659,22.2143,22.2336,221473.0
2016-11-07 12:00:00,34.5,34.57,34.49,34.51,124496.0,22.2401,22.2852,22.2336,22.2465,124496.0
2016-11-07 12:30:00,34.51,34.52,34.41,34.48,92423.0,22.2465,22.253,22.1821,22.2272,92423.0
2016-11-07 13:00:00,34.48,34.51,34.42,34.44,112846.0,22.2272,22.2465,22.1885,22.2014,112846.0
2016-11-07 13:30:00,34.44,34.51,34.43,34.48,64556.0,22.2014,22.2465,22.195,22.2272,64556.0
2016-11-07 14:00:00,34.48,34.48,34.39,34.44,126368.0,22.2272,22.2272,22.1692,22.2014,126368.0
2016-11-07 14:30:00,34.44,34.46,34.35,34.37,81643.0,22.2014,22.2143,22.1434,22.1563,81643.0
2016-11-07 15:00:00,34.38,34.38,34.23,34.3,216401.0,22.1627,22.1627,22.066,22.1112,216401.0
2016-11-07 15:30:00,34.3,34.43,34.25,34.43,506296.0,22.1112,22.195,22.0789,22.195,506296.0
2016-11-08 09:30:00,34.29,34.29,33.87,33.97,175416.0,22.1047,22.1047,21.834,21.8984,175416.0
2016-11-08 10:00:00,33.97,34.02,33.92,33.97,122891.0,21.8984,21.9307,21.8662,21.8984,122891.0
2016-11-08 10:30:00,33.97,34.02,33.89,33.95,193766.0,21.8984,21.9307,21.8469,21.8855,193766.0
2016-11-08 11:00:00,33.95,34.25,33.95,34.21,309261.0,21.8855,22.0789,21.8855,22.0531,309261.0
2016-11-08 11:30:00,34.2,34.3,34.17,34.26,158886.0,22.0467,22.1112,22.0274,22.0854,158886.0
2016-11-08 12:00:00,34.28,34.37,34.22,34.29,291024.0,22.0983,22.1563,22.0596,22.1047,291024.0
2016-11-08 12:30:00,34.29,34.35,34.25,34.3,108292.0,22.1047,22.1434,22.0789,22.1112,108292.0
2016-11-08 13:00:00,34.3,34.41,34.24,34.24,85947.0,22.1112,22.1821,22.0725,22.0725,85947.0
2016-11-08 13:30:00,34.24,34.3,34.2,34.21,66684.0,22.0725,22.1112,22.0467,22.0531,66684.0
2016-11-08 14:00:00,34.2,34.27,34.16,34.24,97494.0,22.0467,22.0918,22.0209,22.0725,97494.0
2016-11-08 14:30:00,34.25,34.26,34.15,34.19,64009.0,22.0789,22.0854,22.0145,22.0403,64009.0
2016-11-08 15:00:00,34.18,34.3,34.18,34.24,258209.0,22.0338,22.1112,22.0338,22.0725,258209.0
2016-11-08 15:30:00,34.25,34.29,34.16,34.25,929372.0,22.0789,22.1047,22.0209,22.0789,929372.0
2016-11-09 09:30:00,34.75,36.5,34.75,36.3,2205449.0,22.4013,23.5294,22.4013,23.4004,2205449.0
2016-11-09 10:00:00,36.31,36.43,36.15,36.38,922580.0,23.4069,23.4842,23.3037,23.452,922580.0
2016-11-09 10:30:00,36.38,36.74,36.3,36.66,666632.0,23.452,23.6841,23.4004,23.6325,666632.0
2016-11-09 11:00:00,36.66,37.91,36.66,37.82,802725.0,23.6325,24.4383,23.6325,24.3803,802725.0
2016-11-09 11:30:00,37.82,38.58,37.75,38.31,1094370.0,24.3803,24.8702,24.3352,24.6962,1094370.0
2016-11-09 12:00:00,38.32,38.42,38.07,38.23,887269.0,24.7026,24.7671,24.5415,24.6446,887269.0
2016-11-09 12:30:00,38.22,38.56,38.14,38.36,514025.0,24.6382,24.8573,24.5866,24.7284,514025.0
2016-11-09 13:00:00,38.37,38.62,38.28,38.4,516774.0,24.7349,24.896,24.6768,24.7542,516774.0
2016-11-09 13:30:00,38.4,38.81,38.39,38.8,492519.0,24.7542,25.0185,24.7477,25.012,492519.0
2016-11-09 14:00:00,38.8,39.19,38.76,39.07,655787.0,25.012,25.2635,24.9863,25.1861,655787.0
2016-11-09 14:30:00,39.08,39.09,38.77,39.07,1072421.0,25.1925,25.199,24.9927,25.1861,1072421.0
2016-11-09 15:00:00,39.07,39.08,38.06,38.91,1053458.0,25.1861,25.1925,24.535,25.083,1053458.0
2016-11-09 15:30:00,38.9,38.91,38.44,38.49,1650067.0,25.0765,25.083,24.78,24.8122,1650067.0
2016-11-10 09:30:00,38.67,40.69,38.54,39.86,1490139.0,24.9282,26.2304,24.8444,25.6954,1490139.0
2016-11-10 10:00:00,39.86,40.03,38.48,38.5,1087016.0,25.6954,25.805,24.8058,24.8187,1087016.0
2016-11-10 10:30:00,38.5,38.72,37.95,38.03,718387.0,24.8187,24.9605,24.4641,24.5157,718387.0
2016-11-10 11:00:00,38.0,38.18,37.43,37.91,782305.0,24.4963,24.6124,24.1289,24.4383,782305.0
2016-11-10 11:30:00,37.92,38.06,37.5,37.64,704916.0,24.4448,24.535,24.174,24.2643,704916.0
2016-11-10 12:00:00,37.66,38.02,37.64,38.01,379029.0,24.2772,24.5092,24.2643,24.5028,379029.0
2016-11-10 12:30:00,38.02,38.2,37.89,38.15,488824.0,24.5092,24.6253,24.4254,24.593,488824.0
2016-11-10 13:00:00,38.18,38.45,38.18,38.35,502782.0,24.6124,24.7864,24.6124,24.722,502782.0
2016-11-10 13:30:00,38.35,38.44,38.23,38.35,440070.0,24.722,24.78,24.6446,24.722,440070.0
2016-11-10 14:00:00,38.34,38.37,38.12,38.15,549925.0,24.7155,24.7349,24.5737,24.593,549925.0
2016-11-10 14:30:00,38.15,38.32,38.01,38.17,606807.0,24.593,24.7026,24.5028,24.6059,606807.0
2016-11-10 15:00:00,38.17,38.27,37.92,37.98,659980.0,24.6059,24.6704,24.4448,24.4834,659980.0
2016-11-10 15:30:00,37.98,38.02,37.81,37.86,1315116.0,24.4834,24.5092,24.3739,24.4061,1315116.0
2016-11-11 09:30:00,37.45,37.85,37.28,37.59,471426.0,24.1418,24.3996,24.0322,24.232,471426.0
2016-11-11 10:00:00,37.59,37.66,37.32,37.36,451437.0,24.232,24.2772,24.058,24.0838,451437.0
2016-11-11 10:30:00,37.36,37.46,37.2,37.3,480612.0,24.0838,24.1482,23.9806,24.0451,480612.0
2016-11-11 11:00:00,37.29,37.29,36.89,36.95,452878.0,24.0386,24.0386,23.7808,23.8195,452878.0
2016-11-11 11:30:00,36.96,37.15,36.88,37.01,384961.0,23.8259,23.9484,23.7743,23.8581,384961.0
2016-11-11 12:00:00,37.02,37.21,37.0,37.16,375903.0,23.8646,23.9871,23.8517,23.9548,375903.0
2016-11-11 12:30:00,37.16,37.26,37.02,37.17,327725.0,23.9548,24.0193,23.8646,23.9613,327725.0
2016-11-11 13:00:00,37.17,37.3,37.13,37.29,370831.0,23.9613,24.0451,23.9355,24.0386,370831.0
2016-11-11 13:30:00,37.28,37.37,37.22,37.26,295689.0,24.0322,24.0902,23.9935,24.0193,295689.0
2016-11-11 14:00:00,37.25,37.25,37.13,37.17,383875.0,24.0129,24.0129,23.9355,23.9613,383875.0
2016-11-11 14:30:00,37.18,37.29,37.17,37.18,219991.0,23.9677,24.0386,23.9613,23.9677,219991.0
2016-11-11 15:00:00,37.18,37.29,37.14,37.27,416210.0,23.9677,24.0386,23.9419,24.0257,416210.0
2016-11-11 15:30:00,37.27,37.37,37.22,37.22,1474822.0,24.0257,24.0902,23.9935,23.9935,1474822.0
2016-11-14 09:30:00,37.44,37.98,37.44,37.9,522583.0,24.1353,24.4834,24.1353,24.4319,522583.0
2016-11-14 10:00:00,37.89,38.5,37.89,38.29,330854.0,24.4254,24.8187,24.4254,24.6833,330854.0
2016-11-14 10:30:00,38.28,38.33,38.15,38.26,348641.0,24.6768,24.7091,24.593,24.6639,348641.0
2016-11-14 11:00:00,38.26,38.43,38.1,38.4,334075.0,24.6639,24.7735,24.5608,24.7542,334075.0
2016-11-14 11:30:00,38.4,38.5,38.29,38.38,213979.0,24.7542,24.8187,24.6833,24.7413,213979.0
2016-11-14 12:00:00,38.38,38.42,38.21,38.4,178922.0,24.7413,24.7671,24.6317,24.7542,178922.0
2016-11-14 12:30:00,38.4,38.55,38.29,38.5,286240.0,24.7542,24.8509,24.6833,24.8187,286240.0
2016-11-14 13:00:00,38.5,38.8,38.47,38.77,241831.0,24.8187,25.012,24.7993,24.9927,241831.0
2016-11-14 13:30:00,38.76,38.94,38.73,38.77,311292.0,24.9863,25.1023,24.9669,24.9927,311292.0
2016-11-14 14:00:00,38.78,38.96,38.63,38.88,375726.0,24.9992,25.1152,24.9025,25.0636,375726.0
2016-11-14 14:30:00,38.88,38.92,38.74,38.87,304980.0,25.0636,25.0894,24.9734,25.0572,304980.0
2016-11-14 15:00:00,38.87,38.91,38.78,38.88,496082.0,25.0572,25.083,24.9992,25.0636,496082.0
2016-11-14 15:30:00,38.87,38.89,38.58,38.71,1183402.0,25.0572,25.0701,24.8702,24.954,1183402.0
2016-11-15 09:30:00,38.5,38.65,38.18,38.28,344204.0,24.8187,24.9154,24.6124,24.6768,344204.0
2016-11-15 10:00:00,38.27,38.62,38.27,38.41,905110.0,24.6704,24.896,24.6704,24.7606,905110.0
2016-11-15 10:30:00,38.42,38.5,38.38,38.42,212695.0,24.7671,24.8187,24.7413,24.7671,212695.0
2016-11-15 11:00:00,38.42,38.62,38.39,38.46,207372.0,24.7671,24.896,24.7477,24.7929,207372.0
2016-11-15 11:30:00,38.46,38.55,38.33,38.42,126432.0,24.7929,24.8509,24.7091,24.7671,126432.0
2016-11-15 12:00:00,38.42,38.46,38.32,38.4,124876.0,24.7671,24.7929,24.7026,24.7542,124876.0
2016-11-15 12:30:00,38.37,38.45,38.35,38.37,230775.0,24.7349,24.7864,24.722,24.7349,230775.0
2016-11-15 13:00:00,38.36,38.45,38.36,38.36,219109.0,24.7284,24.7864,24.7284,24.7284,219109.0
2016-11-15 13:30:00,38.36,38.6,38.35,38.55,227963.0,24.7284,24.8831,24.722,24.8509,227963.0
2016-11-15 14:00:00,38.55,38.69,38.51,38.57,218585.0,24.8509,24.9411,24.8251,24.8638,218585.0
2016-11-15 14:30:00,38.58,38.85,38.57,38.84,251591.0,24.8702,25.0443,24.8638,25.0378,251591.0
2016-11-15 15:00:00,38.83,38.98,38.79,38.93,231579.0,25.0314,25.1281,25.0056,25.0958,231579.0
2016-11-15 15:30:00,38.92,38.95,38.85,38.9,789654.0,25.0894,25.1087,25.0443,25.0765,789654.0
2016-11-16 09:30:00,38.5,38.9,38.41,38.75,139836.0,24.8187,25.0765,24.7606,24.9798,139836.0
2016-11-16 10:00:00,38.75,38.89,38.67,38.81,132806.0,24.9798,25.0701,24.9282,25.0185,132806.0
2016-11-16 10:30:00,38.81,38.96,38.79,38.82,154633.0,25.0185,25.1152,25.0056,25.0249,154633.0
2016-11-16 11:00:00,38.83,38.83,38.73,38.83,148921.0,25.0314,25.0314,24.9669,25.0314,148921.0
2016-11-16 11:30:00,38.82,38.88,38.74,38.77,93202.0,25.0249,25.0636,24.9734,24.9927,93202.0
2016-11-16 12:00:00,38.77,38.78,38.56,38.68,99620.0,24.9927,24.9992,24.8573,24.9347,99620.0
2016-11-16 12:30:00,38.68,38.7,38.58,38.64,75174.0,24.9347,24.9476,24.8702,24.9089,75174.0
2016-11-16 13:00:00,38.65,38.67,38.51,38.58,117020.0,24.9154,24.9282,24.8251,24.8702,117020.0
2016-11-16 13:30:00,38.58,38.72,38.57,38.69,73048.0,24.8702,24.9605,24.8638,24.9411,73048.0
2016-11-16 14:00:00,38.7,38.71,38.64,38.66,171461.0,24.9476,24.954,24.9089,24.9218,171461.0
2016-11-16 14:30:00,38.65,38.68,38.6,38.61,162194.0,24.9154,24.9347,24.8831,24.8896,162194.0
2016-11-16 15:00:00,38.61,38.65,38.57,38.58,175158.0,24.8896,24.9154,24.8638,24.8702,175158.0
2016-11-16 15:30:00,38.58,38.6,38.49,38.5,723883.0,24.8702,24.8831,24.8122,24.8187,723883.0
2016-11-17 09:30:00,38.5,38.62,38.17,38.59,362479.0,24.8187,24.896,24.6059,24.8767,362479.0
2016-11-17 10:00:00,38.6,38.65,38.42,38.64,204924.0,24.8831,24.9154,24.7671,24.9089,204924.0
2016-11-17 10:30:00,38.63,38.79,38.54,38.74,231526.0,24.9025,25.0056,24.8444,24.9734,231526.0
2016-11-17 11:00:00,38.74,38.97,38.71,38.85,183735.0,24.9734,25.1216,24.954,25.0443,183735.0
2016-11-17 11:30:00,38.85,39.04,38.81,38.99,103632.0,25.0443,25.1668,25.0185,25.1345,103632.0
2016-11-17 12:00:00,39.0,39.09,38.95,39.09,121979.0,25.141,25.199,25.1087,25.199,121979.0
2016-11-17 12:30:00,39.1,39.11,38.91,38.96,83908.0,25.2054,25.2119,25.083,25.1152,83908.0
2016-11-17 13:00:00,38.97,38.97,38.87,38.88,128109.0,25.1216,25.1216,25.0572,25.0636,128109.0
2016-11-17 13:30:00,38.89,39.01,38.88,38.9,180061.0,25.0701,25.1474,25.0636,25.0765,180061.0
2016-11-17 14:00:00,38.9,38.93,38.86,38.89,222326.0,25.0765,25.0958,25.0507,25.0701,222326.0
2016-11-17 14:30:00,38.88,38.91,38.77,38.87,149998.0,25.0636,25.083,24.9927,25.0572,149998.0
2016-11-17 15:00:00,38.87,38.92,38.84,38.87,120248.0,25.0572,25.0894,25.0378,25.0572,120248.0
2016-11-17 15:30:00,38.87,38.91,38.82,38.85,458161.0,25.0572,25.083,25.0249,25.0443,458161.0
2016-11-18 09:30:00,38.97,39.01,38.7,38.96,246057.0,25.1216,25.1474,24.9476,25.1152,246057.0
2016-11-18 10:00:00,38.98,39.17,38.98,39.09,81344.0,25.1281,25.2506,25.1281,25.199,81344.0
2016-11-18 10:30:00,39.09,39.1,38.98,39.0,92635.0,25.199,25.2054,25.1281,25.141,92635.0
2016-11-18 11:00:00,39.0,39.02,38.92,38.97,118959.0,25.141,25.1539,25.0894,25.1216,118959.0
2016-11-18 11:30:00,38.97,38.97,38.79,38.8,109236.0,25.1216,25.1216,25.0056,25.012,109236.0
2016-11-18 12:00:00,38.8,38.91,38.76,38.89,75405.0,25.012,25.083,24.9863,25.0701,75405.0
2016-11-18 12:30:00,38.9,38.97,38.86,38.97,51719.0,25.0765,25.1216,25.0507,25.1216,51719.0
2016-11-18 13:00:00,38.97,39.0,38.93,38.94,55237.0,25.1216,25.141,25.0958,25.1023,55237.0
2016-11-18 13:30:00,38.94,39.03,38.93,38.97,72888.0,25.1023,25.1603,25.0958,25.1216,72888.0
2016-11-18 14:00:00,38.97,38.99,38.92,38.95,103222.0,25.1216,25.1345,25.0894,25.1087,103222.0
2016-11-18 14:30:00,38.95,38.96,38.9,38.9,60729.0,25.1087,25.1152,25.0765,25.0765,60729.0
2016-11-18 15:00:00,38.9,38.96,38.85,38.95,75414.0,25.0765,25.1152,25.0443,25.1087,75414.0
2016-11-18 15:30:00,38.94,38.95,38.83,38.89,238375.0,25.1023,25.1087,25.0314,25.0701,238375.0
2016-11-21 09:30:00,39.22,39.4,38.99,39.11,127679.0,25.2828,25.3988,25.1345,25.2119,127679.0
2016-11-21 10:00:00,39.11,39.14,38.93,38.97,65825.0,25.2119,25.2312,25.0958,25.1216,65825.0
2016-11-21 10:30:00,38.97,39.06,38.92,39.02,88989.0,25.1216,25.1797,25.0894,25.1539,88989.0
2016-11-21 11:00:00,39.03,39.16,39.0,39.13,58318.0,25.1603,25.2441,25.141,25.2248,58318.0
2016-11-21 11:30:00,39.12,39.17,39.1,39.13,71863.0,25.2183,25.2506,25.2054,25.2248,71863.0
2016-11-21 12:00:00,39.14,39.19,39.1,39.19,55133.0,25.2312,25.2635,25.2054,25.2635,55133.0
2016-11-21 12:30:00,39.19,39.36,39.18,39.34,70039.0,25.2635,25.373,25.257,25.3602,70039.0
2016-11-21 13:00:00,39.33,39.37,39.3,39.31,73732.0,25.3537,25.3795,25.3344,25.3408,73732.0
2016-11-21 13:30:00,39.3,39.37,39.28,39.35,57266.0,25.3344,25.3795,25.3215,25.3666,57266.0
2016-11-21 14:00:00,39.34,39.37,39.32,39.36,68190.0,25.3602,25.3795,25.3473,25.373,68190.0
2016-11-21 14:30:00,39.36,39.4,39.33,39.36,81278.0,25.373,25.3988,25.3537,25.373,81278.0
2016-11-21 15:00:00,39.35,39.37,39.25,39.28,134954.0,25.3666,25.3795,25.3021,25.3215,134954.0
2016-11-21 15:30:00,39.27,39.34,39.23,39.32,241238.0,25.315,25.3602,25.2892,25.3473,241238.0
2016-11-22 09:30:00,39.49,39.5,39.17,39.46,102995.0,25.4568,25.4633,25.2506,25.4375,102995.0
2016-11-22 10:00:00,39.46,39.47,39.35,39.4,70884.0,25.4375,25.444,25.3666,25.3988,70884.0
2016-11-22 10:30:00,39.41,39.45,39.26,39.27,99886.0,25.4053,25.4311,25.3086,25.315,99886.0
2016-11-22 11:00:00,39.27,39.28,39.11,39.11,111403.0,25.315,25.3215,25.2119,25.2119,111403.0
2016-11-22 11:30:00,39.12,39.13,39.0,39.05,106928.0,25.2183,25.2248,25.141,25.1732,106928.0
2016-11-22 12:00:00,39.04,39.07,38.94,39.04,80787.0,25.1668,25.1861,25.1023,25.1668,80787.0
2016-11-22 12:30:00,39.04,39.04,38.9,38.91,99732.0,25.1668,25.1668,25.0765,25.083,99732.0
2016-11-22 13:00:00,38.92,38.94,38.83,38.88,143004.0,25.0894,25.1023,25.0314,25.0636,143004.0
2016-11-22 13:30:00,38.88,38.99,38.87,38.96,106448.0,25.0636,25.1345,25.0572,25.1152,106448.0
2016-11-22 14:00:00,38.96,38.97,38.88,38.92,99862.0,25.1152,25.1216,25.0636,25.0894,99862.0
2016-11-22 14:30:00,38.93,39.1,38.92,39.04,82748.0,25.0958,25.2054,25.0894,25.1668,82748.0
2016-11-22 15:00:00,39.05,39.13,39.04,39.1,89829.0,25.1732,25.2248,25.1668,25.2054,89829.0
2016-11-22 15:30:00,39.11,39.2,39.09,39.15,327570.0,25.2119,25.2699,25.199,25.2377,327570.0
2016-11-23 09:30:00,38.98,39.4,38.67,38.84,178564.0,25.1281,25.3988,24.9282,25.0378,178564.0
2016-11-23 10:00:00,38.86,38.97,38.81,38.96,158208.0,25.0507,25.1216,25.0185,25.1152,158208.0
2016-11-23 10:30:00,38.96,39.16,38.96,39.14,361224.0,25.1152,25.2441,25.1152,25.2312,361224.0
2016-11-23 11:00:00,39.14,39.34,39.12,39.13,262995.0,25.2312,25.3602,25.2183,25.2248,262995.0
2016-11-23 11:30:00,39.14,39.24,39.07,39.23,66755.0,25.2312,25.2957,25.1861,25.2892,66755.0
2016-11-23 12:00:00,39.25,39.26,39.1,39.12,47105.0,25.3021,25.3086,25.2054,25.2183,47105.0
2016-11-23 12:30:00,39.11,39.14,39.03,39.08,44641.0,25.2119,25.2312,25.1603,25.1925,44641.0
2016-11-23 13:00:00,39.07,39.22,39.05,39.18,84159.0,25.1861,25.2828,25.1732,25.257,84159.0
2016-11-23 13:30:00,39.16,39.17,39.08,39.13,126298.0,25.2441,25.2506,25.1925,25.2248,126298.0
2016-11-23 14:00:00,39.13,39.17,39.06,39.09,63660.0,25.2248,25.2506,25.1797,25.199,63660.0
2016-11-23 14:30:00,39.09,39.18,39.07,39.18,84197.0,25.199,25.257,25.1861,25.257,84197.0
2016-11-23 15:00:00,39.18,39.29,39.12,39.25,90473.0,25.257,25.3279,25.2183,25.3021,90473.0
2016-11-23 15:30:00,39.25,39.3,39.2,39.27,286926.0,25.3021,25.3344,25.2699,25.315,286926.0
2016-11-25 09:30:00,39.33,39.43,39.22,39.28,51979.0,25.3537,25.4182,25.2828,25.3215,51979.0
2016-11-25 10:00:00,39.28,39.28,39.14,39.22,81081.0,25.3215,25.3215,25.2312,25.2828,81081.0
2016-11-25 10:30:00,39.22,39.25,39.13,39.18,44224.0,25.2828,25.3021,25.2248,25.257,44224.0
2016-11-25 11:00:00,39.18,39.36,39.17,39.23,72513.0,25.257,25.373,25.2506,25.2892,72513.0
2016-11-25 11:30:00,39.22,39.34,39.19,39.32,35658.0,25.2828,25.3602,25.2635,25.3473,35658.0
2016-11-25 12:00:00,39.31,39.32,39.21,39.23,95580.0,25.3408,25.3473,25.2763,25.2892,95580.0
2016-11-25 12:30:00,39.23,39.31,39.21,39.3,188486.0,25.2892,25.3408,25.2763,25.3344,188486.0
2016-11-28 09:30:00,39.01,39.28,38.95,39.19,130729.0,25.1474,25.3215,25.1087,25.2635,130729.0
2016-11-28 10:00:00,39.19,39.22,39.04,39.15,119884.0,25.2635,25.2828,25.1668,25.2377,119884.0
2016-11-28 10:30:00,39.16,39.26,38.91,38.91,152732.0,25.2441,25.3086,25.083,25.083,152732.0
2016-11-28 11:00:00,38.91,39.0,38.79,38.96,148006.0,25.083,25.141,25.0056,25.1152,148006.0
2016-11-28 11:30:00,38.95,38.95,38.77,38.84,119442.0,25.1087,25.1087,24.9927,25.0378,119442.0
2016-11-28 12:00:00,38.87,38.91,38.82,38.88,66681.0,25.0572,25.083,25.0249,25.0636,66681.0
2016-11-28 12:30:00,38.87,38.9,38.82,38.83,62233.0,25.0572,25.0765,25.0249,25.0314,62233.0
2016-11-28 13:00:00,38.83,38.83,38.76,38.8,65582.0,25.0314,25.0314,24.9863,25.012,65582.0
2016-11-28 13:30:00,38.81,38.88,38.78,38.8,104482.0,25.0185,25.0636,24.9992,25.012,104482.0
2016-11-28 14:00:00,38.79,38.86,38.74,38.77,118870.0,25.0056,25.0507,24.9734,24.9927,118870.0
2016-11-28 14:30:00,38.76,38.81,38.71,38.8,166478.0,24.9863,25.0185,24.954,25.012,166478.0
2016-11-28 15:00:00,38.81,38.84,38.62,38.62,78406.0,25.0185,25.0378,24.896,24.896,78406.0
2016-11-28 15:30:00,38.63,38.67,38.56,38.64,396234.0,24.9025,24.9282,24.8573,24.9089,396234.0
2016-11-29 09:30:00,38.77,39.06,38.54,38.65,88343.0,24.9927,25.1797,24.8444,24.9154,88343.0
2016-11-29 10:00:00,38.64,38.83,38.64,38.66,176022.0,24.9089,25.0314,24.9089,24.9218,176022.0
2016-11-29 10:30:00,38.66,38.88,38.66,38.83,58736.0,24.9218,25.0636,24.9218,25.0314,58736.0
2016-11-29 11:00:00,38.84,38.86,38.7,38.74,93783.0,25.0378,25.0507,24.9476,24.9734,93783.0
2016-11-29 11:30:00,38.73,38.79,38.71,38.74,67965.0,24.9669,25.0056,24.954,24.9734,67965.0
2016-11-29 12:00:00,38.74,38.76,38.64,38.67,44543.0,24.9734,24.9863,24.9089,24.9282,44543.0
2016-11-29 12:30:00,38.68,38.69,38.62,38.67,34202.0,24.9347,24.9411,24.896,24.9282,34202.0
2016-11-29 13:00:00,38.68,38.7,38.61,38.67,38456.0,24.9347,24.9476,24.8896,24.9282,38456.0
2016-11-29 13:30:00,38.67,38.74,38.64,38.73,41008.0,24.9282,24.9734,24.9089,24.9669,41008.0
2016-11-29 14:00:00,38.73,38.76,38.7,38.73,44801.0,24.9669,24.9863,24.9476,24.9669,44801.0
2016-11-29 14:30:00,38.72,38.82,38.71,38.79,91224.0,24.9605,25.0249,24.954,25.0056,91224.0
2016-11-29 15:00:00,38.8,38.82,38.74,38.8,103604.0,25.012,25.0249,24.9734,25.012,103604.0
2016-11-29 15:30:00,38.8,38.8,38.63,38.71,287715.0,25.012,25.012,24.9025,24.954,287715.0
2016-11-30 09:30:00,39.21,39.34,39.12,39.14,115083.0,25.2763,25.3602,25.2183,25.2312,115083.0
2016-11-30 10:00:00,39.13,39.21,38.92,39.03,146062.0,25.2248,25.2763,25.0894,25.1603,146062.0
2016-11-30 10:30:00,39.04,39.13,38.99,39.13,126051.0,25.1668,25.2248,25.1345,25.2248,126051.0
2016-11-30 11:00:00,39.13,39.29,39.07,39.07,131608.0,25.2248,25.3279,25.1861,25.1861,131608.0
2016-11-30 11:30:00,39.08,39.18,39.05,39.12,67208.0,25.1925,25.257,25.1732,25.2183,67208.0
2016-11-30 12:00:00,39.13,39.17,39.07,39.14,58201.0,25.2248,25.2506,25.1861,25.2312,58201.0
2016-11-30 12:30:00,39.14,39.2,39.13,39.16,74987.0,25.2312,25.2699,25.2248,25.2441,74987.0
2016-11-30 13:00:00,39.16,39.18,39.11,39.12,61661.0,25.2441,25.257,25.2119,25.2183,61661.0
2016-11-30 13:30:00,39.13,39.19,39.11,39.12,80211.0,25.2248,25.2635,25.2119,25.2183,80211.0
2016-11-30 14:00:00,39.12,39.14,39.01,39.12,99613.0,25.2183,25.2312,25.1474,25.2183,99613.0
2016-11-30 14:30:00,39.13,39.16,39.06,39.12,155299.0,25.2248,25.2441,25.1797,25.2183,155299.0
2016-11-30 15:00:00,39.12,39.5,39.12,39.44,229355.0,25.2183,25.4633,25.2183,25.4246,229355.0
2016-11-30 15:30:00,39.44,39.45,39.27,39.27,455424.0,25.4246,25.4311,25.315,25.315,455424.0
2016-12-01 09:30:00,39.47,39.52,39.22,39.48,166789.0,25.444,25.4762,25.2828,25.4504,166789.0
2016-12-01 10:00:00,39.49,39.86,39.42,39.78,169978.0,25.4568,25.6954,25.4117,25.6438,169978.0
2016-12-01 10:30:00,39.78,39.83,39.65,39.73,108665.0,25.6438,25.676,25.56,25.6116,108665.0
2016-12-01 11:00:00,39.73,39.86,39.71,39.73,85565.0,25.6116,25.6954,25.5987,25.6116,85565.0
2016-12-01 11:30:00,39.72,39.84,39.72,39.8,84806.0,25.6051,25.6825,25.6051,25.6567,84806.0
2016-12-01 12:00:00,39.81,39.81,39.67,39.71,43833.0,25.6631,25.6631,25.5729,25.5987,43833.0
2016-12-01 12:30:00,39.71,39.75,39.49,39.5,68919.0,25.5987,25.6245,25.4568,25.4633,68919.0
2016-12-01 13:00:00,39.49,39.57,39.4,39.55,81664.0,25.4568,25.5084,25.3988,25.4955,81664.0
2016-12-01 13:30:00,39.55,39.61,39.42,39.42,128169.0,25.4955,25.5342,25.4117,25.4117,128169.0
2016-12-01 14:00:00,39.43,39.56,39.43,39.51,93765.0,25.4182,25.502,25.4182,25.4697,93765.0
2016-12-01 14:30:00,39.51,39.52,39.44,39.5,92000.0,25.4697,25.4762,25.4246,25.4633,92000.0
2016-12-01 15:00:00,39.49,39.54,39.4,39.43,115719.0,25.4568,25.4891,25.3988,25.4182,115719.0
2016-12-01 15:30:00,39.44,39.58,39.38,39.57,253324.0,25.4246,25.5149,25.3859,25.5084,253324.0
2016-12-02 09:30:00,39.49,39.68,39.25,39.67,124957.0,25.4568,25.5793,25.3021,25.5729,124957.0
2016-12-02 10:00:00,39.66,39.69,39.45,39.52,64510.0,25.5664,25.5858,25.4311,25.4762,64510.0
2016-12-02 10:30:00,39.52,39.58,39.48,39.53,100666.0,25.4762,25.5149,25.4504,25.4826,100666.0
2016-12-02 11:00:00,39.53,39.63,39.51,39.52,102738.0,25.4826,25.5471,25.4697,25.4762,102738.0
2016-12-02 11:30:00,39.52,39.52,39.36,39.36,129638.0,25.4762,25.4762,25.373,25.373,129638.0
2016-12-02 12:00:00,39.35,39.35,39.16,39.18,43509.0,25.3666,25.3666,25.2441,25.257,43509.0
2016-12-02 12:30:00,39.18,39.31,39.1,39.25,44384.0,25.257,25.3408,25.2054,25.3021,44384.0
2016-12-02 13:00:00,39.25,39.28,39.16,39.24,82758.0,25.3021,25.3215,25.2441,25.2957,82758.0
2016-12-02 13:30:00,39.24,39.27,39.19,39.2,80287.0,25.2957,25.315,25.2635,25.2699,80287.0
2016-12-02 14:00:00,39.21,39.24,39.16,39.22,57893.0,25.2763,25.2957,25.2441,25.2828,57893.0
2016-12-02 14:30:00,39.23,39.24,39.19,39.2,49386.0,25.2892,25.2957,25.2635,25.2699,49386.0
2016-12-02 15:00:00,39.2,39.22,39.13,39.22,72032.0,25.2699,25.2828,25.2248,25.2828,72032.0
2016-12-02 15:30:00,39.22,39.27,39.17,39.22,254664.0,25.2828,25.315,25.2506,25.2828,254664.0
2016-12-05 09:30:00,39.47,39.85,39.47,39.85,164476.0,25.444,25.6889,25.444,25.6889,164476.0
2016-12-05 10:00:00,39.86,39.96,39.66,39.75,127861.0,25.6954,25.7598,25.5664,25.6245,127861.0
2016-12-05 10:30:00,39.75,39.85,39.71,39.76,77086.0,25.6245,25.6889,25.5987,25.6309,77086.0
2016-12-05 11:00:00,39.76,39.76,39.59,39.63,128783.0,25.6309,25.6309,25.5213,25.5471,128783.0
2016-12-05 11:30:00,39.64,39.74,39.56,39.57,104562.0,25.5535,25.618,25.502,25.5084,104562.0
2016-12-05 12:00:00,39.58,39.62,39.48,39.48,92568.0,25.5149,25.5407,25.4504,25.4504,92568.0
2016-12-05 12:30:00,39.48,39.48,39.36,39.44,190521.0,25.4504,25.4504,25.373,25.4246,190521.0
2016-12-05 13:00:00,39.44,39.64,39.44,39.62,236456.0,25.4246,25.5535,25.4246,25.5407,236456.0
2016-12-05 13:30:00,39.62,39.67,39.58,39.58,190258.0,25.5407,25.5729,25.5149,25.5149,190258.0
2016-12-05 14:00:00,39.57,39.68,39.51,39.66,175134.0,25.5084,25.5793,25.4697,25.5664,175134.0
2016-12-05 14:30:00,39.66,39.72,39.64,39.7,138576.0,25.5664,25.6051,25.5535,25.5922,138576.0
2016-12-05 15:00:00,39.7,39.81,39.67,39.75,304229.0,25.5922,25.6631,25.5729,25.6245,304229.0
2016-12-05 15:30:00,39.75,39.79,39.67,39.75,748856.0,25.6245,25.6502,25.5729,25.6245,748856.0
2016-12-06 09:30:00,39.89,39.98,39.66,39.68,158294.0,25.7147,25.7727,25.5664,25.5793,158294.0
2016-12-06 10:00:00,39.69,39.74,39.49,39.49,189663.0,25.5858,25.618,25.4568,25.4568,189663.0
2016-12-06 10:30:00,39.5,39.58,39.4,39.44,117400.0,25.4633,25.5149,25.3988,25.4246,117400.0
2016-12-06 11:00:00,39.44,39.68,39.3,39.56,169606.0,25.4246,25.5793,25.3344,25.502,169606.0
2016-12-06 11:30:00,39.56,39.61,39.47,39.6,107488.0,25.502,25.5342,25.444,25.5278,107488.0
2016-12-06 12:00:00,39.61,39.71,39.59,39.7,62257.0,25.5342,25.5987,25.5213,25.5922,62257.0
2016-12-06 12:30:00,39.71,39.72,39.64,39.68,39652.0,25.5987,25.6051,25.5535,25.5793,39652.0
2016-12-06 13:00:00,39.68,39.71,39.59,39.62,72369.0,25.5793,25.5987,25.5213,25.5407,72369.0
2016-12-06 13:30:00,39.61,39.64,39.56,39.61,69048.0,25.5342,25.5535,25.502,25.5342,69048.0
2016-12-06 14:00:00,39.61,39.77,39.6,39.75,69948.0,25.5342,25.6373,25.5278,25.6245,69948.0
2016-12-06 14:30:00,39.76,39.84,39.74,39.81,54487.0,25.6309,25.6825,25.618,25.6631,54487.0
2016-12-06 15:00:00,39.81,39.81,39.71,39.71,87811.0,25.6631,25.6631,25.5987,25.5987,87811.0
2016-12-06 15:30:00,39.71,39.9,39.71,39.88,400927.0,25.5987,25.7212,25.5987,25.7083,400927.0
2016-12-07 09:30:00,39.87,39.98,39.78,39.89,51535.0,25.7018,25.7727,25.6438,25.7147,51535.0
2016-12-07 10:00:00,39.9,39.94,39.8,39.92,40662.0,25.7212,25.7469,25.6567,25.734,40662.0
2016-12-07 10:30:00,39.92,39.98,39.84,39.96,47799.0,25.734,25.7727,25.6825,25.7598,47799.0
2016-12-07 11:00:00,39.96,39.97,39.86,39.94,44022.0,25.7598,25.7663,25.6954,25.7469,44022.0
2016-12-07 11:30:00,39.94,39.99,39.92,39.97,58495.0,25.7469,25.7792,25.734,25.7663,58495.0
2016-12-07 12:00:00,39.98,40.06,39.94,40.02,85095.0,25.7727,25.8243,25.7469,25.7985,85095.0
2016-12-07 12:30:00,40.03,40.22,40.03,40.22,46354.0,25.805,25.9274,25.805,25.9274,46354.0
2016-12-07 13:00:00,40.22,40.22,40.1,40.11,224698.0,25.9274,25.9274,25.8501,25.8565,224698.0
2016-12-07 13:30:00,40.12,40.24,40.1,40.23,225110.0,25.863,25.9403,25.8501,25.9339,225110.0
2016-12-07 14:00:00,40.24,40.35,40.21,40.27,213107.0,25.9403,26.0112,25.921,25.9597,213107.0
2016-12-07 14:30:00,40.27,40.47,40.25,40.45,85029.0,25.9597,26.0886,25.9468,26.0757,85029.0
2016-12-07 15:00:00,40.45,40.59,40.35,40.55,125111.0,26.0757,26.166,26.0112,26.1402,125111.0
2016-12-07 15:30:00,40.53,40.66,40.51,40.62,384469.0,26.1273,26.2111,26.1144,26.1853,384469.0
2016-12-08 09:30:00,40.64,41.29,40.64,41.2,213685.0,26.1982,26.6172,26.1982,26.5592,213685.0
2016-12-08 10:00:00,41.19,41.36,41.02,41.33,280460.0,26.5527,26.6623,26.4431,26.643,280460.0
2016-12-08 10:30:00,41.32,41.41,41.22,41.41,229460.0,26.6365,26.6946,26.5721,26.6946,229460.0
2016-12-08 11:00:00,41.4,41.94,41.39,41.88,456993.0,26.6881,27.0362,26.6817,26.9975,456993.0
2016-12-08 11:30:00,41.87,41.89,41.73,41.88,223291.0,26.9911,27.004,26.9008,26.9975,223291.0
2016-12-08 12:00:00,41.88,42.18,41.87,42.14,259096.0,26.9975,27.1909,26.9911,27.1651,259096.0
2016-12-08 12:30:00,42.14,42.17,41.86,41.95,305380.0,27.1651,27.1845,26.9846,27.0427,305380.0
2016-12-08 13:00:00,41.95,41.97,41.87,41.92,169535.0,27.0427,27.0556,26.9911,27.0233,169535.0
2016-12-08 13:30:00,41.91,42.09,41.89,42.06,87615.0,27.0169,27.1329,27.004,27.1136,87615.0
2016-12-08 14:00:00,42.05,42.06,41.87,41.94,120475.0,27.1071,27.1136,26.9911,27.0362,120475.0
2016-12-08 14:30:00,41.95,41.99,41.82,41.93,172844.0,27.0427,27.0684,26.9589,27.0298,172844.0
2016-12-08 15:00:00,41.93,42.02,41.87,41.95,187143.0,27.0298,27.0878,26.9911,27.0427,187143.0
2016-12-08 15:30:00,41.95,42.04,41.92,42.03,553173.0,27.0427,27.1007,27.0233,27.0942,553173.0
2016-12-09 09:30:00,41.78,41.99,41.51,41.61,250006.0,26.9331,27.0684,26.759,26.8235,250006.0
2016-12-09 10:00:00,41.62,41.63,41.32,41.36,223584.0,26.8299,26.8364,26.6365,26.6623,223584.0
2016-12-09 10:30:00,41.36,41.57,41.3,41.32,246374.0,26.6623,26.7977,26.6236,26.6365,246374.0
2016-12-09 11:00:00,41.32,41.34,41.24,41.29,254886.0,26.6365,26.6494,26.585,26.6172,254886.0
2016-12-09 11:30:00,41.28,41.29,41.16,41.2,209495.0,26.6108,26.6172,26.5334,26.5592,209495.0
2016-12-09 12:00:00,41.2,41.21,41.1,41.15,169491.0,26.5592,26.5656,26.4947,26.527,169491.0
2016-12-09 12:30:00,41.15,41.16,41.07,41.13,126869.0,26.527,26.5334,26.4754,26.5141,126869.0
2016-12-09 13:00:00,41.13,41.16,41.01,41.05,86217.0,26.5141,26.5334,26.4367,26.4625,86217.0
2016-12-09 13:30:00,41.04,41.05,40.95,41.03,120541.0,26.456,26.4625,26.398,26.4496,120541.0
2016-12-09 14:00:00,41.04,41.22,41.03,41.04,139421.0,26.456,26.5721,26.4496,26.456,139421.0
2016-12-09 14:30:00,41.04,41.08,40.96,40.99,115805.0,26.456,26.4818,26.4045,26.4238,115805.0
2016-12-09 15:00:00,40.99,41.14,40.97,41.1,225082.0,26.4238,26.5205,26.4109,26.4947,225082.0
2016-12-09 15:30:00,41.1,41.13,41.01,41.01,466597.0,26.4947,26.5141,26.4367,26.4367,466597.0
2016-12-12 09:30:00,40.86,41.02,40.59,40.99,261847.0,26.34,26.4431,26.166,26.4238,261847.0
2016-12-12 10:00:00,40.93,41.04,40.46,40.48,117129.0,26.3851,26.456,26.0821,26.095,117129.0
2016-12-12 10:30:00,40.46,40.59,40.26,40.34,148605.0,26.0821,26.166,25.9532,26.0048,148605.0
2016-12-12 11:00:00,40.33,40.34,40.21,40.21,175974.0,25.9983,26.0048,25.921,25.921,175974.0
2016-12-12 11:30:00,40.21,40.32,40.2,40.3,159610.0,25.921,25.9919,25.9145,25.979,159610.0
2016-12-12 12:00:00,40.31,40.32,40.15,40.17,208189.0,25.9855,25.9919,25.8823,25.8952,208189.0
2016-12-12 12:30:00,40.16,40.33,40.14,40.25,68653.0,25.8888,25.9983,25.8759,25.9468,68653.0
2016-12-12 13:00:00,40.25,40.34,40.22,40.31,65015.0,25.9468,26.0048,25.9274,25.9855,65015.0
2016-12-12 13:30:00,40.31,40.33,40.15,40.16,137929.0,25.9855,25.9983,25.8823,25.8888,137929.0
2016-12-12 14:00:00,40.16,40.26,40.16,40.21,122155.0,25.8888,25.9532,25.8888,25.921,122155.0
2016-12-12 14:30:00,40.21,40.24,40.12,40.15,99352.0,25.921,25.9403,25.863,25.8823,99352.0
2016-12-12 15:00:00,40.15,40.17,40.05,40.05,229645.0,25.8823,25.8952,25.8178,25.8178,229645.0
2016-12-12 15:30:00,40.05,40.11,39.98,39.98,898629.0,25.8178,25.8565,25.7727,25.7727,898629.0
2016-12-13 09:30:00,40.29,40.57,39.99,40.37,145637.0,25.9726,26.1531,25.7792,26.0241,145637.0
2016-12-13 10:00:00,40.37,40.43,40.09,40.2,348799.0,26.0241,26.0628,25.8436,25.9145,348799.0
2016-12-13 10:30:00,40.19,40.19,39.84,39.87,109262.0,25.9081,25.9081,25.6825,25.7018,109262.0
2016-12-13 11:00:00,39.87,39.87,39.58,39.8,495792.0,25.7018,25.7018,25.5149,25.6567,495792.0
2016-12-13 11:30:00,39.8,39.83,39.73,39.78,107695.0,25.6567,25.676,25.6116,25.6438,107695.0
2016-12-13 12:00:00,39.78,40.05,39.78,39.98,120516.0,25.6438,25.8178,25.6438,25.7727,120516.0
2016-12-13 12:30:00,39.99,40.17,39.91,40.14,120236.0,25.7792,25.8952,25.7276,25.8759,120236.0
2016-12-13 13:00:00,40.14,40.21,40.12,40.21,71768.0,25.8759,25.921,25.863,25.921,71768.0
2016-12-13 13:30:00,40.22,40.22,40.08,40.09,50009.0,25.9274,25.9274,25.8372,25.8436,50009.0
2016-12-13 14:00:00,40.09,40.1,39.94,39.94,152280.0,25.8436,25.8501,25.7469,25.7469,152280.0
2016-12-13 14:30:00,39.94,39.98,39.86,39.87,162987.0,25.7469,25.7727,25.6954,25.7018,162987.0
2016-12-13 15:00:00,39.88,39.98,39.87,39.98,199635.0,25.7083,25.7727,25.7018,25.7727,199635.0
2016-12-13 15:30:00,39.98,40.05,39.95,39.98,574379.0,25.7727,25.8178,25.7534,25.7727,574379.0
2016-12-14 09:30:00,39.8,40.22,39.64,40.02,234513.0,25.6567,25.9274,25.5535,25.7985,234513.0
2016-12-14 10:00:00,40.02,40.08,39.96,40.0,282372.0,25.7985,25.8372,25.7598,25.7856,282372.0
2016-12-14 10:30:00,40.0,40.07,39.8,39.87,149586.0,25.7856,25.8307,25.6567,25.7018,149586.0
2016-12-14 11:00:00,39.87,40.0,39.87,39.96,95876.0,25.7018,25.7856,25.7018,25.7598,95876.0
2016-12-14 11:30:00,39.96,39.97,39.71,39.78,94553.0,25.7598,25.7663,25.5987,25.6438,94553.0
2016-12-14 12:00:00,39.78,39.85,39.74,39.8,97135.0,25.6438,25.6889,25.618,25.6567,97135.0
2016-12-14 12:30:00,39.81,40.0,39.8,39.98,89879.0,25.6631,25.7856,25.6567,25.7727,89879.0
2016-12-14 13:00:00,39.99,40.0,39.88,39.96,55592.0,25.7792,25.7856,25.7083,25.7598,55592.0
2016-12-14 13:30:00,39.96,39.98,39.9,39.96,76140.0,25.7598,25.7727,25.7212,25.7598,76140.0
2016-12-14 14:00:00,39.96,40.24,39.38,39.42,290352.0,25.7598,25.9403,25.3859,25.4117,290352.0
2016-12-14 14:30:00,39.41,39.63,39.3,39.37,318982.0,25.4053,25.5471,25.3344,25.3795,318982.0
2016-12-14 15:00:00,39.38,39.43,39.18,39.36,285183.0,25.3859,25.4182,25.257,25.373,285183.0
2016-12-14 15:30:00,39.36,39.59,39.24,39.31,552349.0,25.373,25.5213,25.2957,25.3408,552349.0
2016-12-15 09:30:00,39.47,39.85,39.11,39.85,145867.0,25.444,25.6889,25.2119,25.6889,145867.0
2016-12-15 10:00:00,39.85,39.93,39.58,39.62,229569.0,25.6889,25.7405,25.5149,25.5407,229569.0
2016-12-15 10:30:00,39.62,39.94,39.61,39.88,194801.0,25.5407,25.7469,25.5342,25.7083,194801.0
2016-12-15 11:00:00,39.88,40.05,39.84,39.84,168359.0,25.7083,25.8178,25.6825,25.6825,168359.0
2016-12-15 11:30:00,39.83,39.9,39.68,39.75,58049.0,25.676,25.7212,25.5793,25.6245,58049.0
2016-12-15 12:00:00,39.75,39.8,39.65,39.76,41664.0,25.6245,25.6567,25.56,25.6309,41664.0
2016-12-15 12:30:00,39.75,39.78,39.6,39.73,115347.0,25.6245,25.6438,25.5278,25.6116,115347.0
2016-12-15 13:00:00,39.73,39.83,39.73,39.76,61982.0,25.6116,25.676,25.6116,25.6309,61982.0
2016-12-15 13:30:00,39.77,39.78,39.54,39.55,61387.0,25.6373,25.6438,25.4891,25.4955,61387.0
2016-12-15 14:00:00,39.53,39.61,39.5,39.61,73724.0,25.4826,25.5342,25.4633,25.5342,73724.0
2016-12-15 14:30:00,39.61,39.73,39.6,39.68,92213.0,25.5342,25.6116,25.5278,25.5793,92213.0
2016-12-15 15:00:00,39.68,39.69,39.51,39.52,94813.0,25.5793,25.5858,25.4697,25.4762,94813.0
2016-12-15 15:30:00,39.53,39.56,39.42,39.45,232645.0,25.4826,25.502,25.4117,25.4311,232645.0
2016-12-16 09:30:00,39.6,39.65,39.41,39.51,483013.0,25.5278,25.56,25.4053,25.4697,483013.0
2016-12-16 10:00:00,39.51,39.81,39.5,39.77,143201.0,25.4697,25.6631,25.4633,25.6373,143201.0
2016-12-16 10:30:00,39.77,39.93,39.69,39.72,299589.0,25.6373,25.7405,25.5858,25.6051,299589.0
2016-12-16 11:00:00,39.72,39.74,39.53,39.54,109255.0,25.6051,25.618,25.4826,25.4891,109255.0
2016-12-16 11:30:00,39.54,39.74,39.48,39.73,111654.0,25.4891,25.618,25.4504,25.6116,111654.0
2016-12-16 12:00:00,39.74,39.78,39.6,39.63,38636.0,25.618,25.6438,25.5278,25.5471,38636.0
2016-12-16 12:30:00,39.63,39.63,39.34,39.43,62827.0,25.5471,25.5471,25.3602,25.4182,62827.0
2016-12-16 13:00:00,39.43,39.45,39.3,39.3,195878.0,25.4182,25.4311,25.3344,25.3344,195878.0
2016-12-16 13:30:00,39.3,39.47,39.29,39.45,104093.0,25.3344,25.444,25.3279,25.4311,104093.0
2016-12-16 14:00:00,39.45,39.45,39.32,39.34,91503.0,25.4311,25.4311,25.3473,25.3602,91503.0
2016-12-16 14:30:00,39.34,39.38,39.29,39.34,104244.0,25.3602,25.3859,25.3279,25.3602,104244.0
2016-12-16 15:00:00,39.34,39.38,39.27,39.33,112497.0,25.3602,25.3859,25.315,25.3537,112497.0
2016-12-16 15:30:00,39.33,39.38,39.19,39.29,698125.0,25.3537,25.3859,25.2635,25.3279,698125.0
2016-12-19 09:30:00,39.55,39.71,39.33,39.47,413547.0,25.4955,25.5987,25.3537,25.444,413547.0
2016-12-19 10:00:00,39.47,39.68,39.4,39.65,320459.0,25.444,25.5793,25.3988,25.56,320459.0
2016-12-19 10:30:00,39.66,39.72,39.41,39.51,323567.0,25.5664,25.6051,25.4053,25.4697,323567.0
2016-12-19 11:00:00,39.51,39.61,39.46,39.48,339374.0,25.4697,25.5342,25.4375,25.4504,339374.0
2016-12-19 11:30:00,39.47,39.53,39.05,39.05,236537.0,25.444,25.4826,25.1732,25.1732,236537.0
2016-12-19 12:00:00,39.05,39.13,39.03,39.08,94564.0,25.1732,25.2248,25.1603,25.1925,94564.0
2016-12-19 12:30:00,39.08,39.08,38.93,38.93,102078.0,25.1925,25.1925,25.0958,25.0958,102078.0
2016-12-19 13:00:00,38.94,39.05,38.93,39.03,116633.0,25.1023,25.1732,25.0958,25.1603,116633.0
2016-12-19 13:30:00,39.04,39.2,39.03,39.18,116597.0,25.1668,25.2699,25.1603,25.257,116597.0
2016-12-19 14:00:00,39.18,39.26,39.15,39.24,151948.0,25.257,25.3086,25.2377,25.2957,151948.0
2016-12-19 14:30:00,39.24,39.25,39.17,39.2,150868.0,25.2957,25.3021,25.2506,25.2699,150868.0
2016-12-19 15:00:00,39.2,39.42,39.18,39.42,513971.0,25.2699,25.4117,25.257,25.4117,513971.0
2016-12-19 15:30:00,39.42,39.8,39.41,39.76,1331644.0,25.4117,25.6567,25.4053,25.6309,1331644.0
2016-12-20 09:30:00,40.03,40.25,39.96,40.24,289789.0,25.805,25.9468,25.7598,25.9403,289789.0
2016-12-20 10:00:00,40.24,40.24,39.92,40.04,107639.0,25.9403,25.9403,25.734,25.8114,107639.0
2016-12-20 10:30:00,40.04,40.21,40.03,40.13,109673.0,25.8114,25.921,25.805,25.8694,109673.0
2016-12-20 11:00:00,40.13,40.31,40.1,40.3,165213.0,25.8694,25.9855,25.8501,25.979,165213.0
2016-12-20 11:30:00,40.31,40.31,40.13,40.16,109354.0,25.9855,25.9855,25.8694,25.8888,109354.0
2016-12-20 12:00:00,40.15,40.22,40.14,40.18,121780.0,25.8823,25.9274,25.8759,25.9017,121780.0
2016-12-20 12:30:00,40.19,40.2,40.09,40.09,110133.0,25.9081,25.9145,25.8436,25.8436,110133.0
2016-12-20 13:00:00,40.1,40.2,40.08,40.19,77522.0,25.8501,25.9145,25.8372,25.9081,77522.0
2016-12-20 13:30:00,40.2,40.34,40.19,40.34,107631.0,25.9145,26.0048,25.9081,26.0048,107631.0
2016-12-20 14:00:00,40.34,40.35,40.19,40.3,160568.0,26.0048,26.0112,25.9081,25.979,160568.0
2016-12-20 14:30:00,40.3,40.31,40.18,40.2,181251.0,25.979,25.9855,25.9017,25.9145,181251.0
2016-12-20 15:00:00,40.19,40.29,40.17,40.29,233062.0,25.9081,25.9726,25.8952,25.9726,233062.0
2016-12-20 15:30:00,40.29,40.4,40.28,40.4,465678.0,25.9726,26.0435,25.9661,26.0435,465678.0
2016-12-21 09:30:00,40.34,40.41,39.9,40.01,197492.0,26.0048,26.0499,25.7212,25.7921,197492.0
2016-12-21 10:00:00,40.0,40.16,39.97,40.09,146335.0,25.7856,25.8888,25.7663,25.8436,146335.0
2016-12-21 10:30:00,40.08,40.09,39.97,40.04,105455.0,25.8372,25.8436,25.7663,25.8114,105455.0
2016-12-21 11:00:00,40.03,40.15,40.0,40.1,102017.0,25.805,25.8823,25.7856,25.8501,102017.0
2016-12-21 11:30:00,40.11,40.17,40.04,40.13,73569.0,25.8565,25.8952,25.8114,25.8694,73569.0
2016-12-21 12:00:00,40.12,40.15,40.08,40.12,63825.0,25.863,25.8823,25.8372,25.863,63825.0
2016-12-21 12:30:00,40.13,40.21,40.1,40.11,62600.0,25.8694,25.921,25.8501,25.8565,62600.0
2016-12-21 13:00:00,40.11,40.2,40.11,40.2,63406.0,25.8565,25.9145,25.8565,25.9145,63406.0
2016-12-21 13:30:00,40.2,40.38,40.16,40.32,225281.0,25.9145,26.0306,25.8888,25.9919,225281.0
2016-12-21 14:00:00,40.33,40.39,40.27,40.34,97259.0,25.9983,26.037,25.9597,26.0048,97259.0
2016-12-21 14:30:00,40.34,40.41,40.32,40.39,107651.0,26.0048,26.0499,25.9919,26.037,107651.0
2016-12-21 15:00:00,40.39,40.49,40.3,40.46,185671.0,26.037,26.1015,25.979,26.0821,185671.0
2016-12-21 15:30:00,40.45,40.45,40.37,40.41,401146.0,26.0757,26.0757,26.0241,26.0499,401146.0
2016-12-22 09:30:00,40.34,40.34,40.04,40.29,103138.0,26.0048,26.0048,25.8114,25.9726,103138.0
2016-12-22 10:00:00,40.29,40.29,40.13,40.19,99947.0,25.9726,25.9726,25.8694,25.9081,99947.0
2016-12-22 10:30:00,40.18,40.28,40.13,40.19,89392.0,25.9017,25.9661,25.8694,25.9081,89392.0
2016-12-22 11:00:00,40.18,40.28,40.16,40.2,102132.0,25.9017,25.9661,25.8888,25.9145,102132.0
2016-12-22 11:30:00,40.2,40.22,40.06,40.11,61649.0,25.9145,25.9274,25.8243,25.8565,61649.0
2016-12-22 12:00:00,40.11,40.15,40.06,40.09,52865.0,25.8565,25.8823,25.8243,25.8436,52865.0
2016-12-22 12:30:00,40.1,40.2,40.09,40.14,34600.0,25.8501,25.9145,25.8436,25.8759,34600.0
2016-12-22 13:00:00,40.14,40.18,40.13,40.13,40834.0,25.8759,25.9017,25.8694,25.8694,40834.0
2016-12-22 13:30:00,40.13,40.28,40.1,40.23,46735.0,25.8694,25.9661,25.8501,25.9339,46735.0
2016-12-22 14:00:00,40.23,40.29,40.18,40.19,47384.0,25.9339,25.9726,25.9017,25.9081,47384.0
2016-12-22 14:30:00,40.18,40.26,40.18,40.25,47214.0,25.9017,25.9532,25.9017,25.9468,47214.0
2016-12-22 15:00:00,40.26,40.26,40.18,40.23,93689.0,25.9532,25.9532,25.9017,25.9339,93689.0
2016-12-22 15:30:00,40.23,40.28,40.17,40.27,434062.0,25.9339,25.9661,25.8952,25.9597,434062.0
2016-12-23 09:30:00,40.32,40.4,40.04,40.15,99178.0,25.9919,26.0435,25.8114,25.8823,99178.0
2016-12-23 10:00:00,40.16,40.42,40.13,40.33,137121.0,25.8888,26.0564,25.8694,25.9983,137121.0
2016-12-23 10:30:00,40.33,40.33,40.15,40.25,90774.0,25.9983,25.9983,25.8823,25.9468,90774.0
2016-12-23 11:00:00,40.26,40.35,40.23,40.29,71120.0,25.9532,26.0112,25.9339,25.9726,71120.0
2016-12-23 11:30:00,40.29,40.32,40.21,40.22,58133.0,25.9726,25.9919,25.921,25.9274,58133.0
2016-12-23 12:00:00,40.22,40.33,40.22,40.32,73150.0,25.9274,25.9983,25.9274,25.9919,73150.0
2016-12-23 12:30:00,40.33,40.35,40.27,40.34,47734.0,25.9983,26.0112,25.9597,26.0048,47734.0
2016-12-23 13:00:00,40.34,40.35,40.25,40.33,40682.0,26.0048,26.0112,25.9468,25.9983,40682.0
2016-12-23 13:30:00,40.33,40.33,40.25,40.25,35932.0,25.9983,25.9983,25.9468,25.9468,35932.0
2016-12-23 14:00:00,40.25,40.36,40.25,40.33,43355.0,25.9468,26.0177,25.9468,25.9983,43355.0
2016-12-23 14:30:00,40.33,40.4,40.32,40.39,30529.0,25.9983,26.0435,25.9919,26.037,30529.0
2016-12-23 15:00:00,40.4,40.57,40.38,40.55,123246.0,26.0435,26.1531,26.0306,26.1402,123246.0
2016-12-23 15:30:00,40.55,40.55,40.45,40.47,271990.0,26.1402,26.1402,26.0757,26.0886,271990.0
2016-12-27 09:30:00,40.65,40.74,40.43,40.43,60555.0,26.2046,26.2626,26.0628,26.0628,60555.0
2016-12-27 10:00:00,40.44,40.5,40.28,40.32,59562.0,26.0693,26.1079,25.9661,25.9919,59562.0
2016-12-27 10:30:00,40.33,40.4,40.26,40.27,55204.0,25.9983,26.0435,25.9532,25.9597,55204.0
2016-12-27 11:00:00,40.28,40.28,40.19,40.21,42928.0,25.9661,25.9661,25.9081,25.921,42928.0
2016-12-27 11:30:00,40.21,40.3,40.19,40.21,56259.0,25.921,25.979,25.9081,25.921,56259.0
2016-12-27 12:00:00,40.22,40.25,40.12,40.18,32671.0,25.9274,25.9468,25.863,25.9017,32671.0
2016-12-27 12:30:00,40.18,40.19,40.12,40.14,32700.0,25.9017,25.9081,25.863,25.8759,32700.0
2016-12-27 13:00:00,40.15,40.18,40.11,40.14,38258.0,25.8823,25.9017,25.8565,25.8759,38258.0
2016-12-27 13:30:00,40.14,40.21,40.12,40.21,37037.0,25.8759,25.921,25.863,25.921,37037.0
2016-12-27 14:00:00,40.21,40.28,40.14,40.25,38352.0,25.921,25.9661,25.8759,25.9468,38352.0
2016-12-27 14:30:00,40.25,40.27,40.21,40.24,49776.0,25.9468,25.9597,25.921,25.9403,49776.0
2016-12-27 15:00:00,40.24,40.34,40.24,40.34,68321.0,25.9403,26.0048,25.9403,26.0048,68321.0
2016-12-27 15:30:00,40.33,40.38,40.29,40.31,233882.0,25.9983,26.0306,25.9726,25.9855,233882.0
2016-12-28 09:30:00,40.22,40.36,40.01,40.02,111768.0,26.0588,26.1495,25.9228,25.9292,111768.0
2016-12-28 10:00:00,40.02,40.04,39.93,39.96,85401.0,25.9292,25.9422,25.8709,25.8904,85401.0
2016-12-28 10:30:00,39.96,40.02,39.84,39.88,65598.0,25.8904,25.9292,25.8126,25.8385,65598.0
2016-12-28 11:00:00,39.88,39.96,39.83,39.92,61267.0,25.8385,25.8904,25.8061,25.8644,61267.0
2016-12-28 11:30:00,39.93,39.97,39.81,39.82,39822.0,25.8709,25.8968,25.7932,25.7997,39822.0
2016-12-28 12:00:00,39.81,39.81,39.6,39.61,40314.0,25.7932,25.7932,25.6571,25.6636,40314.0
2016-12-28 12:30:00,39.61,39.61,39.5,39.56,42464.0,25.6636,25.6636,25.5923,25.6312,42464.0
2016-12-28 13:00:00,39.56,39.6,39.51,39.53,57669.0,25.6312,25.6571,25.5988,25.6118,57669.0
2016-12-28 13:30:00,39.52,39.55,39.46,39.47,35125.0,25.6053,25.6247,25.5664,25.5729,35125.0
2016-12-28 14:00:00,39.46,39.55,39.46,39.54,112907.0,25.5664,25.6247,25.5664,25.6182,112907.0
2016-12-28 14:30:00,39.53,39.58,39.5,39.55,55991.0,25.6118,25.6442,25.5923,25.6247,55991.0
2016-12-28 15:00:00,39.54,39.63,39.52,39.54,63846.0,25.6182,25.6765,25.6053,25.6182,63846.0
2016-12-28 15:30:00,39.54,39.58,39.47,39.48,312507.0,25.6182,25.6442,25.5729,25.5794,312507.0
2016-12-29 09:30:00,39.46,39.77,39.46,39.62,57799.0,25.5664,25.7673,25.5664,25.6701,57799.0
2016-12-29 10:00:00,39.61,39.7,39.59,39.61,43784.0,25.6636,25.7219,25.6506,25.6636,43784.0
2016-12-29 10:30:00,39.62,39.65,39.38,39.43,54151.0,25.6701,25.6895,25.5146,25.547,54151.0
2016-12-29 11:00:00,39.43,39.57,39.42,39.51,67267.0,25.547,25.6377,25.5405,25.5988,67267.0
2016-12-29 11:30:00,39.52,39.54,39.39,39.41,33937.0,25.6053,25.6182,25.5211,25.534,33937.0
2016-12-29 12:00:00,39.41,39.41,39.23,39.34,87646.0,25.534,25.534,25.4174,25.4887,87646.0
2016-12-29 12:30:00,39.34,39.44,39.33,39.38,112687.0,25.4887,25.5534,25.4822,25.5146,112687.0
2016-12-29 13:00:00,39.38,39.5,39.37,39.5,54296.0,25.5146,25.5923,25.5081,25.5923,54296.0
2016-12-29 13:30:00,39.49,39.49,39.4,39.45,43784.0,25.5858,25.5858,25.5275,25.5599,43784.0
2016-12-29 14:00:00,39.45,39.55,39.44,39.48,63135.0,25.5599,25.6247,25.5534,25.5794,63135.0
2016-12-29 14:30:00,39.48,39.5,39.42,39.46,67562.0,25.5794,25.5923,25.5405,25.5664,67562.0
2016-12-29 15:00:00,39.45,39.49,39.41,39.46,75391.0,25.5599,25.5858,25.534,25.5664,75391.0
2016-12-29 15:30:00,39.46,39.48,39.38,39.41,246634.0,25.5664,25.5794,25.5146,25.534,246634.0
2016-12-30 09:30:00,39.66,39.72,39.38,39.41,65181.0,25.696,25.7349,25.5146,25.534,65181.0
2016-12-30 10:00:00,39.39,39.52,39.32,39.45,96218.0,25.5211,25.6053,25.4757,25.5599,96218.0
2016-12-30 10:30:00,39.46,39.63,39.46,39.62,79852.0,25.5664,25.6765,25.5664,25.6701,79852.0
2016-12-30 11:00:00,39.62,39.74,39.59,39.72,89518.0,25.6701,25.7478,25.6506,25.7349,89518.0
2016-12-30 11:30:00,39.71,39.77,39.66,39.68,47865.0,25.7284,25.7673,25.696,25.7089,47865.0
2016-12-30 12:00:00,39.69,39.69,39.59,39.6,64275.0,25.7154,25.7154,25.6506,25.6571,64275.0
2016-12-30 12:30:00,39.6,39.63,39.52,39.6,56947.0,25.6571,25.6765,25.6053,25.6571,56947.0
2016-12-30 13:00:00,39.59,39.68,39.59,39.64,33212.0,25.6506,25.7089,25.6506,25.683,33212.0
2016-12-30 13:30:00,39.64,39.64,39.53,39.54,38539.0,25.683,25.683,25.6118,25.6182,38539.0
2016-12-30 14:00:00,39.54,39.57,39.51,39.55,58539.0,25.6182,25.6377,25.5988,25.6247,58539.0
2016-12-30 14:30:00,39.55,39.58,39.37,39.46,146612.0,25.6247,25.6442,25.5081,25.5664,146612.0
2016-12-30 15:00:00,39.46,39.58,39.44,39.54,72105.0,25.5664,25.6442,25.5534,25.6182,72105.0
2016-12-30 15:30:00,39.54,39.59,39.42,39.59,354602.0,25.6182,25.6506,25.5405,25.6506,354602.0
2017-01-03 09:30:00,40.18,40.76,40.16,40.22,192306.0,26.0329,26.4087,26.0199,26.0588,192306.0
2017-01-03 10:00:00,40.22,40.53,40.21,40.37,114649.0,26.0588,26.2597,26.0523,26.156,114649.0
2017-01-03 10:30:00,40.36,40.44,40.1,40.11,148562.0,26.1495,26.2014,25.9811,25.9875,148562.0
2017-01-03 11:00:00,40.1,40.25,39.97,40.22,119573.0,25.9811,26.0783,25.8968,26.0588,119573.0
2017-01-03 11:30:00,40.22,40.28,40.07,40.24,104340.0,26.0588,26.0977,25.9616,26.0718,104340.0
2017-01-03 12:00:00,40.26,40.26,40.12,40.16,85656.0,26.0847,26.0847,25.994,26.0199,85656.0
2017-01-03 12:30:00,40.15,40.17,40.02,40.06,228084.0,26.0135,26.0264,25.9292,25.9551,228084.0
2017-01-03 13:00:00,40.06,40.07,39.91,39.98,90937.0,25.9551,25.9616,25.858,25.9033,90937.0
2017-01-03 13:30:00,39.98,40.07,39.92,39.99,122831.0,25.9033,25.9616,25.8644,25.9098,122831.0
2017-01-03 14:00:00,39.99,40.13,39.95,40.07,70867.0,25.9098,26.0005,25.8839,25.9616,70867.0
2017-01-03 14:30:00,40.06,40.23,40.02,40.2,118576.0,25.9551,26.0653,25.9292,26.0459,118576.0
2017-01-03 15:00:00,40.2,40.27,40.13,40.22,109932.0,26.0459,26.0912,26.0005,26.0588,109932.0
2017-01-03 15:30:00,40.21,40.45,40.17,40.44,315469.0,26.0523,26.2078,26.0264,26.2014,315469.0
2017-01-04 09:30:00,40.68,41.1,40.65,40.8,264560.0,26.3569,26.629,26.3374,26.4346,264560.0
2017-01-04 10:00:00,40.8,40.96,40.76,40.83,160685.0,26.4346,26.5383,26.4087,26.454,160685.0
2017-01-04 10:30:00,40.83,41.02,40.8,40.92,129437.0,26.454,26.5771,26.4346,26.5123,129437.0
2017-01-04 11:00:00,40.93,41.1,40.92,41.09,149140.0,26.5188,26.629,26.5123,26.6225,149140.0
2017-01-04 11:30:00,41.09,41.26,41.06,41.24,174176.0,26.6225,26.7326,26.6031,26.7197,174176.0
2017-01-04 12:00:00,41.24,41.3,41.17,41.17,145018.0,26.7197,26.7586,26.6743,26.6743,145018.0
2017-01-04 12:30:00,41.16,41.18,41.09,41.15,60121.0,26.6678,26.6808,26.6225,26.6614,60121.0
2017-01-04 13:00:00,41.15,41.24,41.14,41.16,80441.0,26.6614,26.7197,26.6549,26.6678,80441.0
2017-01-04 13:30:00,41.17,41.48,41.16,41.44,245223.0,26.6743,26.8752,26.6678,26.8493,245223.0
2017-01-04 14:00:00,41.42,41.43,41.27,41.34,158608.0,26.8363,26.8428,26.7391,26.7845,158608.0
2017-01-04 14:30:00,41.34,41.37,41.24,41.27,117755.0,26.7845,26.8039,26.7197,26.7391,117755.0
2017-01-04 15:00:00,41.28,41.43,41.26,41.43,242090.0,26.7456,26.8428,26.7326,26.8428,242090.0
2017-01-04 15:30:00,41.42,41.5,41.33,41.34,496574.0,26.8363,26.8881,26.778,26.7845,496574.0
2017-01-05 09:30:00,41.0,41.14,40.84,41.02,137340.0,26.5642,26.6549,26.4605,26.5771,137340.0
2017-01-05 10:00:00,41.02,41.31,40.92,41.28,120995.0,26.5771,26.765,26.5123,26.7456,120995.0
2017-01-05 10:30:00,41.27,41.27,40.96,41.0,117109.0,26.7391,26.7391,26.5383,26.5642,117109.0
2017-01-05 11:00:00,40.99,41.0,40.55,40.62,112114.0,26.5577,26.5642,26.2726,26.318,112114.0
2017-01-05 11:30:00,40.62,40.63,40.22,40.32,109263.0,26.318,26.3245,26.0588,26.1236,109263.0
2017-01-05 12:00:00,40.32,40.43,40.25,40.43,163144.0,26.1236,26.1949,26.0783,26.1949,163144.0
2017-01-05 12:30:00,40.42,40.44,40.37,40.39,65462.0,26.1884,26.2014,26.156,26.169,65462.0
2017-01-05 13:00:00,40.39,40.45,40.36,40.42,58344.0,26.169,26.2078,26.1495,26.1884,58344.0
2017-01-05 13:30:00,40.42,40.53,40.38,40.5,89678.0,26.1884,26.2597,26.1625,26.2402,89678.0
2017-01-05 14:00:00,40.51,40.72,40.5,40.71,98482.0,26.2467,26.3828,26.2402,26.3763,98482.0
2017-01-05 14:30:00,40.7,40.73,40.57,40.61,74547.0,26.3698,26.3892,26.2856,26.3115,74547.0
2017-01-05 15:00:00,40.62,40.76,40.6,40.76,102619.0,26.318,26.4087,26.305,26.4087,102619.0
2017-01-05 15:30:00,40.75,40.77,40.65,40.73,233035.0,26.4022,26.4152,26.3374,26.3892,233035.0
2017-01-06 09:30:00,40.76,40.88,40.3,40.53,124321.0,26.4087,26.4864,26.1106,26.2597,124321.0
2017-01-06 10:00:00,40.54,40.67,40.42,40.47,68772.0,26.2661,26.3504,26.1884,26.2208,68772.0
2017-01-06 10:30:00,40.47,40.47,40.28,40.41,89727.0,26.2208,26.2208,26.0977,26.1819,89727.0
2017-01-06 11:00:00,40.41,40.53,40.37,40.51,65142.0,26.1819,26.2597,26.156,26.2467,65142.0
2017-01-06 11:30:00,40.52,40.63,40.48,40.58,65449.0,26.2532,26.3245,26.2273,26.2921,65449.0
2017-01-06 12:00:00,40.57,40.57,40.46,40.53,49594.0,26.2856,26.2856,26.2143,26.2597,49594.0
2017-01-06 12:30:00,40.54,40.6,40.53,40.59,44795.0,26.2661,26.305,26.2597,26.2985,44795.0
2017-01-06 13:00:00,40.58,40.64,40.55,40.57,70661.0,26.2921,26.3309,26.2726,26.2856,70661.0
2017-01-06 13:30:00,40.57,40.68,40.56,40.66,57315.0,26.2856,26.3569,26.2791,26.3439,57315.0
2017-01-06 14:00:00,40.67,40.78,40.65,40.65,69369.0,26.3504,26.4216,26.3374,26.3374,69369.0
2017-01-06 14:30:00,40.66,40.78,40.64,40.77,82973.0,26.3439,26.4216,26.3309,26.4152,82973.0
2017-01-06 15:00:00,40.77,40.84,40.7,40.71,178803.0,26.4152,26.4605,26.3698,26.3763,178803.0
2017-01-06 15:30:00,40.71,40.8,40.7,40.76,353698.0,26.3763,26.4346,26.3698,26.4087,353698.0
2017-01-09 09:30:00,40.7,40.7,40.14,40.41,148561.0,26.3698,26.3698,26.007,26.1819,148561.0
2017-01-09 10:00:00,40.41,40.48,40.29,40.4,95619.0,26.1819,26.2273,26.1042,26.1754,95619.0
2017-01-09 10:30:00,40.39,40.63,40.35,40.61,143298.0,26.169,26.3245,26.143,26.3115,143298.0
2017-01-09 11:00:00,40.62,40.62,40.44,40.53,68868.0,26.318,26.318,26.2014,26.2597,68868.0
2017-01-09 11:30:00,40.54,40.67,40.49,40.55,133283.0,26.2661,26.3504,26.2337,26.2726,133283.0
2017-01-09 12:00:00,40.55,40.59,40.47,40.54,74946.0,26.2726,26.2985,26.2208,26.2661,74946.0
2017-01-09 12:30:00,40.54,40.58,40.41,40.57,77211.0,26.2661,26.2921,26.1819,26.2856,77211.0
2017-01-09 13:00:00,40.58,40.58,40.44,40.45,115253.0,26.2921,26.2921,26.2014,26.2078,115253.0
2017-01-09 13:30:00,40.44,40.58,40.44,40.54,84796.0,26.2014,26.2921,26.2014,26.2661,84796.0
2017-01-09 14:00:00,40.54,40.59,40.38,40.45,213074.0,26.2661,26.2985,26.1625,26.2078,213074.0
2017-01-09 14:30:00,40.45,40.45,40.31,40.35,129050.0,26.2078,26.2078,26.1171,26.143,129050.0
2017-01-09 15:00:00,40.36,40.48,40.33,40.44,126913.0,26.1495,26.2273,26.1301,26.2014,126913.0
2017-01-09 15:30:00,40.44,40.46,40.3,40.31,398767.0,26.2014,26.2143,26.1106,26.1171,398767.0
2017-01-10 09:30:00,40.35,40.36,40.08,40.25,156483.0,26.143,26.1495,25.9681,26.0783,156483.0
2017-01-10 10:00:00,40.26,40.49,40.23,40.48,159080.0,26.0847,26.2337,26.0653,26.2273,159080.0
2017-01-10 10:30:00,40.49,40.57,40.44,40.52,132131.0,26.2337,26.2856,26.2014,26.2532,132131.0
2017-01-10 11:00:00,40.52,40.67,40.52,40.6,83664.0,26.2532,26.3504,26.2532,26.305,83664.0
2017-01-10 11:30:00,40.6,40.61,40.51,40.51,80476.0,26.305,26.3115,26.2467,26.2467,80476.0
2017-01-10 12:00:00,40.52,40.73,40.51,40.73,53693.0,26.2532,26.3892,26.2467,26.3892,53693.0
2017-01-10 12:30:00,40.73,40.73,40.59,40.63,28349.0,26.3892,26.3892,26.2985,26.3245,28349.0
2017-01-10 13:00:00,40.62,40.69,40.61,40.69,54047.0,26.318,26.3633,26.3115,26.3633,54047.0
2017-01-10 13:30:00,40.69,40.7,40.53,40.55,64297.0,26.3633,26.3698,26.2597,26.2726,64297.0
2017-01-10 14:00:00,40.55,40.55,40.46,40.48,76930.0,26.2726,26.2726,26.2143,26.2273,76930.0
2017-01-10 14:30:00,40.48,40.52,40.44,40.47,71425.0,26.2273,26.2532,26.2014,26.2208,71425.0
2017-01-10 15:00:00,40.47,40.54,40.45,40.54,63610.0,26.2208,26.2661,26.2078,26.2661,63610.0
2017-01-10 15:30:00,40.54,40.58,40.39,40.4,246484.0,26.2661,26.2921,26.169,26.1754,246484.0
2017-01-11 09:30:00,40.2,40.56,40.05,40.52,137468.0,26.0459,26.2791,25.9487,26.2532,137468.0
2017-01-11 10:00:00,40.52,40.53,40.32,40.41,183944.0,26.2532,26.2597,26.1236,26.1819,183944.0
2017-01-11 10:30:00,40.41,40.53,40.34,40.48,93823.0,26.1819,26.2597,26.1366,26.2273,93823.0
2017-01-11 11:00:00,40.48,40.66,40.43,40.47,84909.0,26.2273,26.3439,26.1949,26.2208,84909.0
2017-01-11 11:30:00,40.46,40.73,40.34,40.7,87231.0,26.2143,26.3892,26.1366,26.3698,87231.0
2017-01-11 12:00:00,40.7,40.71,40.45,40.54,100446.0,26.3698,26.3763,26.2078,26.2661,100446.0
2017-01-11 12:30:00,40.55,40.56,40.34,40.45,88123.0,26.2726,26.2791,26.1366,26.2078,88123.0
2017-01-11 13:00:00,40.45,40.49,40.29,40.33,81999.0,26.2078,26.2337,26.1042,26.1301,81999.0
2017-01-11 13:30:00,40.33,40.55,40.29,40.53,73241.0,26.1301,26.2726,26.1042,26.2597,73241.0
2017-01-11 14:00:00,40.53,40.63,40.47,40.59,122013.0,26.2597,26.3245,26.2208,26.2985,122013.0
2017-01-11 14:30:00,40.59,40.66,40.56,40.63,90726.0,26.2985,26.3439,26.2791,26.3245,90726.0
2017-01-11 15:00:00,40.63,40.69,40.61,40.65,81968.0,26.3245,26.3633,26.3115,26.3374,81968.0
2017-01-11 15:30:00,40.64,40.77,40.64,40.76,181842.0,26.3309,26.4152,26.3309,26.4087,181842.0
2017-01-12 09:30:00,40.3,40.51,40.01,40.02,311726.0,26.1106,26.2467,25.9228,25.9292,311726.0
2017-01-12 10:00:00,40.01,40.04,39.67,39.79,256621.0,25.9228,25.9422,25.7025,25.7802,256621.0
2017-01-12 10:30:00,39.79,39.86,39.69,39.75,138364.0,25.7802,25.8256,25.7154,25.7543,138364.0
2017-01-12 11:00:00,39.75,40.0,39.65,39.98,217653.0,25.7543,25.9163,25.6895,25.9033,217653.0
2017-01-12 11:30:00,39.98,40.07,39.87,39.87,108530.0,25.9033,25.9616,25.832,25.832,108530.0
2017-01-12 12:00:00,39.88,40.29,39.87,40.23,92117.0,25.8385,26.1042,25.832,26.0653,92117.0
2017-01-12 12:30:00,40.23,40.37,40.23,40.32,98672.0,26.0653,26.156,26.0653,26.1236,98672.0
2017-01-12 13:00:00,40.32,40.48,40.31,40.35,118712.0,26.1236,26.2273,26.1171,26.143,118712.0
2017-01-12 13:30:00,40.35,40.45,40.28,40.37,75789.0,26.143,26.2078,26.0977,26.156,75789.0
2017-01-12 14:00:00,40.36,40.45,40.32,40.43,94686.0,26.1495,26.2078,26.1236,26.1949,94686.0
2017-01-12 14:30:00,40.43,40.56,40.4,40.48,121281.0,26.1949,26.2791,26.1754,26.2273,121281.0
2017-01-12 15:00:00,40.49,40.49,40.36,40.41,117121.0,26.2337,26.2337,26.1495,26.1819,117121.0
2017-01-12 15:30:00,40.4,40.53,40.39,40.48,359787.0,26.1754,26.2597,26.169,26.2273,359787.0
2017-01-13 09:30:00,40.62,40.91,40.5,40.83,141418.0,26.318,26.5059,26.2402,26.454,141418.0
2017-01-13 10:00:00,40.84,40.92,40.69,40.73,149664.0,26.4605,26.5123,26.3633,26.3892,149664.0
2017-01-13 10:30:00,40.74,40.8,40.59,40.62,49352.0,26.3957,26.4346,26.2985,26.318,49352.0
2017-01-13 11:00:00,40.63,40.73,40.6,40.73,76142.0,26.3245,26.3892,26.305,26.3892,76142.0
2017-01-13 11:30:00,40.74,40.75,40.61,40.63,53699.0,26.3957,26.4022,26.3115,26.3245,53699.0
2017-01-13 12:00:00,40.63,40.64,40.48,40.51,81603.0,26.3245,26.3309,26.2273,26.2467,81603.0
2017-01-13 12:30:00,40.52,40.62,40.51,40.62,26929.0,26.2532,26.318,26.2467,26.318,26929.0
2017-01-13 13:00:00,40.61,40.65,40.58,40.59,37821.0,26.3115,26.3374,26.2921,26.2985,37821.0
2017-01-13 13:30:00,40.59,40.6,40.48,40.53,36337.0,26.2985,26.305,26.2273,26.2597,36337.0
2017-01-13 14:00:00,40.52,40.54,40.36,40.37,59376.0,26.2532,26.2661,26.1495,26.156,59376.0
2017-01-13 14:30:00,40.37,40.46,40.36,40.45,93331.0,26.156,26.2143,26.1495,26.2078,93331.0
2017-01-13 15:00:00,40.45,40.52,40.42,40.48,168597.0,26.2078,26.2532,26.1884,26.2273,168597.0
2017-01-13 15:30:00,40.48,40.59,40.44,40.5,367071.0,26.2273,26.2985,26.2014,26.2402,367071.0
2017-01-17 09:30:00,40.41,40.45,39.96,40.03,276116.0,26.1819,26.2078,25.8904,25.9357,276116.0
2017-01-17 10:00:00,40.04,40.33,40.0,40.19,164344.0,25.9422,26.1301,25.9163,26.0394,164344.0
2017-01-17 10:30:00,40.2,40.47,40.12,40.44,419186.0,26.0459,26.2208,25.994,26.2014,419186.0
2017-01-17 11:00:00,40.44,40.56,40.35,40.37,505054.0,26.2014,26.2791,26.143,26.156,505054.0
2017-01-17 11:30:00,40.37,40.49,40.37,40.43,80843.0,26.156,26.2337,26.156,26.1949,80843.0
2017-01-17 12:00:00,40.43,40.43,40.27,40.35,63228.0,26.1949,26.1949,26.0912,26.143,63228.0
2017-01-17 12:30:00,40.35,40.37,40.23,40.23,53205.0,26.143,26.156,26.0653,26.0653,53205.0
2017-01-17 13:00:00,40.22,40.25,40.18,40.19,47290.0,26.0588,26.0783,26.0329,26.0394,47290.0
2017-01-17 13:30:00,40.2,40.36,40.18,40.27,267264.0,26.0459,26.1495,26.0329,26.0912,267264.0
2017-01-17 14:00:00,40.27,40.31,40.11,40.11,92109.0,26.0912,26.1171,25.9875,25.9875,92109.0
2017-01-17 14:30:00,40.11,40.15,39.98,40.02,102041.0,25.9875,26.0135,25.9033,25.9292,102041.0
2017-01-17 15:00:00,40.03,40.04,39.91,39.91,106774.0,25.9357,25.9422,25.858,25.858,106774.0
2017-01-17 15:30:00,39.9,39.95,39.84,39.92,416167.0,25.8515,25.8839,25.8126,25.8644,416167.0
2017-01-18 09:30:00,39.91,40.0,39.51,39.8,179082.0,25.858,25.9163,25.5988,25.7867,179082.0
2017-01-18 10:00:00,39.81,39.92,39.78,39.81,120278.0,25.7932,25.8644,25.7737,25.7932,120278.0
2017-01-18 10:30:00,39.8,39.87,39.62,39.79,127940.0,25.7867,25.832,25.6701,25.7802,127940.0
2017-01-18 11:00:00,39.78,39.88,39.74,39.78,170055.0,25.7737,25.8385,25.7478,25.7737,170055.0
2017-01-18 11:30:00,39.79,39.84,39.58,39.6,70101.0,25.7802,25.8126,25.6442,25.6571,70101.0
2017-01-18 12:00:00,39.6,39.72,39.57,39.58,66178.0,25.6571,25.7349,25.6377,25.6442,66178.0
2017-01-18 12:30:00,39.58,39.69,39.57,39.67,82197.0,25.6442,25.7154,25.6377,25.7025,82197.0
2017-01-18 13:00:00,39.67,39.76,39.64,39.66,71712.0,25.7025,25.7608,25.683,25.696,71712.0
2017-01-18 13:30:00,39.67,39.74,39.66,39.72,71052.0,25.7025,25.7478,25.696,25.7349,71052.0
2017-01-18 14:00:00,39.71,39.81,39.71,39.79,72692.0,25.7284,25.7932,25.7284,25.7802,72692.0
2017-01-18 14:30:00,39.78,39.85,39.74,39.83,74860.0,25.7737,25.8191,25.7478,25.8061,74860.0
2017-01-18 15:00:00,39.82,39.87,39.81,39.82,120181.0,25.7997,25.832,25.7932,25.7997,120181.0
2017-01-18 15:30:00,39.83,40.04,39.82,40.01,378750.0,25.8061,25.9422,25.7997,25.9228,378750.0
2017-01-19 09:30:00,39.94,40.17,39.92,40.11,165273.0,25.8774,26.0264,25.8644,25.9875,165273.0
2017-01-19 10:00:00,40.12,40.33,39.96,40.31,412160.0,25.994,26.1301,25.8904,26.1171,412160.0
2017-01-19 10:30:00,40.31,40.36,40.1,40.13,158949.0,26.1171,26.1495,25.9811,26.0005,158949.0
2017-01-19 11:00:00,40.12,40.21,40.0,40.16,102164.0,25.994,26.0523,25.9163,26.0199,102164.0
2017-01-19 11:30:00,40.16,40.17,39.97,39.99,71270.0,26.0199,26.0264,25.8968,25.9098,71270.0
2017-01-19 12:00:00,40.0,40.0,39.84,39.87,83693.0,25.9163,25.9163,25.8126,25.832,83693.0
2017-01-19 12:30:00,39.87,39.91,39.83,39.91,40437.0,25.832,25.858,25.8061,25.858,40437.0
2017-01-19 13:00:00,39.9,39.92,39.77,39.77,109409.0,25.8515,25.8644,25.7673,25.7673,109409.0
2017-01-19 13:30:00,39.77,39.85,39.7,39.73,95528.0,25.7673,25.8191,25.7219,25.7413,95528.0
2017-01-19 14:00:00,39.73,39.75,39.51,39.68,163161.0,25.7413,25.7543,25.5988,25.7089,163161.0
2017-01-19 14:30:00,39.68,39.75,39.63,39.7,106523.0,25.7089,25.7543,25.6765,25.7219,106523.0
2017-01-19 15:00:00,39.71,39.88,39.69,39.87,75106.0,25.7284,25.8385,25.7154,25.832,75106.0
2017-01-19 15:30:00,39.87,39.91,39.79,39.86,259541.0,25.832,25.858,25.7802,25.8256,259541.0
2017-01-20 09:30:00,40.06,40.35,39.99,40.31,265522.0,25.9551,26.143,25.9098,26.1171,265522.0
2017-01-20 10:00:00,40.32,40.47,40.26,40.39,130056.0,26.1236,26.2208,26.0847,26.169,130056.0
2017-01-20 10:30:00,40.39,40.44,40.35,40.41,54894.0,26.169,26.2014,26.143,26.1819,54894.0
2017-01-20 11:00:00,40.41,40.47,40.39,40.39,35224.0,26.1819,26.2208,26.169,26.169,35224.0
2017-01-20 11:30:00,40.39,40.59,40.37,40.55,211289.0,26.169,26.2985,26.156,26.2726,211289.0
2017-01-20 12:00:00,40.54,40.56,40.32,40.35,128208.0,26.2661,26.2791,26.1236,26.143,128208.0
2017-01-20 12:30:00,40.35,40.39,40.26,40.33,111565.0,26.143,26.169,26.0847,26.1301,111565.0
2017-01-20 13:00:00,40.33,40.49,40.28,40.48,48633.0,26.1301,26.2337,26.0977,26.2273,48633.0
2017-01-20 13:30:00,40.48,40.51,40.4,40.44,39376.0,26.2273,26.2467,26.1754,26.2014,39376.0
2017-01-20 14:00:00,40.44,40.45,40.31,40.36,54880.0,26.2014,26.2078,26.1171,26.1495,54880.0
2017-01-20 14:30:00,40.35,40.47,40.34,40.45,73028.0,26.143,26.2208,26.1366,26.2078,73028.0
2017-01-20 15:00:00,40.45,40.59,40.44,40.46,103077.0,26.2078,26.2985,26.2014,26.2143,103077.0
2017-01-20 15:30:00,40.46,40.62,40.43,40.62,481975.0,26.2143,26.318,26.1949,26.318,481975.0
2017-01-23 09:30:00,40.42,40.62,40.39,40.52,73853.0,26.1884,26.318,26.169,26.2532,73853.0
2017-01-23 10:00:00,40.52,40.62,40.27,40.27,111762.0,26.2532,26.318,26.0912,26.0912,111762.0
2017-01-23 10:30:00,40.27,40.39,40.17,40.32,72116.0,26.0912,26.169,26.0264,26.1236,72116.0
2017-01-23 11:00:00,40.32,40.41,40.16,40.24,63594.0,26.1236,26.1819,26.0199,26.0718,63594.0
2017-01-23 11:30:00,40.24,40.28,40.15,40.24,68345.0,26.0718,26.0977,26.0135,26.0718,68345.0
2017-01-23 12:00:00,40.25,40.3,40.19,40.28,43975.0,26.0783,26.1106,26.0394,26.0977,43975.0
2017-01-23 12:30:00,40.28,40.33,40.22,40.28,54454.0,26.0977,26.1301,26.0588,26.0977,54454.0
2017-01-23 13:00:00,40.27,40.28,40.21,40.23,61068.0,26.0912,26.0977,26.0523,26.0653,61068.0
2017-01-23 13:30:00,40.24,40.49,40.22,40.28,92752.0,26.0718,26.2337,26.0588,26.0977,92752.0
2017-01-23 14:00:00,40.28,40.34,40.24,40.29,123038.0,26.0977,26.1366,26.0718,26.1042,123038.0
2017-01-23 14:30:00,40.29,40.44,40.28,40.42,88463.0,26.1042,26.2014,26.0977,26.1884,88463.0
2017-01-23 15:00:00,40.42,40.43,40.31,40.38,140526.0,26.1884,26.1949,26.1171,26.1625,140526.0
2017-01-23 15:30:00,40.39,40.48,40.38,40.41,374299.0,26.169,26.2273,26.1625,26.1819,374299.0
2017-01-24 09:30:00,40.66,40.75,40.46,40.55,125526.0,26.3439,26.4022,26.2143,26.2726,125526.0
2017-01-24 10:00:00,40.58,40.77,40.53,40.7,79681.0,26.2921,26.4152,26.2597,26.3698,79681.0
2017-01-24 10:30:00,40.7,40.77,40.6,40.67,70212.0,26.3698,26.4152,26.305,26.3504,70212.0
2017-01-24 11:00:00,40.67,40.99,40.66,40.85,150151.0,26.3504,26.5577,26.3439,26.467,150151.0
2017-01-24 11:30:00,40.85,40.9,40.81,40.87,138236.0,26.467,26.4994,26.4411,26.48,138236.0
2017-01-24 12:00:00,40.87,40.96,40.85,40.93,86237.0,26.48,26.5383,26.467,26.5188,86237.0
2017-01-24 12:30:00,40.94,41.03,40.9,41.0,51825.0,26.5253,26.5836,26.4994,26.5642,51825.0
2017-01-24 13:00:00,41.0,41.16,41.0,41.08,57212.0,26.5642,26.6678,26.5642,26.616,57212.0
2017-01-24 13:30:00,41.08,41.19,41.08,41.15,65755.0,26.616,26.6873,26.616,26.6614,65755.0
2017-01-24 14:00:00,41.15,41.21,41.1,41.2,108013.0,26.6614,26.7002,26.629,26.6938,108013.0
2017-01-24 14:30:00,41.2,41.26,41.18,41.23,74199.0,26.6938,26.7326,26.6808,26.7132,74199.0
2017-01-24 15:00:00,41.23,41.34,41.11,41.17,116369.0,26.7132,26.7845,26.6355,26.6743,116369.0
2017-01-24 15:30:00,41.17,41.23,41.13,41.16,313792.0,26.6743,26.7132,26.6484,26.6678,313792.0
2017-01-25 09:30:00,41.58,41.68,41.13,41.23,264274.0,26.94,27.0048,26.6484,26.7132,264274.0
2017-01-25 10:00:00,41.23,41.28,41.09,41.17,201075.0,26.7132,26.7456,26.6225,26.6743,201075.0
2017-01-25 10:30:00,41.16,41.33,41.13,41.3,151623.0,26.6678,26.778,26.6484,26.7586,151623.0
2017-01-25 11:00:00,41.31,41.43,41.23,41.24,107572.0,26.765,26.8428,26.7132,26.7197,107572.0
2017-01-25 11:30:00,41.25,41.35,41.1,41.35,69972.0,26.7262,26.7909,26.629,26.7909,69972.0
2017-01-25 12:00:00,41.34,41.47,41.3,41.43,120057.0,26.7845,26.8687,26.7586,26.8428,120057.0
2017-01-25 12:30:00,41.43,41.47,41.36,41.41,73613.0,26.8428,26.8687,26.7974,26.8298,73613.0
2017-01-25 13:00:00,41.41,41.51,41.41,41.48,83735.0,26.8298,26.8946,26.8298,26.8752,83735.0
2017-01-25 13:30:00,41.49,41.68,41.44,41.67,161004.0,26.8817,27.0048,26.8493,26.9983,161004.0
2017-01-25 14:00:00,41.67,41.92,41.66,41.78,256191.0,26.9983,27.1603,26.9918,27.0695,256191.0
2017-01-25 14:30:00,41.78,41.79,41.66,41.69,113427.0,27.0695,27.076,26.9918,27.0112,113427.0
2017-01-25 15:00:00,41.69,41.76,41.64,41.74,141507.0,27.0112,27.0566,26.9788,27.0436,141507.0
2017-01-25 15:30:00,41.75,41.9,41.73,41.86,426279.0,27.0501,27.1473,27.0372,27.1214,426279.0
2017-01-26 09:30:00,41.72,41.89,41.09,41.26,292326.0,27.0307,27.1408,26.6225,26.7326,292326.0
2017-01-26 10:00:00,41.24,41.35,41.14,41.21,176144.0,26.7197,26.7909,26.6549,26.7002,176144.0
2017-01-26 10:30:00,41.21,41.41,41.12,41.16,163443.0,26.7002,26.8298,26.6419,26.6678,163443.0
2017-01-26 11:00:00,41.16,41.23,40.89,41.0,272628.0,26.6678,26.7132,26.4929,26.5642,272628.0
2017-01-26 11:30:00,41.0,41.16,41.0,41.09,191170.0,26.5642,26.6678,26.5642,26.6225,191170.0
2017-01-26 12:00:00,41.1,41.14,41.01,41.09,194789.0,26.629,26.6549,26.5707,26.6225,194789.0
2017-01-26 12:30:00,41.1,41.12,40.8,40.84,172968.0,26.629,26.6419,26.4346,26.4605,172968.0
2017-01-26 13:00:00,40.85,40.91,40.82,40.84,88617.0,26.467,26.5059,26.4476,26.4605,88617.0
2017-01-26 13:30:00,40.84,40.84,40.68,40.72,163547.0,26.4605,26.4605,26.3569,26.3828,163547.0
2017-01-26 14:00:00,40.72,40.75,40.57,40.7,453605.0,26.3828,26.4022,26.2856,26.3698,453605.0
2017-01-26 14:30:00,40.7,40.72,40.65,40.7,205794.0,26.3698,26.3828,26.3374,26.3698,205794.0
2017-01-26 15:00:00,40.7,40.73,40.62,40.7,228947.0,26.3698,26.3892,26.318,26.3698,228947.0
2017-01-26 15:30:00,40.71,40.85,40.69,40.78,670183.0,26.3763,26.467,26.3633,26.4216,670183.0
2017-01-27 09:30:00,41.11,41.7,40.47,40.62,438969.0,26.6355,27.0177,26.2208,26.318,438969.0
2017-01-27 10:00:00,40.59,40.87,40.03,40.18,257901.0,26.2985,26.48,25.9357,26.0329,257901.0
2017-01-27 10:30:00,40.19,40.34,39.97,40.16,192057.0,26.0394,26.1366,25.8968,26.0199,192057.0
2017-01-27 11:00:00,40.18,40.42,39.75,40.01,257169.0,26.0329,26.1884,25.7543,25.9228,257169.0
2017-01-27 11:30:00,40.02,40.23,39.94,40.2,350876.0,25.9292,26.0653,25.8774,26.0459,350876.0
2017-01-27 12:00:00,40.19,40.3,40.05,40.15,160314.0,26.0394,26.1106,25.9487,26.0135,160314.0
2017-01-27 12:30:00,40.15,40.26,40.1,40.16,90535.0,26.0135,26.0847,25.9811,26.0199,90535.0
2017-01-27 13:00:00,40.15,40.24,40.05,40.2,98528.0,26.0135,26.0718,25.9487,26.0459,98528.0
2017-01-27 13:30:00,40.21,40.25,40.15,40.19,66672.0,26.0523,26.0783,26.0135,26.0394,66672.0
2017-01-27 14:00:00,40.18,40.49,40.14,40.46,219772.0,26.0329,26.2337,26.007,26.2143,219772.0
2017-01-27 14:30:00,40.46,40.7,40.4,40.63,381203.0,26.2143,26.3698,26.1754,26.3245,381203.0
2017-01-27 15:00:00,40.63,40.72,40.32,40.32,242849.0,26.3245,26.3828,26.1236,26.1236,242849.0
2017-01-27 15:30:00,40.32,40.4,40.24,40.32,474090.0,26.1236,26.1754,26.0718,26.1236,474090.0
2017-01-30 09:30:00,40.25,40.25,39.46,39.65,265217.0,26.0783,26.0783,25.5664,25.6895,265217.0
2017-01-30 10:00:00,39.65,39.99,39.65,39.98,273432.0,25.6895,25.9098,25.6895,25.9033,273432.0
2017-01-30 10:30:00,39.99,40.01,39.64,39.65,130588.0,25.9098,25.9228,25.683,25.6895,130588.0
2017-01-30 11:00:00,39.64,39.82,39.6,39.69,97063.0,25.683,25.7997,25.6571,25.7154,97063.0
2017-01-30 11:30:00,39.69,39.87,39.66,39.83,120652.0,25.7154,25.832,25.696,25.8061,120652.0
2017-01-30 12:00:00,39.84,39.84,39.75,39.8,124607.0,25.8126,25.8126,25.7543,25.7867,124607.0
2017-01-30 12:30:00,39.79,39.82,39.75,39.8,98955.0,25.7802,25.7997,25.7543,25.7867,98955.0
2017-01-30 13:00:00,39.8,39.84,39.76,39.8,105508.0,25.7867,25.8126,25.7608,25.7867,105508.0
2017-01-30 13:30:00,39.8,39.84,39.75,39.84,103775.0,25.7867,25.8126,25.7543,25.8126,103775.0
2017-01-30 14:00:00,39.85,39.95,39.84,39.94,115950.0,25.8191,25.8839,25.8126,25.8774,115950.0
2017-01-30 14:30:00,39.93,39.98,39.92,39.97,111719.0,25.8709,25.9033,25.8644,25.8968,111719.0
2017-01-30 15:00:00,39.97,40.08,39.94,40.08,116590.0,25.8968,25.9681,25.8774,25.9681,116590.0
2017-01-30 15:30:00,40.09,40.19,40.0,40.16,375097.0,25.9746,26.0394,25.9163,26.0199,375097.0
2017-01-31 09:30:00,39.95,40.07,39.83,39.93,122576.0,25.8839,25.9616,25.8061,25.8709,122576.0
2017-01-31 10:00:00,39.94,40.1,39.89,39.98,144871.0,25.8774,25.9811,25.845,25.9033,144871.0
2017-01-31 10:30:00,39.98,40.02,39.82,39.83,320409.0,25.9033,25.9292,25.7997,25.8061,320409.0
2017-01-31 11:00:00,39.83,39.89,39.68,39.69,96603.0,25.8061,25.845,25.7089,25.7154,96603.0
2017-01-31 11:30:00,39.69,39.72,39.56,39.57,89524.0,25.7154,25.7349,25.6312,25.6377,89524.0
2017-01-31 12:00:00,39.57,39.81,39.56,39.79,157915.0,25.6377,25.7932,25.6312,25.7802,157915.0
2017-01-31 12:30:00,39.8,39.8,39.7,39.74,55024.0,25.7867,25.7867,25.7219,25.7478,55024.0
2017-01-31 13:00:00,39.73,39.75,39.65,39.72,98678.0,25.7413,25.7543,25.6895,25.7349,98678.0
2017-01-31 13:30:00,39.73,39.77,39.69,39.7,110342.0,25.7413,25.7673,25.7154,25.7219,110342.0
2017-01-31 14:00:00,39.7,39.71,39.64,39.68,143614.0,25.7219,25.7284,25.683,25.7089,143614.0
2017-01-31 14:30:00,39.68,39.76,39.66,39.75,192170.0,25.7089,25.7608,25.696,25.7543,192170.0
2017-01-31 15:00:00,39.75,39.82,39.72,39.74,225450.0,25.7543,25.7997,25.7349,25.7478,225450.0
2017-01-31 15:30:00,39.75,39.91,39.63,39.75,553001.0,25.7543,25.858,25.6765,25.7543,553001.0
2017-02-01 09:30:00,40.09,40.61,40.04,40.41,385496.0,25.9746,26.3115,25.9422,26.1819,385496.0
2017-02-01 10:00:00,40.42,40.43,40.1,40.16,160482.0,26.1884,26.1949,25.9811,26.0199,160482.0
2017-02-01 10:30:00,40.16,40.21,39.94,40.01,197764.0,26.0199,26.0523,25.8774,25.9228,197764.0
2017-02-01 11:00:00,40.01,40.02,39.83,39.85,187502.0,25.9228,25.9292,25.8061,25.8191,187502.0
2017-02-01 11:30:00,39.85,39.96,39.84,39.93,90982.0,25.8191,25.8904,25.8126,25.8709,90982.0
2017-02-01 12:00:00,39.95,40.0,39.9,39.97,100910.0,25.8839,25.9163,25.8515,25.8968,100910.0
2017-02-01 12:30:00,39.98,40.01,39.97,39.98,102408.0,25.9033,25.9228,25.8968,25.9033,102408.0
2017-02-01 13:00:00,39.99,40.04,39.85,39.86,202270.0,25.9098,25.9422,25.8191,25.8256,202270.0
2017-02-01 13:30:00,39.86,39.97,39.8,39.88,83921.0,25.8256,25.8968,25.7867,25.8385,83921.0
2017-02-01 14:00:00,39.87,40.01,39.76,39.91,97231.0,25.832,25.9228,25.7608,25.858,97231.0
2017-02-01 14:30:00,39.91,39.92,39.7,39.76,128365.0,25.858,25.8644,25.7219,25.7608,128365.0
2017-02-01 15:00:00,39.76,39.98,39.75,39.97,105886.0,25.7608,25.9033,25.7543,25.8968,105886.0
2017-02-01 15:30:00,39.97,40.11,39.96,39.99,355603.0,25.8968,25.9875,25.8904,25.9098,355603.0
2017-02-02 09:30:00,39.61,39.8,39.38,39.79,168322.0,25.6636,25.7867,25.5146,25.7802,168322.0
2017-02-02 10:00:00,39.79,39.85,39.74,39.8,60781.0,25.7802,25.8191,25.7478,25.7867,60781.0
2017-02-02 10:30:00,39.81,40.12,39.79,40.11,88221.0,25.7932,25.994,25.7802,25.9875,88221.0
2017-02-02 11:00:00,40.11,40.14,39.94,39.94,118069.0,25.9875,26.007,25.8774,25.8774,118069.0
2017-02-02 11:30:00,39.94,39.99,39.74,39.74,95094.0,25.8774,25.9098,25.7478,25.7478,95094.0
2017-02-02 12:00:00,39.74,39.88,39.73,39.88,53108.0,25.7478,25.8385,25.7413,25.8385,53108.0
2017-02-02 12:30:00,39.88,39.96,39.85,39.92,92327.0,25.8385,25.8904,25.8191,25.8644,92327.0
2017-02-02 13:00:00,39.93,39.93,39.81,39.83,57837.0,25.8709,25.8709,25.7932,25.8061,57837.0
2017-02-02 13:30:00,39.82,40.0,39.78,39.94,98716.0,25.7997,25.9163,25.7737,25.8774,98716.0
2017-02-02 14:00:00,39.94,39.94,39.77,39.79,100267.0,25.8774,25.8774,25.7673,25.7802,100267.0
2017-02-02 14:30:00,39.79,39.87,39.74,39.86,86809.0,25.7802,25.832,25.7478,25.8256,86809.0
2017-02-02 15:00:00,39.86,39.94,39.83,39.92,124671.0,25.8256,25.8774,25.8061,25.8644,124671.0
2017-02-02 15:30:00,39.93,39.95,39.86,39.89,234804.0,25.8709,25.8839,25.8256,25.845,234804.0
2017-02-03 09:30:00,40.42,40.45,40.08,40.3,472173.0,26.1884,26.2078,25.9681,26.1106,472173.0
2017-02-03 10:00:00,40.28,40.29,40.13,40.22,251518.0,26.0977,26.1042,26.0005,26.0588,251518.0
2017-02-03 10:30:00,40.23,40.34,40.14,40.26,321420.0,26.0653,26.1366,26.007,26.0847,321420.0
2017-02-03 11:00:00,40.27,40.35,40.26,40.28,281199.0,26.0912,26.143,26.0847,26.0977,281199.0
2017-02-03 11:30:00,40.28,40.31,40.25,40.3,126482.0,26.0977,26.1171,26.0783,26.1106,126482.0
2017-02-03 12:00:00,40.3,40.31,40.25,40.27,98482.0,26.1106,26.1171,26.0783,26.0912,98482.0
2017-02-03 12:30:00,40.28,40.3,40.25,40.27,72679.0,26.0977,26.1106,26.0783,26.0912,72679.0
2017-02-03 13:00:00,40.27,40.3,40.24,40.26,72962.0,26.0912,26.1106,26.0718,26.0847,72962.0
2017-02-03 13:30:00,40.27,40.29,40.22,40.25,91969.0,26.0912,26.1042,26.0588,26.0783,91969.0
2017-02-03 14:00:00,40.26,40.29,40.24,40.29,97640.0,26.0847,26.1042,26.0718,26.1042,97640.0
2017-02-03 14:30:00,40.28,40.36,40.27,40.34,141023.0,26.0977,26.1495,26.0912,26.1366,141023.0
2017-02-03 15:00:00,40.34,40.36,40.3,40.34,352978.0,26.1366,26.1495,26.1106,26.1366,352978.0
2017-02-03 15:30:00,40.34,40.37,40.28,40.3,561568.0,26.1366,26.156,26.0977,26.1106,561568.0
2017-02-06 09:30:00,40.07,40.33,40.02,40.3,212060.0,25.9616,26.1301,25.9292,26.1106,212060.0
2017-02-06 10:00:00,40.3,40.37,40.25,40.26,209441.0,26.1106,26.156,26.0783,26.0847,209441.0
2017-02-06 10:30:00,40.25,40.28,40.21,40.22,94069.0,26.0783,26.0977,26.0523,26.0588,94069.0
2017-02-06 11:00:00,40.22,40.29,40.21,40.26,99145.0,26.0588,26.1042,26.0523,26.0847,99145.0
2017-02-06 11:30:00,40.26,40.3,40.19,40.2,81383.0,26.0847,26.1106,26.0394,26.0459,81383.0
2017-02-06 12:00:00,40.19,40.26,40.19,40.24,68834.0,26.0394,26.0847,26.0394,26.0718,68834.0
2017-02-06 12:30:00,40.24,40.24,40.02,40.02,48428.0,26.0718,26.0718,25.9292,25.9292,48428.0
2017-02-06 13:00:00,40.02,40.1,39.95,40.08,80473.0,25.9292,25.9811,25.8839,25.9681,80473.0
2017-02-06 13:30:00,40.08,40.08,39.97,40.06,66548.0,25.9681,25.9681,25.8968,25.9551,66548.0
2017-02-06 14:00:00,40.07,40.07,39.99,40.02,73401.0,25.9616,25.9616,25.9098,25.9292,73401.0
2017-02-06 14:30:00,40.01,40.03,39.96,39.98,62277.0,25.9228,25.9357,25.8904,25.9033,62277.0
2017-02-06 15:00:00,39.98,40.07,39.97,40.03,96427.0,25.9033,25.9616,25.8968,25.9357,96427.0
2017-02-06 15:30:00,40.03,40.07,39.99,40.0,390722.0,25.9357,25.9616,25.9098,25.9163,390722.0
2017-02-07 09:30:00,40.19,40.27,40.03,40.15,214915.0,26.0394,26.0912,25.9357,26.0135,214915.0
2017-02-07 10:00:00,40.16,40.17,40.05,40.12,182673.0,26.0199,26.0264,25.9487,25.994,182673.0
2017-02-07 10:30:00,40.12,40.12,39.94,39.98,143881.0,25.994,25.994,25.8774,25.9033,143881.0
2017-02-07 11:00:00,39.98,40.01,39.8,39.8,107040.0,25.9033,25.9228,25.7867,25.7867,107040.0
2017-02-07 11:30:00,39.8,39.89,39.8,39.87,60253.0,25.7867,25.845,25.7867,25.832,60253.0
2017-02-07 12:00:00,39.87,39.98,39.87,39.89,74610.0,25.832,25.9033,25.832,25.845,74610.0
2017-02-07 12:30:00,39.87,39.95,39.86,39.87,40607.0,25.832,25.8839,25.8256,25.832,40607.0
2017-02-07 13:00:00,39.87,39.88,39.79,39.82,60969.0,25.832,25.8385,25.7802,25.7997,60969.0
2017-02-07 13:30:00,39.82,39.95,39.8,39.93,69797.0,25.7997,25.8839,25.7867,25.8709,69797.0
2017-02-07 14:00:00,39.93,39.99,39.91,39.98,50915.0,25.8709,25.9098,25.858,25.9033,50915.0
2017-02-07 14:30:00,39.99,40.01,39.96,39.99,77849.0,25.9098,25.9228,25.8904,25.9098,77849.0
2017-02-07 15:00:00,39.99,40.05,39.99,40.02,100123.0,25.9098,25.9487,25.9098,25.9292,100123.0
2017-02-07 15:30:00,40.02,40.03,39.96,40.01,265825.0,25.9292,25.9357,25.8904,25.9228,265825.0
2017-02-08 09:30:00,39.75,39.81,39.56,39.59,79789.0,25.7543,25.7932,25.6312,25.6506,79789.0
2017-02-08 10:00:00,39.59,39.75,39.59,39.69,145908.0,25.6506,25.7543,25.6506,25.7154,145908.0
2017-02-08 10:30:00,39.69,39.77,39.6,39.72,73405.0,25.7154,25.7673,25.6571,25.7349,73405.0
2017-02-08 11:00:00,39.72,39.81,39.66,39.66,212031.0,25.7349,25.7932,25.696,25.696,212031.0
2017-02-08 11:30:00,39.66,39.7,39.52,39.52,66648.0,25.696,25.7219,25.6053,25.6053,66648.0
2017-02-08 12:00:00,39.52,39.66,39.52,39.65,52498.0,25.6053,25.696,25.6053,25.6895,52498.0
2017-02-08 12:30:00,39.66,39.7,39.63,39.68,44571.0,25.696,25.7219,25.6765,25.7089,44571.0
2017-02-08 13:00:00,39.68,39.71,39.65,39.71,91820.0,25.7089,25.7284,25.6895,25.7284,91820.0
2017-02-08 13:30:00,39.71,39.79,39.69,39.77,101332.0,25.7284,25.7802,25.7154,25.7673,101332.0
2017-02-08 14:00:00,39.77,39.82,39.74,39.75,158878.0,25.7673,25.7997,25.7478,25.7543,158878.0
2017-02-08 14:30:00,39.76,39.83,39.76,39.79,94959.0,25.7608,25.8061,25.7608,25.7802,94959.0
2017-02-08 15:00:00,39.8,39.81,39.73,39.77,113333.0,25.7867,25.7932,25.7413,25.7673,113333.0
2017-02-08 15:30:00,39.75,39.77,39.72,39.73,203857.0,25.7543,25.7673,25.7349,25.7413,203857.0
2017-02-09 09:30:00,39.93,40.19,39.9,40.19,386038.0,25.8709,26.0394,25.8515,26.0394,386038.0
2017-02-09 10:00:00,40.19,40.29,40.13,40.24,480392.0,26.0394,26.1042,26.0005,26.0718,480392.0
2017-02-09 10:30:00,40.24,40.31,40.23,40.3,416875.0,26.0718,26.1171,26.0653,26.1106,416875.0
2017-02-09 11:00:00,40.3,40.43,40.3,40.41,340797.0,26.1106,26.1949,26.1106,26.1819,340797.0
2017-02-09 11:30:00,40.42,40.47,40.38,40.47,318457.0,26.1884,26.2208,26.1625,26.2208,318457.0
2017-02-09 12:00:00,40.47,40.56,40.41,40.53,229739.0,26.2208,26.2791,26.1819,26.2597,229739.0
2017-02-09 12:30:00,40.53,40.54,40.43,40.52,178656.0,26.2597,26.2661,26.1949,26.2532,178656.0
2017-02-09 13:00:00,40.51,40.52,40.47,40.5,162584.0,26.2467,26.2532,26.2208,26.2402,162584.0
2017-02-09 13:30:00,40.5,40.53,40.44,40.53,171336.0,26.2402,26.2597,26.2014,26.2597,171336.0
2017-02-09 14:00:00,40.53,40.54,40.49,40.52,225707.0,26.2597,26.2661,26.2337,26.2532,225707.0
2017-02-09 14:30:00,40.52,40.56,40.5,40.55,166633.0,26.2532,26.2791,26.2402,26.2726,166633.0
2017-02-09 15:00:00,40.55,40.56,40.53,40.55,130451.0,26.2726,26.2791,26.2597,26.2726,130451.0
2017-02-09 15:30:00,40.55,40.56,40.46,40.48,509611.0,26.2726,26.2791,26.2143,26.2273,509611.0
2017-02-10 09:30:00,40.69,40.92,40.62,40.91,206550.0,26.3633,26.5123,26.318,26.5059,206550.0
2017-02-10 10:00:00,40.91,40.91,40.78,40.82,179019.0,26.5059,26.5059,26.4216,26.4476,179019.0
2017-02-10 10:30:00,40.81,40.84,40.73,40.73,118261.0,26.4411,26.4605,26.3892,26.3892,118261.0
2017-02-10 11:00:00,40.73,40.77,40.65,40.66,127570.0,26.3892,26.4152,26.3374,26.3439,127570.0
2017-02-10 11:30:00,40.66,40.73,40.62,40.73,199058.0,26.3439,26.3892,26.318,26.3892,199058.0
2017-02-10 12:00:00,40.73,40.77,40.71,40.72,98814.0,26.3892,26.4152,26.3763,26.3828,98814.0
2017-02-10 12:30:00,40.72,40.72,40.69,40.71,174346.0,26.3828,26.3828,26.3633,26.3763,174346.0
2017-02-10 13:00:00,40.71,40.86,40.68,40.84,161205.0,26.3763,26.4735,26.3569,26.4605,161205.0
2017-02-10 13:30:00,40.84,40.93,40.81,40.82,220786.0,26.4605,26.5188,26.4411,26.4476,220786.0
2017-02-10 14:00:00,40.81,40.82,40.68,40.72,224498.0,26.4411,26.4476,26.3569,26.3828,224498.0
2017-02-10 14:30:00,40.72,40.81,40.71,40.77,116007.0,26.3828,26.4411,26.3763,26.4152,116007.0
2017-02-10 15:00:00,40.77,40.81,40.69,40.78,168188.0,26.4152,26.4411,26.3633,26.4216,168188.0
2017-02-10 15:30:00,40.78,40.88,40.77,40.88,456456.0,26.4216,26.4864,26.4152,26.4864,456456.0
2017-02-13 09:30:00,41.12,41.29,40.97,41.09,89901.0,26.6419,26.7521,26.5447,26.6225,89901.0
2017-02-13 10:00:00,41.1,41.23,41.1,41.19,66095.0,26.629,26.7132,26.629,26.6873,66095.0
2017-02-13 10:30:00,41.19,41.25,41.16,41.17,84891.0,26.6873,26.7262,26.6678,26.6743,84891.0
2017-02-13 11:00:00,41.18,41.29,41.18,41.28,80456.0,26.6808,26.7521,26.6808,26.7456,80456.0
2017-02-13 11:30:00,41.29,41.32,41.25,41.26,32276.0,26.7521,26.7715,26.7262,26.7326,32276.0
2017-02-13 12:00:00,41.26,41.36,41.25,41.34,48474.0,26.7326,26.7974,26.7262,26.7845,48474.0
2017-02-13 12:30:00,41.35,41.44,41.34,41.43,74447.0,26.7909,26.8493,26.7845,26.8428,74447.0
2017-02-13 13:00:00,41.43,41.59,41.41,41.59,65630.0,26.8428,26.9464,26.8298,26.9464,65630.0
2017-02-13 13:30:00,41.59,41.65,41.49,41.5,110783.0,26.9464,26.9853,26.8817,26.8881,110783.0
2017-02-13 14:00:00,41.5,41.56,41.47,41.49,132020.0,26.8881,26.927,26.8687,26.8817,132020.0
2017-02-13 14:30:00,41.49,41.53,41.44,41.52,128108.0,26.8817,26.9076,26.8493,26.9011,128108.0
2017-02-13 15:00:00,41.52,41.54,41.46,41.53,126002.0,26.9011,26.9141,26.8622,26.9076,126002.0
2017-02-13 15:30:00,41.52,41.58,41.49,41.51,266673.0,26.9011,26.94,26.8817,26.8946,266673.0
2017-02-14 09:30:00,41.16,41.77,41.16,41.52,344958.0,26.6678,27.0631,26.6678,26.9011,344958.0
2017-02-14 10:00:00,41.53,41.69,41.51,41.64,178783.0,26.9076,27.0112,26.8946,26.9788,178783.0
2017-02-14 10:30:00,41.63,41.81,41.53,41.8,306501.0,26.9724,27.089,26.9076,27.0825,306501.0
2017-02-14 11:00:00,41.78,41.91,41.64,41.83,168986.0,27.0695,27.1538,26.9788,27.1019,168986.0
2017-02-14 11:30:00,41.84,41.84,41.67,41.77,76917.0,27.1084,27.1084,26.9983,27.0631,76917.0
2017-02-14 12:00:00,41.77,41.85,41.73,41.85,112122.0,27.0631,27.1149,27.0372,27.1149,112122.0
2017-02-14 12:30:00,41.85,42.03,41.84,41.97,250279.0,27.1149,27.2315,27.1084,27.1927,250279.0
2017-02-14 13:00:00,41.97,42.01,41.92,41.98,86612.0,27.1927,27.2186,27.1603,27.1991,86612.0
2017-02-14 13:30:00,41.98,42.0,41.94,42.0,75998.0,27.1991,27.2121,27.1732,27.2121,75998.0
2017-02-14 14:00:00,42.01,42.11,41.98,42.05,189753.0,27.2186,27.2834,27.1991,27.2445,189753.0
2017-02-14 14:30:00,42.06,42.06,41.97,42.04,89079.0,27.251,27.251,27.1927,27.238,89079.0
2017-02-14 15:00:00,42.03,42.06,41.99,42.04,189646.0,27.2315,27.251,27.2056,27.238,189646.0
2017-02-14 15:30:00,42.04,42.13,42.01,42.1,421444.0,27.238,27.2963,27.2186,27.2769,421444.0
2017-02-15 09:30:00,42.28,42.41,42.11,42.25,207315.0,27.3935,27.4777,27.2834,27.3741,207315.0
2017-02-15 10:00:00,42.25,42.31,42.06,42.27,136565.0,27.3741,27.4129,27.251,27.387,136565.0
2017-02-15 10:30:00,42.27,42.48,42.23,42.48,168644.0,27.387,27.5231,27.3611,27.5231,168644.0
2017-02-15 11:00:00,42.48,42.65,42.45,42.65,210122.0,27.5231,27.6332,27.5036,27.6332,210122.0
2017-02-15 11:30:00,42.64,42.65,42.35,42.48,99453.0,27.6267,27.6332,27.4389,27.5231,99453.0
2017-02-15 12:00:00,42.48,42.58,42.42,42.58,98035.0,27.5231,27.5879,27.4842,27.5879,98035.0
2017-02-15 12:30:00,42.57,42.59,42.48,42.48,126381.0,27.5814,27.5944,27.5231,27.5231,126381.0
2017-02-15 13:00:00,42.48,42.53,42.45,42.52,59674.0,27.5231,27.5555,27.5036,27.549,59674.0
2017-02-15 13:30:00,42.52,42.66,42.52,42.61,141231.0,27.549,27.6397,27.549,27.6073,141231.0
2017-02-15 14:00:00,42.62,42.67,42.56,42.61,91781.0,27.6138,27.6462,27.5749,27.6073,91781.0
2017-02-15 14:30:00,42.61,42.71,42.58,42.7,84826.0,27.6073,27.6721,27.5879,27.6656,84826.0
2017-02-15 15:00:00,42.7,42.83,42.66,42.77,139943.0,27.6656,27.7499,27.6397,27.711,139943.0
2017-02-15 15:30:00,42.77,42.8,42.68,42.72,341597.0,27.711,27.7304,27.6527,27.6786,341597.0
2017-02-16 09:30:00,42.7,42.8,42.57,42.59,103337.0,27.6656,27.7304,27.5814,27.5944,103337.0
2017-02-16 10:00:00,42.59,42.62,42.44,42.5,70818.0,27.5944,27.6138,27.4972,27.536,70818.0
2017-02-16 10:30:00,42.5,42.69,42.49,42.53,158305.0,27.536,27.6591,27.5296,27.5555,158305.0
2017-02-16 11:00:00,42.53,42.53,42.31,42.45,88641.0,27.5555,27.5555,27.4129,27.5036,88641.0
2017-02-16 11:30:00,42.46,42.49,42.36,42.38,63250.0,27.5101,27.5296,27.4453,27.4583,63250.0
2017-02-16 12:00:00,42.39,42.41,42.3,42.34,135554.0,27.4648,27.4777,27.4065,27.4324,135554.0
2017-02-16 12:30:00,42.34,42.38,42.29,42.31,54976.0,27.4324,27.4583,27.4,27.4129,54976.0
2017-02-16 13:00:00,42.3,42.3,42.19,42.22,73988.0,27.4065,27.4065,27.3352,27.3546,73988.0
2017-02-16 13:30:00,42.22,42.27,42.17,42.26,91462.0,27.3546,27.387,27.3222,27.3805,91462.0
2017-02-16 14:00:00,42.27,42.28,42.11,42.15,105349.0,27.387,27.3935,27.2834,27.3093,105349.0
2017-02-16 14:30:00,42.16,42.19,42.1,42.16,83172.0,27.3158,27.3352,27.2769,27.3158,83172.0
2017-02-16 15:00:00,42.16,42.26,42.15,42.26,105161.0,27.3158,27.3805,27.3093,27.3805,105161.0
2017-02-16 15:30:00,42.26,42.31,42.22,42.3,344158.0,27.3805,27.4129,27.3546,27.4065,344158.0
2017-02-17 09:30:00,42.1,42.31,41.97,42.18,195564.0,27.2769,27.4129,27.1927,27.3287,195564.0
2017-02-17 10:00:00,42.18,42.41,42.16,42.35,66318.0,27.3287,27.4777,27.3158,27.4389,66318.0
2017-02-17 10:30:00,42.36,42.36,42.19,42.29,143377.0,27.4453,27.4453,27.3352,27.4,143377.0
2017-02-17 11:00:00,42.29,42.34,42.14,42.21,83027.0,27.4,27.4324,27.3028,27.3481,83027.0
2017-02-17 11:30:00,42.22,42.4,42.22,42.37,116792.0,27.3546,27.4713,27.3546,27.4518,116792.0
2017-02-17 12:00:00,42.36,42.4,42.34,42.35,55918.0,27.4453,27.4713,27.4324,27.4389,55918.0
2017-02-17 12:30:00,42.34,42.35,42.29,42.32,45855.0,27.4324,27.4389,27.4,27.4194,45855.0
2017-02-17 13:00:00,42.33,42.34,42.3,42.34,50466.0,27.4259,27.4324,27.4065,27.4324,50466.0
2017-02-17 13:30:00,42.34,42.4,42.33,42.38,62491.0,27.4324,27.4713,27.4259,27.4583,62491.0
2017-02-17 14:00:00,42.38,42.45,42.38,42.44,52097.0,27.4583,27.5036,27.4583,27.4972,52097.0
2017-02-17 14:30:00,42.43,42.49,42.42,42.45,60691.0,27.4907,27.5296,27.4842,27.5036,60691.0
2017-02-17 15:00:00,42.45,42.46,42.37,42.41,99703.0,27.5036,27.5101,27.4518,27.4777,99703.0
2017-02-17 15:30:00,42.41,42.54,42.38,42.52,529422.0,27.4777,27.562,27.4583,27.549,529422.0
2017-02-21 09:30:00,42.71,43.11,42.71,43.05,241217.0,27.6721,27.9313,27.6721,27.8924,241217.0
2017-02-21 10:00:00,43.06,43.07,42.94,42.98,114440.0,27.8989,27.9053,27.8211,27.847,114440.0
2017-02-21 10:30:00,42.98,43.19,42.95,43.09,135618.0,27.847,27.9831,27.8276,27.9183,135618.0
2017-02-21 11:00:00,43.1,43.25,43.09,43.14,161480.0,27.9248,28.022,27.9183,27.9507,161480.0
2017-02-21 11:30:00,43.14,43.16,43.0,43.15,203325.0,27.9507,27.9637,27.86,27.9572,203325.0
2017-02-21 12:00:00,43.16,43.2,43.09,43.13,87614.0,27.9637,27.9896,27.9183,27.9442,87614.0
2017-02-21 12:30:00,43.13,43.13,42.97,42.99,48690.0,27.9442,27.9442,27.8406,27.8535,48690.0
2017-02-21 13:00:00,42.99,42.99,42.9,42.95,61495.0,27.8535,27.8535,27.7952,27.8276,61495.0
2017-02-21 13:30:00,42.95,42.97,42.9,42.93,80560.0,27.8276,27.8406,27.7952,27.8146,80560.0
2017-02-21 14:00:00,42.94,42.98,42.91,42.97,108844.0,27.8211,27.847,27.8017,27.8406,108844.0
2017-02-21 14:30:00,42.97,43.0,42.94,42.97,184445.0,27.8406,27.86,27.8211,27.8406,184445.0
2017-02-21 15:00:00,42.96,43.0,42.93,42.98,143539.0,27.8341,27.86,27.8146,27.847,143539.0
2017-02-21 15:30:00,42.98,43.09,42.97,43.03,394306.0,27.847,27.9183,27.8406,27.8794,394306.0
2017-02-22 09:30:00,42.75,43.07,42.72,42.91,172921.0,27.698,27.9053,27.6786,27.8017,172921.0
2017-02-22 10:00:00,42.92,42.96,42.8,42.89,120377.0,27.8082,27.8341,27.7304,27.7887,120377.0
2017-02-22 10:30:00,42.9,43.04,42.89,42.9,159825.0,27.7952,27.8859,27.7887,27.7952,159825.0
2017-02-22 11:00:00,42.91,42.93,42.83,42.88,73899.0,27.8017,27.8146,27.7499,27.7822,73899.0
2017-02-22 11:30:00,42.87,42.91,42.78,42.78,105890.0,27.7758,27.8017,27.7175,27.7175,105890.0
2017-02-22 12:00:00,42.77,42.78,42.66,42.68,180186.0,27.711,27.7175,27.6397,27.6527,180186.0
2017-02-22 12:30:00,42.68,42.83,42.68,42.82,55095.0,27.6527,27.7499,27.6527,27.7434,55095.0
2017-02-22 13:00:00,42.82,42.91,42.8,42.82,78696.0,27.7434,27.8017,27.7304,27.7434,78696.0
2017-02-22 13:30:00,42.83,42.85,42.81,42.85,46231.0,27.7499,27.7628,27.7369,27.7628,46231.0
2017-02-22 14:00:00,42.85,42.88,42.66,42.79,101297.0,27.7628,27.7822,27.6397,27.7239,101297.0
2017-02-22 14:30:00,42.79,42.8,42.72,42.75,60489.0,27.7239,27.7304,27.6786,27.698,60489.0
2017-02-22 15:00:00,42.76,42.83,42.73,42.83,99110.0,27.7045,27.7499,27.6851,27.7499,99110.0
2017-02-22 15:30:00,42.82,42.84,42.77,42.78,274782.0,27.7434,27.7563,27.711,27.7175,274782.0
2017-02-23 09:30:00,42.9,42.98,42.7,42.92,98750.0,27.7952,27.847,27.6656,27.8082,98750.0
2017-02-23 10:00:00,42.93,42.95,42.63,42.65,97491.0,27.8146,27.8276,27.6203,27.6332,97491.0
2017-02-23 10:30:00,42.65,42.74,42.52,42.59,86994.0,27.6332,27.6915,27.549,27.5944,86994.0
2017-02-23 11:00:00,42.6,42.67,42.54,42.65,102020.0,27.6008,27.6462,27.562,27.6332,102020.0
2017-02-23 11:30:00,42.66,42.76,42.65,42.69,80873.0,27.6397,27.7045,27.6332,27.6591,80873.0
2017-02-23 12:00:00,42.7,42.78,42.67,42.75,39944.0,27.6656,27.7175,27.6462,27.698,39944.0
2017-02-23 12:30:00,42.75,42.84,42.72,42.78,36405.0,27.698,27.7563,27.6786,27.7175,36405.0
2017-02-23 13:00:00,42.76,42.79,42.73,42.73,32750.0,27.7045,27.7239,27.6851,27.6851,32750.0
2017-02-23 13:30:00,42.73,42.82,42.72,42.82,40125.0,27.6851,27.7434,27.6786,27.7434,40125.0
2017-02-23 14:00:00,42.82,42.85,42.8,42.82,91935.0,27.7434,27.7628,27.7304,27.7434,91935.0
2017-02-23 14:30:00,42.83,42.87,42.81,42.85,41940.0,27.7499,27.7758,27.7369,27.7628,41940.0
2017-02-23 15:00:00,42.84,42.97,42.84,42.93,106269.0,27.7563,27.8406,27.7563,27.8146,106269.0
2017-02-23 15:30:00,42.93,42.98,42.89,42.94,196599.0,27.8146,27.847,27.7887,27.8211,196599.0
2017-02-24 09:30:00,42.69,42.97,42.69,42.9,372681.0,27.6591,27.8406,27.6591,27.7952,372681.0
2017-02-24 10:00:00,42.91,43.01,42.89,42.95,135308.0,27.8017,27.8665,27.7887,27.8276,135308.0
2017-02-24 10:30:00,42.96,42.99,42.72,42.82,112862.0,27.8341,27.8535,27.6786,27.7434,112862.0
2017-02-24 11:00:00,42.81,42.83,42.65,42.7,207471.0,27.7369,27.7499,27.6332,27.6656,207471.0
2017-02-24 11:30:00,42.71,42.72,42.61,42.67,74686.0,27.6721,27.6786,27.6073,27.6462,74686.0
2017-02-24 12:00:00,42.67,42.75,42.67,42.72,117796.0,27.6462,27.698,27.6462,27.6786,117796.0
2017-02-24 12:30:00,42.71,42.75,42.66,42.7,90618.0,27.6721,27.698,27.6397,27.6656,90618.0
2017-02-24 13:00:00,42.7,42.71,42.59,42.6,66736.0,27.6656,27.6721,27.5944,27.6008,66736.0
2017-02-24 13:30:00,42.6,42.65,42.57,42.61,96807.0,27.6008,27.6332,27.5814,27.6073,96807.0
2017-02-24 14:00:00,42.62,42.7,42.58,42.69,92499.0,27.6138,27.6656,27.5879,27.6591,92499.0
2017-02-24 14:30:00,42.7,42.73,42.59,42.59,114191.0,27.6656,27.6851,27.5944,27.5944,114191.0
2017-02-24 15:00:00,42.59,42.66,42.57,42.61,205345.0,27.5944,27.6397,27.5814,27.6073,205345.0
2017-02-24 15:30:00,42.61,42.74,42.6,42.73,512266.0,27.6073,27.6915,27.6008,27.6851,512266.0
2017-02-27 09:30:00,42.79,43.19,42.75,43.16,177139.0,27.7239,27.9831,27.698,27.9637,177139.0
2017-02-27 10:00:00,43.16,43.26,43.03,43.25,124252.0,27.9637,28.0285,27.8794,28.022,124252.0
2017-02-27 10:30:00,43.25,43.34,43.2,43.2,72470.0,28.022,28.0803,27.9896,27.9896,72470.0
2017-02-27 11:00:00,43.21,43.24,43.15,43.17,71411.0,27.9961,28.0155,27.9572,27.9701,71411.0
2017-02-27 11:30:00,43.17,43.23,43.11,43.21,79410.0,27.9701,28.009,27.9313,27.9961,79410.0
2017-02-27 12:00:00,43.2,43.26,43.18,43.21,71455.0,27.9896,28.0285,27.9766,27.9961,71455.0
2017-02-27 12:30:00,43.22,43.24,43.14,43.15,67171.0,28.0025,28.0155,27.9507,27.9572,67171.0
2017-02-27 13:00:00,43.15,43.24,43.13,43.23,80917.0,27.9572,28.0155,27.9442,28.009,80917.0
2017-02-27 13:30:00,43.23,43.29,43.14,43.14,84824.0,28.009,28.0479,27.9507,27.9507,84824.0
2017-02-27 14:00:00,43.15,43.22,43.13,43.19,62411.0,27.9572,28.0025,27.9442,27.9831,62411.0
2017-02-27 14:30:00,43.2,43.37,43.19,43.33,132951.0,27.9896,28.0997,27.9831,28.0738,132951.0
2017-02-27 15:00:00,43.32,43.4,43.29,43.39,178727.0,28.0673,28.1192,28.0479,28.1127,178727.0
2017-02-27 15:30:00,43.39,43.41,43.3,43.35,226444.0,28.1127,28.1256,28.0544,28.0868,226444.0
2017-02-28 09:30:00,43.07,43.36,43.07,43.15,119431.0,27.9053,28.0932,27.9053,27.9572,119431.0
2017-02-28 10:00:00,43.15,43.27,43.08,43.1,119613.0,27.9572,28.0349,27.9118,27.9248,119613.0
2017-02-28 10:30:00,43.12,43.13,42.99,43.0,214539.0,27.9377,27.9442,27.8535,27.86,214539.0
2017-02-28 11:00:00,43.0,43.07,42.99,43.01,146169.0,27.86,27.9053,27.8535,27.8665,146169.0
2017-02-28 11:30:00,43.01,43.02,42.93,42.93,115514.0,27.8665,27.873,27.8146,27.8146,115514.0
2017-02-28 12:00:00,42.94,42.95,42.78,42.84,44047.0,27.8211,27.8276,27.7175,27.7563,44047.0
2017-02-28 12:30:00,42.84,42.96,42.81,42.95,96599.0,27.7563,27.8341,27.7369,27.8276,96599.0
2017-02-28 13:00:00,42.97,43.02,42.95,42.98,51077.0,27.8406,27.873,27.8276,27.847,51077.0
2017-02-28 13:30:00,42.99,43.05,42.95,42.99,103885.0,27.8535,27.8924,27.8276,27.8535,103885.0
2017-02-28 14:00:00,42.99,43.0,42.86,42.94,68182.0,27.8535,27.86,27.7693,27.8211,68182.0
2017-02-28 14:30:00,42.94,43.04,42.9,42.99,117730.0,27.8211,27.8859,27.7952,27.8535,117730.0
2017-02-28 15:00:00,43.0,43.12,42.98,43.12,175095.0,27.86,27.9377,27.847,27.9377,175095.0
2017-02-28 15:30:00,43.11,43.12,42.95,43.04,689000.0,27.9313,27.9377,27.8276,27.8859,689000.0
2017-03-01 09:30:00,43.98,44.1,43.47,43.47,313142.0,28.4949,28.5727,28.1645,28.1645,313142.0
2017-03-01 10:00:00,43.47,43.65,43.42,43.52,177414.0,28.1645,28.2811,28.1321,28.1969,177414.0
2017-03-01 10:30:00,43.52,43.55,43.23,43.32,194265.0,28.1969,28.2163,28.009,28.0673,194265.0
2017-03-01 11:00:00,43.31,43.44,43.29,43.43,111479.0,28.0608,28.1451,28.0479,28.1386,111479.0
2017-03-01 11:30:00,43.43,43.51,43.4,43.45,148090.0,28.1386,28.1904,28.1192,28.1516,148090.0
2017-03-01 12:00:00,43.46,43.54,43.41,43.43,166255.0,28.158,28.2099,28.1256,28.1386,166255.0
2017-03-01 12:30:00,43.43,43.43,43.32,43.36,57312.0,28.1386,28.1386,28.0673,28.0932,57312.0
2017-03-01 13:00:00,43.37,43.45,43.32,43.36,76845.0,28.0997,28.1516,28.0673,28.0932,76845.0
2017-03-01 13:30:00,43.37,43.42,43.34,43.4,79679.0,28.0997,28.1321,28.0803,28.1192,79679.0
2017-03-01 14:00:00,43.4,43.54,43.37,43.5,132693.0,28.1192,28.2099,28.0997,28.1839,132693.0
2017-03-01 14:30:00,43.5,43.57,43.49,43.52,187044.0,28.1839,28.2293,28.1775,28.1969,187044.0
2017-03-01 15:00:00,43.52,43.54,43.46,43.51,145287.0,28.1969,28.2099,28.158,28.1904,145287.0
2017-03-01 15:30:00,43.5,43.61,43.42,43.44,340603.0,28.1839,28.2552,28.1321,28.1451,340603.0
2017-03-02 09:30:00,43.39,43.43,43.13,43.36,81471.0,28.1127,28.1386,27.9442,28.0932,81471.0
2017-03-02 10:00:00,43.36,43.36,43.11,43.29,129722.0,28.0932,28.0932,27.9313,28.0479,129722.0
2017-03-02 10:30:00,43.28,43.34,43.2,43.27,54815.0,28.0414,28.0803,27.9896,28.0349,54815.0
2017-03-02 11:00:00,43.26,43.32,43.16,43.23,77701.0,28.0285,28.0673,27.9637,28.009,77701.0
2017-03-02 11:30:00,43.24,43.3,43.13,43.29,37170.0,28.0155,28.0544,27.9442,28.0479,37170.0
2017-03-02 12:00:00,43.3,43.3,43.1,43.13,67871.0,28.0544,28.0544,27.9248,27.9442,67871.0
2017-03-02 12:30:00,43.13,43.26,43.11,43.23,54202.0,27.9442,28.0285,27.9313,28.009,54202.0
2017-03-02 13:00:00,43.23,43.28,43.18,43.24,34034.0,28.009,28.0414,27.9766,28.0155,34034.0
2017-03-02 13:30:00,43.24,43.24,43.18,43.21,105688.0,28.0155,28.0155,27.9766,27.9961,105688.0
2017-03-02 14:00:00,43.21,43.26,43.14,43.26,62885.0,27.9961,28.0285,27.9507,28.0285,62885.0
2017-03-02 14:30:00,43.25,43.32,43.23,43.28,55061.0,28.022,28.0673,28.009,28.0414,55061.0
2017-03-02 15:00:00,43.28,43.28,43.05,43.08,109162.0,28.0414,28.0414,27.8924,27.9118,109162.0
2017-03-02 15:30:00,43.08,43.1,42.88,42.9,470635.0,27.9118,27.9248,27.7822,27.7952,470635.0
2017-03-03 09:30:00,43.01,43.09,42.53,42.6,164039.0,27.8665,27.9183,27.5555,27.6008,164039.0
2017-03-03 10:00:00,42.6,42.66,42.52,42.58,168836.0,27.6008,27.6397,27.549,27.5879,168836.0
2017-03-03 10:30:00,42.58,42.7,42.5,42.59,284503.0,27.5879,27.6656,27.536,27.5944,284503.0
2017-03-03 11:00:00,42.58,42.65,42.54,42.58,262648.0,27.5879,27.6332,27.562,27.5879,262648.0
2017-03-03 11:30:00,42.58,42.61,42.46,42.48,231187.0,27.5879,27.6073,27.5101,27.5231,231187.0
2017-03-03 12:00:00,42.48,42.52,42.41,42.51,278934.0,27.5231,27.549,27.4777,27.5425,278934.0
2017-03-03 12:30:00,42.51,42.57,42.48,42.57,72958.0,27.5425,27.5814,27.5231,27.5814,72958.0
2017-03-03 13:00:00,42.56,42.64,42.52,42.58,140106.0,27.5749,27.6267,27.549,27.5879,140106.0
2017-03-03 13:30:00,42.58,42.65,42.54,42.61,153819.0,27.5879,27.6332,27.562,27.6073,153819.0
2017-03-03 14:00:00,42.61,42.67,42.58,42.6,95772.0,27.6073,27.6462,27.5879,27.6008,95772.0
2017-03-03 14:30:00,42.6,42.73,42.6,42.7,52299.0,27.6008,27.6851,27.6008,27.6656,52299.0
2017-03-03 15:00:00,42.7,42.78,42.68,42.78,75540.0,27.6656,27.7175,27.6527,27.7175,75540.0
2017-03-03 15:30:00,42.78,42.8,42.64,42.68,345059.0,27.7175,27.7304,27.6267,27.6527,345059.0
2017-03-06 09:30:00,42.56,42.72,42.39,42.64,104146.0,27.5749,27.6786,27.4648,27.6267,104146.0
2017-03-06 10:00:00,42.62,42.77,42.55,42.63,129730.0,27.6138,27.711,27.5684,27.6203,129730.0
2017-03-06 10:30:00,42.64,42.65,42.51,42.55,64502.0,27.6267,27.6332,27.5425,27.5684,64502.0
2017-03-06 11:00:00,42.54,42.64,42.51,42.61,57140.0,27.562,27.6267,27.5425,27.6073,57140.0
2017-03-06 11:30:00,42.61,42.62,42.44,42.45,138852.0,27.6073,27.6138,27.4972,27.5036,138852.0
2017-03-06 12:00:00,42.45,42.48,42.34,42.44,90611.0,27.5036,27.5231,27.4324,27.4972,90611.0
2017-03-06 12:30:00,42.44,42.48,42.31,42.45,296442.0,27.4972,27.5231,27.4129,27.5036,296442.0
2017-03-06 13:00:00,42.45,42.5,42.41,42.48,48439.0,27.5036,27.536,27.4777,27.5231,48439.0
2017-03-06 13:30:00,42.48,42.52,42.4,42.45,42462.0,27.5231,27.549,27.4713,27.5036,42462.0
2017-03-06 14:00:00,42.45,42.47,42.44,42.47,36355.0,27.5036,27.5166,27.4972,27.5166,36355.0
2017-03-06 14:30:00,42.46,42.51,42.46,42.48,59504.0,27.5101,27.5425,27.5101,27.5231,59504.0
2017-03-06 15:00:00,42.49,42.5,42.45,42.45,113853.0,27.5296,27.536,27.5036,27.5036,113853.0
2017-03-06 15:30:00,42.45,42.5,42.38,42.39,262409.0,27.5036,27.536,27.4583,27.4648,262409.0
2017-03-07 09:30:00,42.41,42.41,42.12,42.26,59152.0,27.4777,27.4777,27.2898,27.3805,59152.0
2017-03-07 10:00:00,42.25,42.5,42.24,42.48,109742.0,27.3741,27.536,27.3676,27.5231,109742.0
2017-03-07 10:30:00,42.48,42.58,42.4,42.42,101354.0,27.5231,27.5879,27.4713,27.4842,101354.0
2017-03-07 11:00:00,42.42,42.49,42.38,42.39,92618.0,27.4842,27.5296,27.4583,27.4648,92618.0
2017-03-07 11:30:00,42.39,42.43,42.32,42.33,169325.0,27.4648,27.4907,27.4194,27.4259,169325.0
2017-03-07 12:00:00,42.33,42.33,42.2,42.21,76364.0,27.4259,27.4259,27.3417,27.3481,76364.0
2017-03-07 12:30:00,42.2,42.33,42.18,42.29,104712.0,27.3417,27.4259,27.3287,27.4,104712.0
2017-03-07 13:00:00,42.29,42.38,42.29,42.32,44337.0,27.4,27.4583,27.4,27.4194,44337.0
2017-03-07 13:30:00,42.32,42.33,42.25,42.31,60194.0,27.4194,27.4259,27.3741,27.4129,60194.0
2017-03-07 14:00:00,42.31,42.46,42.31,42.44,85504.0,27.4129,27.5101,27.4129,27.4972,85504.0
2017-03-07 14:30:00,42.45,42.53,42.42,42.51,85249.0,27.5036,27.5555,27.4842,27.5425,85249.0
2017-03-07 15:00:00,42.51,42.53,42.46,42.46,84737.0,27.5425,27.5555,27.5101,27.5101,84737.0
2017-03-07 15:30:00,42.46,42.47,42.34,42.39,241540.0,27.5101,27.5166,27.4324,27.4648,241540.0
2017-03-08 09:30:00,42.78,43.03,42.55,42.61,303438.0,27.7175,27.8794,27.5684,27.6073,303438.0
2017-03-08 10:00:00,42.61,42.9,42.58,42.85,252223.0,27.6073,27.7952,27.5879,27.7628,252223.0
2017-03-08 10:30:00,42.86,42.93,42.71,42.77,107569.0,27.7693,27.8146,27.6721,27.711,107569.0
2017-03-08 11:00:00,42.78,42.82,42.61,42.78,111944.0,27.7175,27.7434,27.6073,27.7175,111944.0
2017-03-08 11:30:00,42.78,42.8,42.68,42.74,173985.0,27.7175,27.7304,27.6527,27.6915,173985.0
2017-03-08 12:00:00,42.74,42.8,42.71,42.73,224712.0,27.6915,27.7304,27.6721,27.6851,224712.0
2017-03-08 12:30:00,42.75,42.76,42.65,42.72,60116.0,27.698,27.7045,27.6332,27.6786,60116.0
2017-03-08 13:00:00,42.72,42.74,42.59,42.64,153270.0,27.6786,27.6915,27.5944,27.6267,153270.0
2017-03-08 13:30:00,42.65,42.69,42.63,42.68,49718.0,27.6332,27.6591,27.6203,27.6527,49718.0
2017-03-08 14:00:00,42.67,42.69,42.55,42.58,100356.0,27.6462,27.6591,27.5684,27.5879,100356.0
2017-03-08 14:30:00,42.57,42.69,42.54,42.67,54994.0,27.5814,27.6591,27.562,27.6462,54994.0
2017-03-08 15:00:00,42.68,42.75,42.59,42.59,145970.0,27.6527,27.698,27.5944,27.5944,145970.0
2017-03-08 15:30:00,42.59,42.6,42.45,42.55,334031.0,27.5944,27.6008,27.5036,27.5684,334031.0
2017-03-09 09:30:00,42.74,42.78,42.59,42.61,73741.0,27.6915,27.7175,27.5944,27.6073,73741.0
2017-03-09 10:00:00,42.62,42.79,42.61,42.7,105786.0,27.6138,27.7239,27.6073,27.6656,105786.0
2017-03-09 10:30:00,42.69,42.71,42.46,42.56,89592.0,27.6591,27.6721,27.5101,27.5749,89592.0
2017-03-09 11:00:00,42.56,42.76,42.56,42.76,132035.0,27.5749,27.7045,27.5749,27.7045,132035.0
2017-03-09 11:30:00,42.75,42.95,42.72,42.77,113493.0,27.698,27.8276,27.6786,27.711,113493.0
2017-03-09 12:00:00,42.77,42.87,42.74,42.74,97830.0,27.711,27.7758,27.6915,27.6915,97830.0
2017-03-09 12:30:00,42.73,42.75,42.67,42.69,99132.0,27.6851,27.698,27.6462,27.6591,99132.0
2017-03-09 13:00:00,42.7,42.72,42.62,42.62,58919.0,27.6656,27.6786,27.6138,27.6138,58919.0
2017-03-09 13:30:00,42.62,42.62,42.52,42.53,55500.0,27.6138,27.6138,27.549,27.5555,55500.0
2017-03-09 14:00:00,42.53,42.54,42.32,42.33,173727.0,27.5555,27.562,27.4194,27.4259,173727.0
2017-03-09 14:30:00,42.33,42.43,42.31,42.41,61861.0,27.4259,27.4907,27.4129,27.4777,61861.0
2017-03-09 15:00:00,42.41,42.48,42.38,42.44,74418.0,27.4777,27.5231,27.4583,27.4972,74418.0
2017-03-09 15:30:00,42.44,42.51,42.41,42.43,174316.0,27.4972,27.5425,27.4777,27.4907,174316.0
2017-03-10 09:30:00,42.81,42.81,42.57,42.71,81527.0,27.7369,27.7369,27.5814,27.6721,81527.0
2017-03-10 10:00:00,42.72,42.8,42.69,42.71,95124.0,27.6786,27.7304,27.6591,27.6721,95124.0
2017-03-10 10:30:00,42.71,42.71,42.54,42.54,48390.0,27.6721,27.6721,27.562,27.562,48390.0
2017-03-10 11:00:00,42.54,42.66,42.49,42.61,89036.0,27.562,27.6397,27.5296,27.6073,89036.0
2017-03-10 11:30:00,42.61,42.64,42.55,42.59,40516.0,27.6073,27.6267,27.5684,27.5944,40516.0
2017-03-10 12:00:00,42.59,42.63,42.56,42.63,77679.0,27.5944,27.6203,27.5749,27.6203,77679.0
2017-03-10 12:30:00,42.62,42.62,42.46,42.5,31571.0,27.6138,27.6138,27.5101,27.536,31571.0
2017-03-10 13:00:00,42.51,42.51,42.35,42.42,45775.0,27.5425,27.5425,27.4389,27.4842,45775.0
2017-03-10 13:30:00,42.42,42.49,42.36,42.43,83963.0,27.4842,27.5296,27.4453,27.4907,83963.0
2017-03-10 14:00:00,42.44,42.52,42.4,42.48,63907.0,27.4972,27.549,27.4713,27.5231,63907.0
2017-03-10 14:30:00,42.49,42.53,42.45,42.46,54136.0,27.5296,27.5555,27.5036,27.5101,54136.0
2017-03-10 15:00:00,42.47,42.55,42.46,42.55,76366.0,27.5166,27.5684,27.5101,27.5684,76366.0
2017-03-10 15:30:00,42.55,42.61,42.47,42.59,176010.0,27.5684,27.6073,27.5166,27.5944,176010.0
2017-03-13 09:30:00,42.68,42.83,42.53,42.58,91327.0,27.6527,27.7499,27.5555,27.5879,91327.0
2017-03-13 10:00:00,42.57,42.73,42.57,42.67,45806.0,27.5814,27.6851,27.5814,27.6462,45806.0
2017-03-13 10:30:00,42.68,42.7,42.55,42.57,63947.0,27.6527,27.6656,27.5684,27.5814,63947.0
2017-03-13 11:00:00,42.57,42.6,42.45,42.47,59517.0,27.5814,27.6008,27.5036,27.5166,59517.0
2017-03-13 11:30:00,42.48,42.61,42.48,42.59,43979.0,27.5231,27.6073,27.5231,27.5944,43979.0
2017-03-13 12:00:00,42.59,42.61,42.5,42.51,73151.0,27.5944,27.6073,27.536,27.5425,73151.0
2017-03-13 12:30:00,42.51,42.66,42.5,42.65,63430.0,27.5425,27.6397,27.536,27.6332,63430.0
2017-03-13 13:00:00,42.65,42.68,42.6,42.63,34706.0,27.6332,27.6527,27.6008,27.6203,34706.0
2017-03-13 13:30:00,42.63,42.64,42.59,42.63,47438.0,27.6203,27.6267,27.5944,27.6203,47438.0
2017-03-13 14:00:00,42.63,42.63,42.58,42.59,61296.0,27.6203,27.6203,27.5879,27.5944,61296.0
2017-03-13 14:30:00,42.6,42.64,42.59,42.64,137675.0,27.6008,27.6267,27.5944,27.6267,137675.0
2017-03-13 15:00:00,42.64,42.64,42.56,42.56,48172.0,27.6267,27.6267,27.5749,27.5749,48172.0
2017-03-13 15:30:00,42.57,42.59,42.54,42.58,285722.0,27.5814,27.5944,27.562,27.5879,285722.0
2017-03-14 09:30:00,42.31,42.46,42.05,42.1,178459.0,27.4129,27.5101,27.2445,27.2769,178459.0
2017-03-14 10:00:00,42.1,42.23,42.03,42.15,86697.0,27.2769,27.3611,27.2315,27.3093,86697.0
2017-03-14 10:30:00,42.14,42.25,42.09,42.24,71331.0,27.3028,27.3741,27.2704,27.3676,71331.0
2017-03-14 11:00:00,42.24,42.32,42.16,42.24,106935.0,27.3676,27.4194,27.3158,27.3676,106935.0
2017-03-14 11:30:00,42.25,42.25,42.12,42.23,375541.0,27.3741,27.3741,27.2898,27.3611,375541.0
2017-03-14 12:00:00,42.23,42.25,42.11,42.13,50994.0,27.3611,27.3741,27.2834,27.2963,50994.0
2017-03-14 12:30:00,42.13,42.19,42.08,42.19,45579.0,27.2963,27.3352,27.2639,27.3352,45579.0
2017-03-14 13:00:00,42.19,42.31,42.18,42.29,54848.0,27.3352,27.4129,27.3287,27.4,54848.0
2017-03-14 13:30:00,42.28,42.34,42.25,42.28,34941.0,27.3935,27.4324,27.3741,27.3935,34941.0
2017-03-14 14:00:00,42.28,42.37,42.28,42.36,54616.0,27.3935,27.4518,27.3935,27.4453,54616.0
2017-03-14 14:30:00,42.36,42.43,42.35,42.39,56784.0,27.4453,27.4907,27.4389,27.4648,56784.0
2017-03-14 15:00:00,42.38,42.49,42.37,42.47,67535.0,27.4583,27.5296,27.4518,27.5166,67535.0
2017-03-14 15:30:00,42.48,42.49,42.4,42.44,192091.0,27.5231,27.5296,27.4713,27.4972,192091.0
2017-03-15 09:30:00,42.78,42.99,42.74,42.96,163542.0,27.7175,27.8535,27.6915,27.8341,163542.0
2017-03-15 10:00:00,42.96,42.99,42.86,42.94,49898.0,27.8341,27.8535,27.7693,27.8211,49898.0
2017-03-15 10:30:00,42.93,42.95,42.79,42.85,47566.0,27.8146,27.8276,27.7239,27.7628,47566.0
2017-03-15 11:00:00,42.85,42.89,42.74,42.75,54308.0,27.7628,27.7887,27.6915,27.698,54308.0
2017-03-15 11:30:00,42.75,42.83,42.74,42.82,54190.0,27.698,27.7499,27.6915,27.7434,54190.0
2017-03-15 12:00:00,42.82,42.93,42.81,42.9,35961.0,27.7434,27.8146,27.7369,27.7952,35961.0
2017-03-15 12:30:00,42.89,43.01,42.89,42.94,32083.0,27.7887,27.8665,27.7887,27.8211,32083.0
2017-03-15 13:00:00,42.94,42.95,42.78,42.82,37777.0,27.8211,27.8276,27.7175,27.7434,37777.0
2017-03-15 13:30:00,42.83,42.96,42.8,42.95,53312.0,27.7499,27.8341,27.7304,27.8276,53312.0
2017-03-15 14:00:00,42.96,43.03,42.82,42.96,110651.0,27.8341,27.8794,27.7434,27.8341,110651.0
2017-03-15 14:30:00,42.96,43.03,42.86,42.88,150341.0,27.8341,27.8794,27.7693,27.7822,150341.0
2017-03-15 15:00:00,42.87,42.94,42.77,42.91,160540.0,27.7758,27.8211,27.711,27.8017,160540.0
2017-03-15 15:30:00,42.91,43.07,42.9,42.98,449118.0,27.8017,27.9053,27.7952,27.847,449118.0
2017-03-16 09:30:00,43.58,44.26,43.58,44.11,352111.0,28.2358,28.6764,28.2358,28.5792,352111.0
2017-03-16 10:00:00,44.12,44.35,44.05,44.15,318653.0,28.5857,28.7347,28.5403,28.6051,318653.0
2017-03-16 10:30:00,44.16,44.17,43.79,43.88,223970.0,28.6116,28.618,28.3718,28.4302,223970.0
2017-03-16 11:00:00,43.87,43.99,43.77,43.84,228189.0,28.4237,28.5014,28.3589,28.4042,228189.0
2017-03-16 11:30:00,43.83,43.87,43.76,43.87,117855.0,28.3978,28.4237,28.3524,28.4237,117855.0
2017-03-16 12:00:00,43.86,43.88,43.77,43.87,102538.0,28.4172,28.4302,28.3589,28.4237,102538.0
2017-03-16 12:30:00,43.87,44.05,43.85,44.02,106321.0,28.4237,28.5403,28.4107,28.5209,106321.0
2017-03-16 13:00:00,44.02,44.06,43.87,43.91,95761.0,28.5209,28.5468,28.4237,28.4496,95761.0
2017-03-16 13:30:00,43.9,44.05,43.89,44.0,101767.0,28.4431,28.5403,28.4366,28.5079,101767.0
2017-03-16 14:00:00,44.01,44.1,44.01,44.09,113074.0,28.5144,28.5727,28.5144,28.5662,113074.0
2017-03-16 14:30:00,44.09,44.13,43.92,43.93,124640.0,28.5662,28.5921,28.4561,28.4625,124640.0
2017-03-16 15:00:00,43.92,43.97,43.85,43.88,161180.0,28.4561,28.4885,28.4107,28.4302,161180.0
2017-03-16 15:30:00,43.89,43.94,43.83,43.92,565638.0,28.4366,28.469,28.3978,28.4561,565638.0
2017-03-17 09:30:00,43.41,43.51,42.52,42.58,821674.0,28.1256,28.1904,27.549,27.5879,821674.0
2017-03-17 10:00:00,42.58,42.69,42.53,42.64,554998.0,27.5879,27.6591,27.5555,27.6267,554998.0
2017-03-17 10:30:00,42.64,42.65,42.36,42.49,309131.0,27.6267,27.6332,27.4453,27.5296,309131.0
2017-03-17 11:00:00,42.48,42.49,42.34,42.43,238525.0,27.5231,27.5296,27.4324,27.4907,238525.0
2017-03-17 11:30:00,42.43,42.6,42.25,42.6,300596.0,27.4907,27.6008,27.3741,27.6008,300596.0
2017-03-17 12:00:00,42.59,42.6,42.35,42.36,223891.0,27.5944,27.6008,27.4389,27.4453,223891.0
2017-03-17 12:30:00,42.37,42.42,42.35,42.37,146423.0,27.4518,27.4842,27.4389,27.4518,146423.0
2017-03-17 13:00:00,42.37,42.42,42.34,42.34,129466.0,27.4518,27.4842,27.4324,27.4324,129466.0
2017-03-17 13:30:00,42.35,42.4,42.25,42.34,140374.0,27.4389,27.4713,27.3741,27.4324,140374.0
2017-03-17 14:00:00,42.34,42.47,42.34,42.39,137554.0,27.4324,27.5166,27.4324,27.4648,137554.0
2017-03-17 14:30:00,42.39,42.4,42.27,42.27,156617.0,27.4648,27.4713,27.387,27.387,156617.0
2017-03-17 15:00:00,42.28,42.32,42.1,42.12,208093.0,27.3935,27.4194,27.2769,27.2898,208093.0
2017-03-17 15:30:00,42.12,42.27,42.06,42.21,831127.0,27.2898,27.387,27.251,27.3481,831127.0
2017-03-20 09:30:00,42.08,42.08,41.74,41.96,137827.0,27.2639,27.2639,27.0436,27.1862,137827.0
2017-03-20 10:00:00,41.96,42.07,41.92,42.0,92920.0,27.1862,27.2574,27.1603,27.2121,92920.0
2017-03-20 10:30:00,42.01,42.16,41.93,42.16,83577.0,27.2186,27.3158,27.1667,27.3158,83577.0
2017-03-20 11:00:00,42.15,42.19,42.1,42.13,69171.0,27.3093,27.3352,27.2769,27.2963,69171.0
2017-03-20 11:30:00,42.12,42.16,42.04,42.16,67403.0,27.2898,27.3158,27.238,27.3158,67403.0
2017-03-20 12:00:00,42.15,42.18,42.09,42.13,41451.0,27.3093,27.3287,27.2704,27.2963,41451.0
2017-03-20 12:30:00,42.12,42.19,42.08,42.09,40666.0,27.2898,27.3352,27.2639,27.2704,40666.0
2017-03-20 13:00:00,42.09,42.09,41.93,41.95,96195.0,27.2704,27.2704,27.1667,27.1797,96195.0
2017-03-20 13:30:00,41.94,42.01,41.91,41.94,112867.0,27.1732,27.2186,27.1538,27.1732,112867.0
2017-03-20 14:00:00,41.94,42.07,41.91,42.06,52295.0,27.1732,27.2574,27.1538,27.251,52295.0
2017-03-20 14:30:00,42.06,42.09,41.97,42.01,65269.0,27.251,27.2704,27.1927,27.2186,65269.0
2017-03-20 15:00:00,42.0,42.14,42.0,42.14,71000.0,27.2121,27.3028,27.2121,27.3028,71000.0
2017-03-20 15:30:00,42.13,42.16,42.03,42.04,354149.0,27.2963,27.3158,27.2315,27.238,354149.0
2017-03-21 09:30:00,42.34,42.41,42.08,42.15,90202.0,27.4324,27.4777,27.2639,27.3093,90202.0
2017-03-21 10:00:00,42.14,42.14,41.85,41.85,163169.0,27.3028,27.3028,27.1149,27.1149,163169.0
2017-03-21 10:30:00,41.84,41.84,41.43,41.53,203477.0,27.1084,27.1084,26.8428,26.9076,203477.0
2017-03-21 11:00:00,41.53,41.53,40.96,41.21,412461.0,26.9076,26.9076,26.5383,26.7002,412461.0
2017-03-21 11:30:00,41.22,41.45,41.05,41.45,229655.0,26.7067,26.8557,26.5966,26.8557,229655.0
2017-03-21 12:00:00,41.45,41.56,41.38,41.43,148636.0,26.8557,26.927,26.8104,26.8428,148636.0
2017-03-21 12:30:00,41.44,41.53,41.4,41.48,138054.0,26.8493,26.9076,26.8233,26.8752,138054.0
2017-03-21 13:00:00,41.47,41.5,41.33,41.41,112861.0,26.8687,26.8881,26.778,26.8298,112861.0
2017-03-21 13:30:00,41.4,41.49,41.28,41.33,192954.0,26.8233,26.8817,26.7456,26.778,192954.0
2017-03-21 14:00:00,41.32,41.57,41.32,41.55,153745.0,26.7715,26.9335,26.7715,26.9205,153745.0
2017-03-21 14:30:00,41.54,41.69,41.48,41.58,260229.0,26.9141,27.0112,26.8752,26.94,260229.0
2017-03-21 15:00:00,41.57,41.65,41.49,41.52,181053.0,26.9335,26.9853,26.8817,26.9011,181053.0
2017-03-21 15:30:00,41.52,41.53,41.3,41.36,615281.0,26.9011,26.9076,26.7586,26.7974,615281.0
2017-03-22 09:30:00,40.98,41.19,40.6,41.06,431273.0,26.5512,26.6873,26.305,26.6031,431273.0
2017-03-22 10:00:00,41.07,41.32,41.04,41.26,111625.0,26.6095,26.7715,26.5901,26.7326,111625.0
2017-03-22 10:30:00,41.25,41.43,41.17,41.36,176087.0,26.7262,26.8428,26.6743,26.7974,176087.0
2017-03-22 11:00:00,41.35,41.47,41.19,41.39,170555.0,26.7909,26.8687,26.6873,26.8169,170555.0
2017-03-22 11:30:00,41.4,41.52,41.34,41.51,103473.0,26.8233,26.9011,26.7845,26.8946,103473.0
2017-03-22 12:00:00,41.5,41.53,41.36,41.41,99554.0,26.8881,26.9076,26.7974,26.8298,99554.0
2017-03-22 12:30:00,41.41,41.46,41.33,41.4,105549.0,26.8298,26.8622,26.778,26.8233,105549.0
2017-03-22 13:00:00,41.39,41.4,41.23,41.29,125543.0,26.8169,26.8233,26.7132,26.7521,125543.0
2017-03-22 13:30:00,41.28,41.35,41.19,41.2,66572.0,26.7456,26.7909,26.6873,26.6938,66572.0
2017-03-22 14:00:00,41.19,41.3,41.19,41.24,82859.0,26.6873,26.7586,26.6873,26.7197,82859.0
2017-03-22 14:30:00,41.23,41.4,41.23,41.4,86522.0,26.7132,26.8233,26.7132,26.8233,86522.0
2017-03-22 15:00:00,41.39,41.55,41.35,41.45,88557.0,26.8169,26.9205,26.7909,26.8557,88557.0
2017-03-22 15:30:00,41.45,41.47,41.35,41.38,320503.0,26.8557,26.8687,26.7909,26.8104,320503.0
2017-03-23 09:30:00,41.24,41.63,41.2,41.56,131819.0,26.7197,26.9724,26.6938,26.927,131819.0
2017-03-23 10:00:00,41.56,41.68,41.51,41.61,114410.0,26.927,27.0048,26.8946,26.9594,114410.0
2017-03-23 10:30:00,41.62,41.81,41.58,41.72,101669.0,26.9659,27.089,26.94,27.0307,101669.0
2017-03-23 11:00:00,41.72,41.91,41.67,41.84,64076.0,27.0307,27.1538,26.9983,27.1084,64076.0
2017-03-23 11:30:00,41.83,41.85,41.64,41.65,64353.0,27.1019,27.1149,26.9788,26.9853,64353.0
2017-03-23 12:00:00,41.65,41.83,41.64,41.78,73804.0,26.9853,27.1019,26.9788,27.0695,73804.0
2017-03-23 12:30:00,41.77,41.85,41.76,41.79,128374.0,27.0631,27.1149,27.0566,27.076,128374.0
2017-03-23 13:00:00,41.78,41.79,41.5,41.51,134883.0,27.0695,27.076,26.8881,26.8946,134883.0
2017-03-23 13:30:00,41.5,41.68,41.49,41.62,64174.0,26.8881,27.0048,26.8817,26.9659,64174.0
2017-03-23 14:00:00,41.6,41.68,41.58,41.65,51395.0,26.9529,27.0048,26.94,26.9853,51395.0
2017-03-23 14:30:00,41.65,41.72,41.62,41.65,76867.0,26.9853,27.0307,26.9659,26.9853,76867.0
2017-03-23 15:00:00,41.64,41.67,41.46,41.47,109497.0,26.9788,26.9983,26.8622,26.8687,109497.0
2017-03-23 15:30:00,41.48,41.52,41.37,41.46,343889.0,26.8752,26.9011,26.8039,26.8622,343889.0
2017-03-24 09:30:00,41.6,41.7,41.49,41.69,111210.0,26.9529,27.0177,26.8817,27.0112,111210.0
2017-03-24 10:00:00,41.7,41.86,41.67,41.85,163149.0,27.0177,27.1214,26.9983,27.1149,163149.0
2017-03-24 10:30:00,41.85,41.91,41.72,41.8,136397.0,27.1149,27.1538,27.0307,27.0825,136397.0
2017-03-24 11:00:00,41.82,41.95,41.7,41.72,135485.0,27.0955,27.1797,27.0177,27.0307,135485.0
2017-03-24 11:30:00,41.72,41.77,41.7,41.71,41196.0,27.0307,27.0631,27.0177,27.0242,41196.0
2017-03-24 12:00:00,41.72,41.75,41.49,41.62,87738.0,27.0307,27.0501,26.8817,26.9659,87738.0
2017-03-24 12:30:00,41.63,41.66,41.52,41.54,57353.0,26.9724,26.9918,26.9011,26.9141,57353.0
2017-03-24 13:00:00,41.53,41.57,41.44,41.52,77089.0,26.9076,26.9335,26.8493,26.9011,77089.0
2017-03-24 13:30:00,41.52,41.52,41.32,41.35,69206.0,26.9011,26.9011,26.7715,26.7909,69206.0
2017-03-24 14:00:00,41.36,41.46,41.35,41.43,121265.0,26.7974,26.8622,26.7909,26.8428,121265.0
2017-03-24 14:30:00,41.42,41.47,41.22,41.24,70589.0,26.8363,26.8687,26.7067,26.7197,70589.0
2017-03-24 15:00:00,41.24,41.25,41.04,41.14,114957.0,26.7197,26.7262,26.5901,26.6549,114957.0
2017-03-24 15:30:00,41.14,41.47,41.05,41.27,432327.0,26.6549,26.8687,26.5966,26.7391,432327.0
2017-03-27 09:30:00,40.52,40.85,40.38,40.7,101548.0,26.2532,26.467,26.1625,26.3698,101548.0
2017-03-27 10:00:00,40.7,40.78,40.6,40.77,134355.0,26.3698,26.4216,26.305,26.4152,134355.0
2017-03-27 10:30:00,40.77,40.86,40.66,40.81,114105.0,26.4152,26.4735,26.3439,26.4411,114105.0
2017-03-27 11:00:00,40.81,40.97,40.71,40.97,182275.0,26.4411,26.5447,26.3763,26.5447,182275.0
2017-03-27 11:30:00,40.98,41.08,40.91,40.93,126830.0,26.5512,26.616,26.5059,26.5188,126830.0
2017-03-27 12:00:00,40.93,41.05,40.89,40.91,79169.0,26.5188,26.5966,26.4929,26.5059,79169.0
2017-03-27 12:30:00,40.91,40.96,40.84,40.95,55074.0,26.5059,26.5383,26.4605,26.5318,55074.0
2017-03-27 13:00:00,40.95,41.01,40.88,40.89,278635.0,26.5318,26.5707,26.4864,26.4929,278635.0
2017-03-27 13:30:00,40.9,40.94,40.8,40.86,67246.0,26.4994,26.5253,26.4346,26.4735,67246.0
2017-03-27 14:00:00,40.86,40.92,40.76,40.82,146340.0,26.4735,26.5123,26.4087,26.4476,146340.0
2017-03-27 14:30:00,40.82,40.92,40.8,40.86,139824.0,26.4476,26.5123,26.4346,26.4735,139824.0
2017-03-27 15:00:00,40.86,41.07,40.84,41.02,150228.0,26.4735,26.6095,26.4605,26.5771,150228.0
2017-03-27 15:30:00,41.02,41.18,40.98,41.09,411641.0,26.5771,26.6808,26.5512,26.6225,411641.0
2017-03-28 09:30:00,41.02,41.4,40.99,41.18,128856.0,26.5771,26.8233,26.5577,26.6808,128856.0
2017-03-28 10:00:00,41.18,41.45,41.13,41.37,112545.0,26.6808,26.8557,26.6484,26.8039,112545.0
2017-03-28 10:30:00,41.38,41.56,41.33,41.55,93115.0,26.8104,26.927,26.778,26.9205,93115.0
2017-03-28 11:00:00,41.55,41.83,41.55,41.78,177743.0,26.9205,27.1019,26.9205,27.0695,177743.0
2017-03-28 11:30:00,41.79,42.02,41.78,41.89,228754.0,27.076,27.225,27.0695,27.1408,228754.0
2017-03-28 12:00:00,41.88,41.98,41.86,41.88,75012.0,27.1343,27.1991,27.1214,27.1343,75012.0
2017-03-28 12:30:00,41.89,41.89,41.78,41.79,111814.0,27.1408,27.1408,27.0695,27.076,111814.0
2017-03-28 13:00:00,41.79,41.87,41.77,41.86,160159.0,27.076,27.1279,27.0631,27.1214,160159.0
2017-03-28 13:30:00,41.86,41.95,41.81,41.95,149356.0,27.1214,27.1797,27.089,27.1797,149356.0
2017-03-28 14:00:00,41.95,42.06,41.92,42.01,98035.0,27.1797,27.251,27.1603,27.2186,98035.0
2017-03-28 14:30:00,42.02,42.1,41.93,42.0,107876.0,27.225,27.2769,27.1667,27.2121,107876.0
2017-03-28 15:00:00,42.0,42.07,41.92,42.01,148215.0,27.2121,27.2574,27.1603,27.2186,148215.0
2017-03-28 15:30:00,42.02,42.06,41.92,41.92,388999.0,27.225,27.251,27.1603,27.1603,388999.0
2017-03-29 09:30:00,41.6,41.6,41.21,41.44,160457.0,27.0831,27.0831,26.8292,26.9789,160457.0
2017-03-29 10:00:00,41.43,41.49,41.34,41.41,68948.0,26.9724,27.0115,26.9138,26.9594,68948.0
2017-03-29 10:30:00,41.42,41.68,41.4,41.6,49401.0,26.9659,27.1352,26.9529,27.0831,49401.0
2017-03-29 11:00:00,41.59,41.62,41.49,41.52,39627.0,27.0766,27.0961,27.0115,27.031,39627.0
2017-03-29 11:30:00,41.52,41.55,41.44,41.51,38710.0,27.031,27.0505,26.9789,27.0245,38710.0
2017-03-29 12:00:00,41.52,41.54,41.46,41.51,29522.0,27.031,27.044,26.992,27.0245,29522.0
2017-03-29 12:30:00,41.5,41.51,41.39,41.41,37211.0,27.018,27.0245,26.9464,26.9594,37211.0
2017-03-29 13:00:00,41.41,41.47,41.36,41.38,70919.0,26.9594,26.9985,26.9269,26.9399,70919.0
2017-03-29 13:30:00,41.39,41.45,41.35,41.44,52987.0,26.9464,26.9854,26.9203,26.9789,52987.0
2017-03-29 14:00:00,41.43,41.45,41.38,41.45,38303.0,26.9724,26.9854,26.9399,26.9854,38303.0
2017-03-29 14:30:00,41.44,41.44,41.37,41.42,47385.0,26.9789,26.9789,26.9334,26.9659,47385.0
2017-03-29 15:00:00,41.43,41.49,41.38,41.48,60221.0,26.9724,27.0115,26.9399,27.005,60221.0
2017-03-29 15:30:00,41.48,41.48,41.37,41.41,194246.0,27.005,27.005,26.9334,26.9594,194246.0
2017-03-30 09:30:00,41.36,41.73,41.28,41.73,148049.0,26.9269,27.1677,26.8748,27.1677,148049.0
2017-03-30 10:00:00,41.71,42.03,41.7,41.92,133748.0,27.1547,27.363,27.1482,27.2914,133748.0
2017-03-30 10:30:00,41.92,42.1,41.92,42.04,57602.0,27.2914,27.4086,27.2914,27.3696,57602.0
2017-03-30 11:00:00,42.05,42.12,42.01,42.1,83717.0,27.3761,27.4216,27.35,27.4086,83717.0
2017-03-30 11:30:00,42.1,42.17,42.01,42.02,64147.0,27.4086,27.4542,27.35,27.3565,64147.0
2017-03-30 12:00:00,42.02,42.14,42.01,42.12,63427.0,27.3565,27.4347,27.35,27.4216,63427.0
2017-03-30 12:30:00,42.11,42.15,42.0,42.05,74597.0,27.4151,27.4412,27.3435,27.3761,74597.0
2017-03-30 13:00:00,42.05,42.23,42.05,42.19,68743.0,27.3761,27.4933,27.3761,27.4672,68743.0
2017-03-30 13:30:00,42.19,42.28,42.16,42.28,62994.0,27.4672,27.5258,27.4477,27.5258,62994.0
2017-03-30 14:00:00,42.28,42.32,42.2,42.3,63218.0,27.5258,27.5518,27.4737,27.5388,63218.0
2017-03-30 14:30:00,42.3,42.34,42.26,42.3,65214.0,27.5388,27.5649,27.5128,27.5388,65214.0
2017-03-30 15:00:00,42.3,42.34,42.27,42.33,70235.0,27.5388,27.5649,27.5193,27.5584,70235.0
2017-03-30 15:30:00,42.33,42.36,42.2,42.23,268769.0,27.5584,27.5779,27.4737,27.4933,268769.0
2017-03-31 09:30:00,41.95,42.11,41.85,42.07,150430.0,27.311,27.4151,27.2459,27.3891,150430.0
2017-03-31 10:00:00,42.06,42.26,42.04,42.15,87080.0,27.3826,27.5128,27.3696,27.4412,87080.0
2017-03-31 10:30:00,42.16,42.33,42.16,42.23,42569.0,27.4477,27.5584,27.4477,27.4933,42569.0
2017-03-31 11:00:00,42.22,42.4,42.2,42.38,64043.0,27.4867,27.6039,27.4737,27.5909,64043.0
2017-03-31 11:30:00,42.37,42.44,42.2,42.21,117861.0,27.5844,27.63,27.4737,27.4802,117861.0
2017-03-31 12:00:00,42.21,42.26,42.19,42.24,39716.0,27.4802,27.5128,27.4672,27.4998,39716.0
2017-03-31 12:30:00,42.25,42.25,42.12,42.15,27535.0,27.5063,27.5063,27.4216,27.4412,27535.0
2017-03-31 13:00:00,42.15,42.23,42.1,42.23,26631.0,27.4412,27.4933,27.4086,27.4933,26631.0
2017-03-31 13:30:00,42.23,42.23,42.13,42.17,31688.0,27.4933,27.4933,27.4282,27.4542,31688.0
2017-03-31 14:00:00,42.17,42.18,42.04,42.15,47098.0,27.4542,27.4607,27.3696,27.4412,47098.0
2017-03-31 14:30:00,42.15,42.22,42.12,42.18,40734.0,27.4412,27.4867,27.4216,27.4607,40734.0
2017-03-31 15:00:00,42.18,42.3,42.18,42.27,71574.0,27.4607,27.5388,27.4607,27.5193,71574.0
2017-03-31 15:30:00,42.26,42.35,42.11,42.13,365996.0,27.5128,27.5714,27.4151,27.4282,365996.0
2017-04-03 09:30:00,42.24,42.44,42.14,42.15,234644.0,27.4998,27.63,27.4347,27.4412,234644.0
2017-04-03 10:00:00,42.16,42.19,41.76,41.92,189494.0,27.4477,27.4672,27.1873,27.2914,189494.0
2017-04-03 10:30:00,41.92,41.93,41.46,41.49,144261.0,27.2914,27.2979,26.992,27.0115,144261.0
2017-04-03 11:00:00,41.48,41.51,41.27,41.33,140997.0,27.005,27.0245,26.8683,26.9073,140997.0
2017-04-03 11:30:00,41.35,41.45,41.31,41.34,107363.0,26.9203,26.9854,26.8943,26.9138,107363.0
2017-04-03 12:00:00,41.34,41.49,41.22,41.49,93325.0,26.9138,27.0115,26.8357,27.0115,93325.0
2017-04-03 12:30:00,41.49,41.53,41.44,41.51,46936.0,27.0115,27.0375,26.9789,27.0245,46936.0
2017-04-03 13:00:00,41.51,41.61,41.49,41.5,58913.0,27.0245,27.0896,27.0115,27.018,58913.0
2017-04-03 13:30:00,41.5,41.53,41.42,41.53,52593.0,27.018,27.0375,26.9659,27.0375,52593.0
2017-04-03 14:00:00,41.52,41.54,41.41,41.51,75334.0,27.031,27.044,26.9594,27.0245,75334.0
2017-04-03 14:30:00,41.51,41.67,41.49,41.61,106146.0,27.0245,27.1287,27.0115,27.0896,106146.0
2017-04-03 15:00:00,41.6,41.72,41.54,41.69,101190.0,27.0831,27.1612,27.044,27.1417,101190.0
2017-04-03 15:30:00,41.7,41.82,41.64,41.76,303676.0,27.1482,27.2263,27.1091,27.1873,303676.0
2017-04-04 09:30:00,41.49,41.77,41.44,41.69,103204.0,27.0115,27.1938,26.9789,27.1417,103204.0
2017-04-04 10:00:00,41.7,41.79,41.58,41.72,73958.0,27.1482,27.2068,27.0701,27.1612,73958.0
2017-04-04 10:30:00,41.73,41.87,41.68,41.7,38594.0,27.1677,27.2589,27.1352,27.1482,38594.0
2017-04-04 11:00:00,41.7,41.8,41.66,41.66,77907.0,27.1482,27.2133,27.1222,27.1222,77907.0
2017-04-04 11:30:00,41.66,41.81,41.64,41.69,64343.0,27.1222,27.2198,27.1091,27.1417,64343.0
2017-04-04 12:00:00,41.69,41.7,41.55,41.56,64021.0,27.1417,27.1482,27.0505,27.0571,64021.0
2017-04-04 12:30:00,41.56,41.6,41.44,41.46,86785.0,27.0571,27.0831,26.9789,26.992,86785.0
2017-04-04 13:00:00,41.46,41.57,41.4,41.55,76532.0,26.992,27.0636,26.9529,27.0505,76532.0
2017-04-04 13:30:00,41.55,41.6,41.48,41.54,57136.0,27.0505,27.0831,27.005,27.044,57136.0
2017-04-04 14:00:00,41.55,41.64,41.54,41.63,92072.0,27.0505,27.1091,27.044,27.1026,92072.0
2017-04-04 14:30:00,41.63,41.64,41.52,41.53,160836.0,27.1026,27.1091,27.031,27.0375,160836.0
2017-04-04 15:00:00,41.52,41.58,41.48,41.53,94827.0,27.031,27.0701,27.005,27.0375,94827.0
2017-04-04 15:30:00,41.52,41.61,41.52,41.56,331975.0,27.031,27.0896,27.031,27.0571,331975.0
2017-04-05 09:30:00,42.0,42.37,41.88,42.34,176181.0,27.3435,27.5844,27.2654,27.5649,176181.0
2017-04-05 10:00:00,42.35,42.52,42.27,42.29,123563.0,27.5714,27.6821,27.5193,27.5323,123563.0
2017-04-05 10:30:00,42.28,42.28,42.08,42.16,101627.0,27.5258,27.5258,27.3956,27.4477,101627.0
2017-04-05 11:00:00,42.16,42.16,41.72,41.75,88164.0,27.4477,27.4477,27.1612,27.1808,88164.0
2017-04-05 11:30:00,41.75,42.06,41.73,41.96,51231.0,27.1808,27.3826,27.1677,27.3175,51231.0
2017-04-05 12:00:00,41.95,42.0,41.91,41.97,49216.0,27.311,27.3435,27.2849,27.324,49216.0
2017-04-05 12:30:00,41.97,42.11,41.94,42.1,36530.0,27.324,27.4151,27.3045,27.4086,36530.0
2017-04-05 13:00:00,42.1,42.19,42.06,42.09,52647.0,27.4086,27.4672,27.3826,27.4021,52647.0
2017-04-05 13:30:00,42.09,42.14,42.0,42.11,55429.0,27.4021,27.4347,27.3435,27.4151,55429.0
2017-04-05 14:00:00,42.09,42.18,41.98,42.05,69909.0,27.4021,27.4607,27.3305,27.3761,69909.0
2017-04-05 14:30:00,42.05,42.06,41.78,41.8,59936.0,27.3761,27.3826,27.2003,27.2133,59936.0
2017-04-05 15:00:00,41.8,41.84,41.4,41.52,170851.0,27.2133,27.2394,26.9529,27.031,170851.0
2017-04-05 15:30:00,41.52,41.53,41.33,41.38,273590.0,27.031,27.0375,26.9073,26.9399,273590.0
2017-04-06 09:30:00,41.45,41.53,41.1,41.52,147912.0,26.9854,27.0375,26.7576,27.031,147912.0
2017-04-06 10:00:00,41.53,41.7,41.46,41.66,90989.0,27.0375,27.1482,26.992,27.1222,90989.0
2017-04-06 10:30:00,41.67,41.79,41.57,41.66,98297.0,27.1287,27.2068,27.0636,27.1222,98297.0
2017-04-06 11:00:00,41.66,41.88,41.66,41.83,80489.0,27.1222,27.2654,27.1222,27.2328,80489.0
2017-04-06 11:30:00,41.83,41.84,41.74,41.81,114745.0,27.2328,27.2394,27.1742,27.2198,114745.0
2017-04-06 12:00:00,41.81,41.84,41.75,41.83,61500.0,27.2198,27.2394,27.1808,27.2328,61500.0
2017-04-06 12:30:00,41.84,41.86,41.7,41.77,32332.0,27.2394,27.2524,27.1482,27.1938,32332.0
2017-04-06 13:00:00,41.77,42.02,41.76,42.01,71384.0,27.1938,27.3565,27.1873,27.35,71384.0
2017-04-06 13:30:00,42.01,42.05,41.95,42.02,52164.0,27.35,27.3761,27.311,27.3565,52164.0
2017-04-06 14:00:00,42.03,42.04,41.91,41.93,74870.0,27.363,27.3696,27.2849,27.2979,74870.0
2017-04-06 14:30:00,41.93,42.05,41.8,41.8,116780.0,27.2979,27.3761,27.2133,27.2133,116780.0
2017-04-06 15:00:00,41.82,41.98,41.82,41.92,86430.0,27.2263,27.3305,27.2263,27.2914,86430.0
2017-04-06 15:30:00,41.92,41.99,41.81,41.95,314290.0,27.2914,27.337,27.2198,27.311,314290.0
2017-04-07 09:30:00,41.75,41.99,41.72,41.76,98329.0,27.1808,27.337,27.1612,27.1873,98329.0
2017-04-07 10:00:00,41.76,42.11,41.76,42.08,94379.0,27.1873,27.4151,27.1873,27.3956,94379.0
2017-04-07 10:30:00,42.09,42.21,41.93,41.94,93366.0,27.4021,27.4802,27.2979,27.3045,93366.0
2017-04-07 11:00:00,41.95,42.08,41.88,42.03,60568.0,27.311,27.3956,27.2654,27.363,60568.0
2017-04-07 11:30:00,42.03,42.07,41.91,41.95,73802.0,27.363,27.3891,27.2849,27.311,73802.0
2017-04-07 12:00:00,41.96,42.04,41.89,41.9,320274.0,27.3175,27.3696,27.2719,27.2784,320274.0
2017-04-07 12:30:00,41.9,41.91,41.75,41.9,200797.0,27.2784,27.2849,27.1808,27.2784,200797.0
2017-04-07 13:00:00,41.9,41.98,41.83,41.98,197603.0,27.2784,27.3305,27.2328,27.3305,197603.0
2017-04-07 13:30:00,41.99,42.05,41.89,42.01,245945.0,27.337,27.3761,27.2719,27.35,245945.0
2017-04-07 14:00:00,42.0,42.09,41.92,41.96,104648.0,27.3435,27.4021,27.2914,27.3175,104648.0
2017-04-07 14:30:00,41.95,41.97,41.78,41.79,89272.0,27.311,27.324,27.2003,27.2068,89272.0
2017-04-07 15:00:00,41.79,41.87,41.77,41.78,151576.0,27.2068,27.2589,27.1938,27.2003,151576.0
2017-04-07 15:30:00,41.78,41.83,41.72,41.77,362295.0,27.2003,27.2328,27.1612,27.1938,362295.0
2017-04-10 09:30:00,41.76,42.1,41.76,42.1,163714.0,27.1873,27.4086,27.1873,27.4086,163714.0
2017-04-10 10:00:00,42.1,42.14,41.96,42.11,89657.0,27.4086,27.4347,27.3175,27.4151,89657.0
2017-04-10 10:30:00,42.13,42.18,42.04,42.05,66638.0,27.4282,27.4607,27.3696,27.3761,66638.0
2017-04-10 11:00:00,42.04,42.12,41.99,42.05,51165.0,27.3696,27.4216,27.337,27.3761,51165.0
2017-04-10 11:30:00,42.06,42.06,41.81,41.86,84135.0,27.3826,27.3826,27.2198,27.2524,84135.0
2017-04-10 12:00:00,41.86,41.87,41.7,41.79,98212.0,27.2524,27.2589,27.1482,27.2068,98212.0
2017-04-10 12:30:00,41.78,42.05,41.75,42.04,82636.0,27.2003,27.3761,27.1808,27.3696,82636.0
2017-04-10 13:00:00,42.03,42.11,42.0,42.08,94000.0,27.363,27.4151,27.3435,27.3956,94000.0
2017-04-10 13:30:00,42.08,42.18,42.07,42.13,100640.0,27.3956,27.4607,27.3891,27.4282,100640.0
2017-04-10 14:00:00,42.13,42.14,42.01,42.02,57609.0,27.4282,27.4347,27.35,27.3565,57609.0
2017-04-10 14:30:00,42.02,42.2,42.01,42.19,95520.0,27.3565,27.4737,27.35,27.4672,95520.0
2017-04-10 15:00:00,42.19,42.23,42.03,42.04,91274.0,27.4672,27.4933,27.363,27.3696,91274.0
2017-04-10 15:30:00,42.04,42.09,41.97,42.03,317428.0,27.3696,27.4021,27.324,27.363,317428.0
2017-04-11 09:30:00,41.7,41.83,40.92,41.07,586392.0,27.1482,27.2328,26.6404,26.7381,586392.0
2017-04-11 10:00:00,41.08,41.16,40.75,40.78,340577.0,26.7446,26.7966,26.5297,26.5493,340577.0
2017-04-11 10:30:00,40.78,40.81,40.55,40.65,220695.0,26.5493,26.5688,26.3995,26.4646,220695.0
2017-04-11 11:00:00,40.65,40.8,40.53,40.66,249341.0,26.4646,26.5623,26.3865,26.4711,249341.0
2017-04-11 11:30:00,40.66,40.82,40.64,40.76,268365.0,26.4711,26.5753,26.4581,26.5362,268365.0
2017-04-11 12:00:00,40.75,40.79,40.68,40.75,193780.0,26.5297,26.5558,26.4841,26.5297,193780.0
2017-04-11 12:30:00,40.75,40.93,40.74,40.91,100183.0,26.5297,26.6469,26.5232,26.6339,100183.0
2017-04-11 13:00:00,40.91,41.05,40.88,40.89,133980.0,26.6339,26.725,26.6144,26.6209,133980.0
2017-04-11 13:30:00,40.89,40.96,40.8,40.9,146424.0,26.6209,26.6664,26.5623,26.6274,146424.0
2017-04-11 14:00:00,40.9,40.94,40.78,40.94,129911.0,26.6274,26.6534,26.5493,26.6534,129911.0
2017-04-11 14:30:00,40.93,41.02,40.89,40.95,135490.0,26.6469,26.7055,26.6209,26.6599,135490.0
2017-04-11 15:00:00,40.95,40.99,40.81,40.9,241199.0,26.6599,26.686,26.5688,26.6274,241199.0
2017-04-11 15:30:00,40.9,41.02,40.88,41.02,613281.0,26.6274,26.7055,26.6144,26.7055,613281.0
2017-04-12 09:30:00,41.0,41.26,40.54,41.22,273301.0,26.6925,26.8617,26.393,26.8357,273301.0
2017-04-12 10:00:00,41.21,41.36,41.02,41.03,277515.0,26.8292,26.9269,26.7055,26.712,277515.0
2017-04-12 10:30:00,41.05,41.23,40.87,40.89,246290.0,26.725,26.8422,26.6078,26.6209,246290.0
2017-04-12 11:00:00,40.89,41.05,40.85,40.86,155516.0,26.6209,26.725,26.5948,26.6013,155516.0
2017-04-12 11:30:00,40.86,40.89,40.64,40.77,144722.0,26.6013,26.6209,26.4581,26.5427,144722.0
2017-04-12 12:00:00,40.77,40.86,40.73,40.77,100333.0,26.5427,26.6013,26.5167,26.5427,100333.0
2017-04-12 12:30:00,40.77,40.89,40.75,40.81,83805.0,26.5427,26.6209,26.5297,26.5688,83805.0
2017-04-12 13:00:00,40.81,40.94,40.81,40.88,85314.0,26.5688,26.6534,26.5688,26.6144,85314.0
2017-04-12 13:30:00,40.89,41.12,40.86,41.1,127396.0,26.6209,26.7706,26.6013,26.7576,127396.0
2017-04-12 14:00:00,41.1,41.11,40.92,40.93,153520.0,26.7576,26.7641,26.6404,26.6469,153520.0
2017-04-12 14:30:00,40.93,40.99,40.82,40.89,305767.0,26.6469,26.686,26.5753,26.6209,305767.0
2017-04-12 15:00:00,40.89,40.93,40.72,40.79,252870.0,26.6209,26.6469,26.5102,26.5558,252870.0
2017-04-12 15:30:00,40.8,40.88,40.75,40.8,657154.0,26.5623,26.6144,26.5297,26.5623,657154.0
2017-04-13 09:30:00,40.61,41.06,40.48,40.98,111316.0,26.4386,26.7315,26.3539,26.6795,111316.0
2017-04-13 10:00:00,40.96,41.2,40.93,41.0,164996.0,26.6664,26.8227,26.6469,26.6925,164996.0
2017-04-13 10:30:00,41.01,41.15,40.99,41.07,75115.0,26.699,26.7901,26.686,26.7381,75115.0
2017-04-13 11:00:00,41.08,41.15,40.99,41.11,70194.0,26.7446,26.7901,26.686,26.7641,70194.0
2017-04-13 11:30:00,41.1,41.18,41.04,41.12,70363.0,26.7576,26.8097,26.7185,26.7706,70363.0
2017-04-13 12:00:00,41.11,41.11,40.91,40.96,93676.0,26.7641,26.7641,26.6339,26.6664,93676.0
2017-04-13 12:30:00,40.94,41.02,40.82,40.87,98905.0,26.6534,26.7055,26.5753,26.6078,98905.0
2017-04-13 13:00:00,40.87,40.92,40.73,40.91,76110.0,26.6078,26.6404,26.5167,26.6339,76110.0
2017-04-13 13:30:00,40.91,40.95,40.74,40.78,114163.0,26.6339,26.6599,26.5232,26.5493,114163.0
2017-04-13 14:00:00,40.79,40.95,40.77,40.92,81648.0,26.5558,26.6599,26.5427,26.6404,81648.0
2017-04-13 14:30:00,40.92,41.02,40.92,41.01,75156.0,26.6404,26.7055,26.6404,26.699,75156.0
2017-04-13 15:00:00,41.01,41.03,40.74,40.76,157914.0,26.699,26.712,26.5232,26.5362,157914.0
2017-04-13 15:30:00,40.75,40.81,40.59,40.59,586765.0,26.5297,26.5688,26.4256,26.4256,586765.0
2017-04-17 09:30:00,40.85,40.99,40.72,40.97,75639.0,26.5948,26.686,26.5102,26.6729,75639.0
2017-04-17 10:00:00,40.97,41.04,40.89,40.92,82104.0,26.6729,26.7185,26.6209,26.6404,82104.0
2017-04-17 10:30:00,40.92,41.02,40.87,41.01,71248.0,26.6404,26.7055,26.6078,26.699,71248.0
2017-04-17 11:00:00,41.01,41.13,41.01,41.11,77375.0,26.699,26.7771,26.699,26.7641,77375.0
2017-04-17 11:30:00,41.12,41.19,40.97,40.97,84629.0,26.7706,26.8162,26.6729,26.6729,84629.0
2017-04-17 12:00:00,40.98,41.05,40.97,41.01,45461.0,26.6795,26.725,26.6729,26.699,45461.0
2017-04-17 12:30:00,41.0,41.05,40.95,41.04,53524.0,26.6925,26.725,26.6599,26.7185,53524.0
2017-04-17 13:00:00,41.04,41.1,41.02,41.1,40527.0,26.7185,26.7576,26.7055,26.7576,40527.0
2017-04-17 13:30:00,41.09,41.11,41.01,41.04,38506.0,26.7511,26.7641,26.699,26.7185,38506.0
2017-04-17 14:00:00,41.04,41.07,41.0,41.05,42467.0,26.7185,26.7381,26.6925,26.725,42467.0
2017-04-17 14:30:00,41.05,41.21,41.05,41.16,101499.0,26.725,26.8292,26.725,26.7966,101499.0
2017-04-17 15:00:00,41.16,41.32,41.11,41.31,122312.0,26.7966,26.9008,26.7641,26.8943,122312.0
2017-04-17 15:30:00,41.31,41.41,41.31,41.38,624037.0,26.8943,26.9594,26.8943,26.9399,624037.0
2017-04-18 09:30:00,41.13,41.81,41.06,41.81,236396.0,26.7771,27.2198,26.7315,27.2198,236396.0
2017-04-18 10:00:00,41.8,41.83,41.52,41.58,162556.0,27.2133,27.2328,27.031,27.0701,162556.0
2017-04-18 10:30:00,41.58,41.71,41.48,41.56,188960.0,27.0701,27.1547,27.005,27.0571,188960.0
2017-04-18 11:00:00,41.56,41.64,41.43,41.63,109999.0,27.0571,27.1091,26.9724,27.1026,109999.0
2017-04-18 11:30:00,41.62,41.63,41.31,41.36,279450.0,27.0961,27.1026,26.8943,26.9269,279450.0
2017-04-18 12:00:00,41.36,41.44,41.25,41.41,112702.0,26.9269,26.9789,26.8552,26.9594,112702.0
2017-04-18 12:30:00,41.4,41.43,41.31,41.39,70970.0,26.9529,26.9724,26.8943,26.9464,70970.0
2017-04-18 13:00:00,41.38,41.56,41.35,41.56,64220.0,26.9399,27.0571,26.9203,27.0571,64220.0
2017-04-18 13:30:00,41.56,41.63,41.52,41.59,64045.0,27.0571,27.1026,27.031,27.0766,64045.0
2017-04-18 14:00:00,41.59,41.68,41.59,41.68,71543.0,27.0766,27.1352,27.0766,27.1352,71543.0
2017-04-18 14:30:00,41.67,41.74,41.59,41.64,107000.0,27.1287,27.1742,27.0766,27.1091,107000.0
2017-04-18 15:00:00,41.64,41.76,41.58,41.71,160872.0,27.1091,27.1873,27.0701,27.1547,160872.0
2017-04-18 15:30:00,41.71,41.77,41.64,41.65,378277.0,27.1547,27.1938,27.1091,27.1157,378277.0
2017-04-19 09:30:00,41.83,42.04,41.62,41.8,195197.0,27.2328,27.3696,27.0961,27.2133,195197.0
2017-04-19 10:00:00,41.8,41.9,41.77,41.8,161743.0,27.2133,27.2784,27.1938,27.2133,161743.0
2017-04-19 10:30:00,41.81,41.81,41.62,41.68,138893.0,27.2198,27.2198,27.0961,27.1352,138893.0
2017-04-19 11:00:00,41.68,41.74,41.55,41.63,123354.0,27.1352,27.1742,27.0505,27.1026,123354.0
2017-04-19 11:30:00,41.63,41.63,41.47,41.47,218539.0,27.1026,27.1026,26.9985,26.9985,218539.0
2017-04-19 12:00:00,41.49,41.51,41.31,41.45,169744.0,27.0115,27.0245,26.8943,26.9854,169744.0
2017-04-19 12:30:00,41.45,41.52,41.41,41.49,60842.0,26.9854,27.031,26.9594,27.0115,60842.0
2017-04-19 13:00:00,41.49,41.5,41.36,41.39,105994.0,27.0115,27.018,26.9269,26.9464,105994.0
2017-04-19 13:30:00,41.4,41.43,41.35,41.39,130682.0,26.9529,26.9724,26.9203,26.9464,130682.0
2017-04-19 14:00:00,41.38,41.42,41.3,41.42,163481.0,26.9399,26.9659,26.8878,26.9659,163481.0
2017-04-19 14:30:00,41.41,41.43,41.26,41.31,86220.0,26.9594,26.9724,26.8617,26.8943,86220.0
2017-04-19 15:00:00,41.3,41.39,41.23,41.26,194419.0,26.8878,26.9464,26.8422,26.8617,194419.0
2017-04-19 15:30:00,41.26,41.27,41.16,41.21,602070.0,26.8617,26.8683,26.7966,26.8292,602070.0
2017-04-20 09:30:00,41.55,41.59,41.24,41.25,99570.0,27.0505,27.0766,26.8487,26.8552,99570.0
2017-04-20 10:00:00,41.25,41.47,41.22,41.38,141451.0,26.8552,26.9985,26.8357,26.9399,141451.0
2017-04-20 10:30:00,41.37,41.45,41.31,41.42,119636.0,26.9334,26.9854,26.8943,26.9659,119636.0
2017-04-20 11:00:00,41.41,41.43,41.27,41.37,135635.0,26.9594,26.9724,26.8683,26.9334,135635.0
2017-04-20 11:30:00,41.37,41.45,41.35,41.42,110073.0,26.9334,26.9854,26.9203,26.9659,110073.0
2017-04-20 12:00:00,41.43,41.58,41.39,41.5,85117.0,26.9724,27.0701,26.9464,27.018,85117.0
2017-04-20 12:30:00,41.51,41.6,41.49,41.55,43029.0,27.0245,27.0831,27.0115,27.0505,43029.0
2017-04-20 13:00:00,41.55,41.61,41.51,41.52,94672.0,27.0505,27.0896,27.0245,27.031,94672.0
2017-04-20 13:30:00,41.53,41.7,41.52,41.69,92692.0,27.0375,27.1482,27.031,27.1417,92692.0
2017-04-20 14:00:00,41.7,41.71,41.59,41.67,51404.0,27.1482,27.1547,27.0766,27.1287,51404.0
2017-04-20 14:30:00,41.67,41.68,41.55,41.58,96934.0,27.1287,27.1352,27.0505,27.0701,96934.0
2017-04-20 15:00:00,41.58,41.66,41.48,41.61,112131.0,27.0701,27.1222,27.005,27.0896,112131.0
2017-04-20 15:30:00,41.61,41.72,41.59,41.62,363922.0,27.0896,27.1612,27.0766,27.0961,363922.0
2017-04-21 09:30:00,41.59,41.68,41.5,41.52,137296.0,27.0766,27.1352,27.018,27.031,137296.0
2017-04-21 10:00:00,41.54,41.64,41.45,41.55,132300.0,27.044,27.1091,26.9854,27.0505,132300.0
2017-04-21 10:30:00,41.54,41.54,41.24,41.31,134435.0,27.044,27.044,26.8487,26.8943,134435.0
2017-04-21 11:00:00,41.31,41.36,41.2,41.21,60752.0,26.8943,26.9269,26.8227,26.8292,60752.0
2017-04-21 11:30:00,41.21,41.26,41.19,41.23,82623.0,26.8292,26.8617,26.8162,26.8422,82623.0
2017-04-21 12:00:00,41.23,41.24,41.11,41.12,110979.0,26.8422,26.8487,26.7641,26.7706,110979.0
2017-04-21 12:30:00,41.11,41.15,41.09,41.09,47509.0,26.7641,26.7901,26.7511,26.7511,47509.0
2017-04-21 13:00:00,41.1,41.13,40.94,40.95,93075.0,26.7576,26.7771,26.6534,26.6599,93075.0
2017-04-21 13:30:00,40.95,41.13,40.9,41.1,135827.0,26.6599,26.7771,26.6274,26.7576,135827.0
2017-04-21 14:00:00,41.1,41.22,41.05,41.2,120339.0,26.7576,26.8357,26.725,26.8227,120339.0
2017-04-21 14:30:00,41.2,41.21,41.06,41.16,123874.0,26.8227,26.8292,26.7315,26.7966,123874.0
2017-04-21 15:00:00,41.15,41.17,41.03,41.12,112619.0,26.7901,26.8032,26.712,26.7706,112619.0
2017-04-21 15:30:00,41.11,41.16,40.99,41.0,473064.0,26.7641,26.7966,26.686,26.6925,473064.0
2017-04-24 09:30:00,41.91,42.03,41.65,42.01,171465.0,27.2849,27.363,27.1157,27.35,171465.0
2017-04-24 10:00:00,42.01,42.13,41.97,42.06,92098.0,27.35,27.4282,27.324,27.3826,92098.0
2017-04-24 10:30:00,42.06,42.06,41.95,41.98,69545.0,27.3826,27.3826,27.311,27.3305,69545.0
2017-04-24 11:00:00,41.98,42.05,41.87,41.91,146996.0,27.3305,27.3761,27.2589,27.2849,146996.0
2017-04-24 11:30:00,41.91,41.96,41.83,41.87,86401.0,27.2849,27.3175,27.2328,27.2589,86401.0
2017-04-24 12:00:00,41.87,41.98,41.84,41.88,53634.0,27.2589,27.3305,27.2394,27.2654,53634.0
2017-04-24 12:30:00,41.88,41.96,41.87,41.94,46288.0,27.2654,27.3175,27.2589,27.3045,46288.0
2017-04-24 13:00:00,41.95,42.0,41.9,41.97,71700.0,27.311,27.3435,27.2784,27.324,71700.0
2017-04-24 13:30:00,41.98,41.98,41.9,41.94,51833.0,27.3305,27.3305,27.2784,27.3045,51833.0
2017-04-24 14:00:00,41.94,42.02,41.9,41.98,72285.0,27.3045,27.3565,27.2784,27.3305,72285.0
2017-04-24 14:30:00,41.98,42.04,41.91,41.94,77731.0,27.3305,27.3696,27.2849,27.3045,77731.0
2017-04-24 15:00:00,41.94,41.99,41.92,41.94,137982.0,27.3045,27.337,27.2914,27.3045,137982.0
2017-04-24 15:30:00,41.94,41.95,41.87,41.89,349791.0,27.3045,27.311,27.2589,27.2719,349791.0
2017-04-25 09:30:00,42.2,42.24,42.02,42.21,188725.0,27.4737,27.4998,27.3565,27.4802,188725.0
2017-04-25 10:00:00,42.22,42.22,42.03,42.07,84087.0,27.4867,27.4867,27.363,27.3891,84087.0
2017-04-25 10:30:00,42.07,42.07,41.94,41.99,72019.0,27.3891,27.3891,27.3045,27.337,72019.0
2017-04-25 11:00:00,41.99,42.08,41.96,41.97,59382.0,27.337,27.3956,27.3175,27.324,59382.0
2017-04-25 11:30:00,41.96,42.0,41.92,42.0,73137.0,27.3175,27.3435,27.2914,27.3435,73137.0
2017-04-25 12:00:00,42.0,42.04,41.92,42.0,57412.0,27.3435,27.3696,27.2914,27.3435,57412.0
2017-04-25 12:30:00,41.99,42.01,41.91,41.99,45686.0,27.337,27.35,27.2849,27.337,45686.0
2017-04-25 13:00:00,41.99,42.12,41.99,42.08,65257.0,27.337,27.4216,27.337,27.3956,65257.0
2017-04-25 13:30:00,42.08,42.16,42.04,42.15,78442.0,27.3956,27.4477,27.3696,27.4412,78442.0
2017-04-25 14:00:00,42.14,42.24,42.11,42.16,72564.0,27.4347,27.4998,27.4151,27.4477,72564.0
2017-04-25 14:30:00,42.16,42.2,42.08,42.08,97209.0,27.4477,27.4737,27.3956,27.3956,97209.0
2017-04-25 15:00:00,42.08,42.14,42.07,42.09,130333.0,27.3956,27.4347,27.3891,27.4021,130333.0
2017-04-25 15:30:00,42.08,42.1,41.99,42.03,354222.0,27.3956,27.4086,27.337,27.363,354222.0
2017-04-26 09:30:00,41.89,42.13,41.88,42.13,113524.0,27.2719,27.4282,27.2654,27.4282,113524.0
2017-04-26 10:00:00,42.12,42.21,42.04,42.21,119145.0,27.4216,27.4802,27.3696,27.4802,119145.0
2017-04-26 10:30:00,42.22,42.34,42.2,42.31,105112.0,27.4867,27.5649,27.4737,27.5453,105112.0
2017-04-26 11:00:00,42.3,42.49,42.24,42.45,98510.0,27.5388,27.6625,27.4998,27.6365,98510.0
2017-04-26 11:30:00,42.44,42.45,42.19,42.37,86972.0,27.63,27.6365,27.4672,27.5844,86972.0
2017-04-26 12:00:00,42.36,42.49,42.33,42.45,99372.0,27.5779,27.6625,27.5584,27.6365,99372.0
2017-04-26 12:30:00,42.46,42.69,42.45,42.67,109392.0,27.643,27.7927,27.6365,27.7797,109392.0
2017-04-26 13:00:00,42.67,42.77,42.63,42.69,148713.0,27.7797,27.8448,27.7537,27.7927,148713.0
2017-04-26 13:30:00,42.68,42.8,42.57,42.65,112359.0,27.7862,27.8643,27.7146,27.7667,112359.0
2017-04-26 14:00:00,42.64,42.7,42.55,42.66,113475.0,27.7602,27.7992,27.7016,27.7732,113475.0
2017-04-26 14:30:00,42.66,42.79,42.65,42.69,114134.0,27.7732,27.8578,27.7667,27.7927,114134.0
2017-04-26 15:00:00,42.68,42.76,42.65,42.69,183865.0,27.7862,27.8383,27.7667,27.7927,183865.0
2017-04-26 15:30:00,42.69,42.69,42.44,42.47,490062.0,27.7927,27.7927,27.63,27.6495,490062.0
2017-04-27 09:30:00,42.63,42.69,42.29,42.31,116040.0,27.7537,27.7927,27.5323,27.5453,116040.0
2017-04-27 10:00:00,42.32,42.35,41.98,41.99,97568.0,27.5518,27.5714,27.3305,27.337,97568.0
2017-04-27 10:30:00,42.0,42.08,41.8,41.87,135218.0,27.3435,27.3956,27.2133,27.2589,135218.0
2017-04-27 11:00:00,41.88,42.03,41.86,41.97,97867.0,27.2654,27.363,27.2524,27.324,97867.0
2017-04-27 11:30:00,41.96,41.97,41.75,41.85,75655.0,27.3175,27.324,27.1808,27.2459,75655.0
2017-04-27 12:00:00,41.86,41.95,41.85,41.91,48105.0,27.2524,27.311,27.2459,27.2849,48105.0
2017-04-27 12:30:00,41.91,42.13,41.9,42.13,69747.0,27.2849,27.4282,27.2784,27.4282,69747.0
2017-04-27 13:00:00,42.14,42.18,42.08,42.13,79033.0,27.4347,27.4607,27.3956,27.4282,79033.0
2017-04-27 13:30:00,42.13,42.14,42.07,42.14,56748.0,27.4282,27.4347,27.3891,27.4347,56748.0
2017-04-27 14:00:00,42.14,42.18,42.09,42.18,91698.0,27.4347,27.4607,27.4021,27.4607,91698.0
2017-04-27 14:30:00,42.18,42.27,42.16,42.21,126938.0,27.4607,27.5193,27.4477,27.4802,126938.0
2017-04-27 15:00:00,42.2,42.3,42.18,42.27,175607.0,27.4737,27.5388,27.4607,27.5193,175607.0
2017-04-27 15:30:00,42.27,42.34,42.24,42.29,528056.0,27.5193,27.5649,27.4998,27.5323,528056.0
2017-04-28 09:30:00,42.35,43.35,42.27,43.21,446902.0,27.5714,28.2224,27.5193,28.1313,446902.0
2017-04-28 10:00:00,43.16,43.16,42.52,42.74,252668.0,28.0987,28.0987,27.6821,27.8253,252668.0
2017-04-28 10:30:00,42.73,42.91,42.51,42.73,142197.0,27.8188,27.936,27.6755,27.8188,142197.0
2017-04-28 11:00:00,42.73,42.92,42.58,42.76,124606.0,27.8188,27.9425,27.7211,27.8383,124606.0
2017-04-28 11:30:00,42.75,43.19,42.72,43.17,414772.0,27.8318,28.1182,27.8123,28.1052,414772.0
2017-04-28 12:00:00,43.17,43.32,43.16,43.27,193126.0,28.1052,28.2029,28.0987,28.1703,193126.0
2017-04-28 12:30:00,43.27,43.33,42.97,43.14,118177.0,28.1703,28.2094,27.975,28.0857,118177.0
2017-04-28 13:00:00,43.14,43.25,43.03,43.23,158033.0,28.0857,28.1573,28.0141,28.1443,158033.0
2017-04-28 13:30:00,43.22,43.26,42.9,42.99,290512.0,28.1378,28.1638,27.9294,27.988,290512.0
2017-04-28 14:00:00,42.98,43.15,42.93,43.13,152493.0,27.9815,28.0922,27.949,28.0792,152493.0
2017-04-28 14:30:00,43.13,43.33,43.07,43.13,219433.0,28.0792,28.2094,28.0401,28.0792,219433.0
2017-04-28 15:00:00,43.13,43.33,43.09,43.3,241875.0,28.0792,28.2094,28.0531,28.1899,241875.0
2017-04-28 15:30:00,43.3,43.3,43.09,43.1,892339.0,28.1899,28.1899,28.0531,28.0597,892339.0
2017-05-01 09:30:00,43.27,43.33,43.06,43.14,123422.0,28.1703,28.2094,28.0336,28.0857,123422.0
2017-05-01 10:00:00,43.13,43.27,43.0,43.22,167826.0,28.0792,28.1703,27.9946,28.1378,167826.0
2017-05-01 10:30:00,43.21,43.4,43.21,43.39,185838.0,28.1313,28.255,28.1313,28.2485,185838.0
2017-05-01 11:00:00,43.39,43.44,43.3,43.3,69559.0,28.2485,28.281,28.1899,28.1899,69559.0
2017-05-01 11:30:00,43.29,43.32,43.2,43.26,119210.0,28.1834,28.2029,28.1248,28.1638,119210.0
2017-05-01 12:00:00,43.26,43.34,43.14,43.15,96292.0,28.1638,28.2159,28.0857,28.0922,96292.0
2017-05-01 12:30:00,43.15,43.17,42.82,42.97,264433.0,28.0922,28.1052,27.8774,27.975,264433.0
2017-05-01 13:00:00,42.98,43.01,42.84,42.91,298255.0,27.9815,28.0011,27.8904,27.936,298255.0
2017-05-01 13:30:00,42.91,43.09,42.9,43.09,187679.0,27.936,28.0531,27.9294,28.0531,187679.0
2017-05-01 14:00:00,43.1,43.15,42.95,42.96,160802.0,28.0597,28.0922,27.962,27.9685,160802.0
2017-05-01 14:30:00,42.95,42.98,42.84,42.86,127136.0,27.962,27.9815,27.8904,27.9034,127136.0
2017-05-01 15:00:00,42.86,42.9,42.75,42.78,246284.0,27.9034,27.9294,27.8318,27.8513,246284.0
2017-05-01 15:30:00,42.78,42.88,42.72,42.74,655192.0,27.8513,27.9164,27.8123,27.8253,655192.0
2017-05-02 09:30:00,42.7,42.81,42.37,42.55,194147.0,27.7992,27.8709,27.5844,27.7016,194147.0
2017-05-02 10:00:00,42.55,42.59,42.47,42.53,146792.0,27.7016,27.7276,27.6495,27.6886,146792.0
2017-05-02 10:30:00,42.54,42.66,42.44,42.61,130384.0,27.6951,27.7732,27.63,27.7406,130384.0
2017-05-02 11:00:00,42.6,42.7,42.55,42.66,187124.0,27.7341,27.7992,27.7016,27.7732,187124.0
2017-05-02 11:30:00,42.66,42.71,42.55,42.62,66121.0,27.7732,27.8058,27.7016,27.7472,66121.0
2017-05-02 12:00:00,42.61,42.76,42.6,42.75,93218.0,27.7406,27.8383,27.7341,27.8318,93218.0
2017-05-02 12:30:00,42.75,42.78,42.71,42.74,101052.0,27.8318,27.8513,27.8058,27.8253,101052.0
2017-05-02 13:00:00,42.75,42.75,42.66,42.68,67040.0,27.8318,27.8318,27.7732,27.7862,67040.0
2017-05-02 13:30:00,42.68,42.71,42.65,42.66,56486.0,27.7862,27.8058,27.7667,27.7732,56486.0
2017-05-02 14:00:00,42.67,42.76,42.66,42.71,89704.0,27.7797,27.8383,27.7732,27.8058,89704.0
2017-05-02 14:30:00,42.71,42.72,42.63,42.65,119364.0,27.8058,27.8123,27.7537,27.7667,119364.0
2017-05-02 15:00:00,42.64,42.68,42.62,42.65,170679.0,27.7602,27.7862,27.7472,27.7667,170679.0
2017-05-02 15:30:00,42.65,42.65,42.53,42.64,450654.0,27.7667,27.7667,27.6886,27.7602,450654.0
2017-05-03 09:30:00,42.49,42.59,42.42,42.5,92689.0,27.6625,27.7276,27.617,27.669,92689.0
2017-05-03 10:00:00,42.52,42.71,42.5,42.71,62089.0,27.6821,27.8058,27.669,27.8058,62089.0
2017-05-03 10:30:00,42.7,42.71,42.48,42.5,116832.0,27.7992,27.8058,27.656,27.669,116832.0
2017-05-03 11:00:00,42.5,42.53,42.44,42.47,100741.0,27.669,27.6886,27.63,27.6495,100741.0
2017-05-03 11:30:00,42.48,42.54,42.46,42.52,37430.0,27.656,27.6951,27.643,27.6821,37430.0
2017-05-03 12:00:00,42.51,42.62,42.51,42.56,132552.0,27.6755,27.7472,27.6755,27.7081,132552.0
2017-05-03 12:30:00,42.55,42.57,42.48,42.49,67896.0,27.7016,27.7146,27.656,27.6625,67896.0
2017-05-03 13:00:00,42.48,42.51,42.46,42.49,54978.0,27.656,27.6755,27.643,27.6625,54978.0
2017-05-03 13:30:00,42.5,42.57,42.47,42.53,93138.0,27.669,27.7146,27.6495,27.6886,93138.0
2017-05-03 14:00:00,42.53,42.77,42.53,42.59,171166.0,27.6886,27.8448,27.6886,27.7276,171166.0
2017-05-03 14:30:00,42.6,42.72,42.53,42.68,140404.0,27.7341,27.8123,27.6886,27.7862,140404.0
2017-05-03 15:00:00,42.68,42.74,42.64,42.73,131047.0,27.7862,27.8253,27.7602,27.8188,131047.0
2017-05-03 15:30:00,42.73,42.77,42.68,42.71,417876.0,27.8188,27.8448,27.7862,27.8058,417876.0
2017-05-04 09:30:00,42.68,43.06,42.68,42.81,121717.0,27.7862,28.0336,27.7862,27.8709,121717.0
2017-05-04 10:00:00,42.82,42.87,42.74,42.8,70816.0,27.8774,27.9099,27.8253,27.8643,70816.0
2017-05-04 10:30:00,42.79,42.79,42.46,42.5,85453.0,27.8578,27.8578,27.643,27.669,85453.0
2017-05-04 11:00:00,42.5,42.61,42.45,42.46,72949.0,27.669,27.7406,27.6365,27.643,72949.0
2017-05-04 11:30:00,42.46,42.52,42.33,42.35,61535.0,27.643,27.6821,27.5584,27.5714,61535.0
2017-05-04 12:00:00,42.35,42.38,42.16,42.26,114614.0,27.5714,27.5909,27.4477,27.5128,114614.0
2017-05-04 12:30:00,42.25,42.38,42.21,42.35,100321.0,27.5063,27.5909,27.4802,27.5714,100321.0
2017-05-04 13:00:00,42.34,42.44,42.33,42.4,41367.0,27.5649,27.63,27.5584,27.6039,41367.0
2017-05-04 13:30:00,42.4,42.48,42.36,42.43,30145.0,27.6039,27.656,27.5779,27.6235,30145.0
2017-05-04 14:00:00,42.43,42.54,42.39,42.45,55112.0,27.6235,27.6951,27.5974,27.6365,55112.0
2017-05-04 14:30:00,42.45,42.49,42.31,42.34,164776.0,27.6365,27.6625,27.5453,27.5649,164776.0
2017-05-04 15:00:00,42.34,42.41,42.31,42.39,91739.0,27.5649,27.6104,27.5453,27.5974,91739.0
2017-05-04 15:30:00,42.39,42.5,42.38,42.46,265980.0,27.5974,27.669,27.5909,27.643,265980.0
2017-05-05 09:30:00,42.62,42.63,42.38,42.46,72911.0,27.7472,27.7537,27.5909,27.643,72911.0
2017-05-05 10:00:00,42.44,42.49,42.35,42.39,54723.0,27.63,27.6625,27.5714,27.5974,54723.0
2017-05-05 10:30:00,42.4,42.58,42.37,42.57,58290.0,27.6039,27.7211,27.5844,27.7146,58290.0
2017-05-05 11:00:00,42.57,42.7,42.56,42.65,95639.0,27.7146,27.7992,27.7081,27.7667,95639.0
2017-05-05 11:30:00,42.65,42.76,42.63,42.72,92396.0,27.7667,27.8383,27.7537,27.8123,92396.0
2017-05-05 12:00:00,42.72,42.72,42.6,42.6,44038.0,27.8123,27.8123,27.7341,27.7341,44038.0
2017-05-05 12:30:00,42.59,42.6,42.52,42.59,59816.0,27.7276,27.7341,27.6821,27.7276,59816.0
2017-05-05 13:00:00,42.58,42.62,42.54,42.61,43879.0,27.7211,27.7472,27.6951,27.7406,43879.0
2017-05-05 13:30:00,42.61,42.64,42.57,42.6,40581.0,27.7406,27.7602,27.7146,27.7341,40581.0
2017-05-05 14:00:00,42.61,42.7,42.6,42.66,94783.0,27.7406,27.7992,27.7341,27.7732,94783.0
2017-05-05 14:30:00,42.65,42.73,42.64,42.64,119937.0,27.7667,27.8188,27.7602,27.7602,119937.0
2017-05-05 15:00:00,42.64,42.72,42.64,42.7,69687.0,27.7602,27.8123,27.7602,27.7992,69687.0
2017-05-05 15:30:00,42.71,42.77,42.69,42.77,230651.0,27.8058,27.8448,27.7927,27.8448,230651.0
2017-05-08 09:30:00,42.79,43.04,42.6,42.72,150188.0,27.8578,28.0206,27.7341,27.8123,150188.0
2017-05-08 10:00:00,42.72,42.77,42.59,42.66,79043.0,27.8123,27.8448,27.7276,27.7732,79043.0
2017-05-08 10:30:00,42.66,42.81,42.61,42.72,123111.0,27.7732,27.8709,27.7406,27.8123,123111.0
2017-05-08 11:00:00,42.72,42.78,42.59,42.64,70921.0,27.8123,27.8513,27.7276,27.7602,70921.0
2017-05-08 11:30:00,42.64,42.71,42.62,42.69,53760.0,27.7602,27.8058,27.7472,27.7927,53760.0
2017-05-08 12:00:00,42.7,42.71,42.61,42.61,42872.0,27.7992,27.8058,27.7406,27.7406,42872.0
2017-05-08 12:30:00,42.62,42.92,42.61,42.88,138076.0,27.7472,27.9425,27.7406,27.9164,138076.0
2017-05-08 13:00:00,42.89,42.9,42.8,42.84,115391.0,27.9229,27.9294,27.8643,27.8904,115391.0
2017-05-08 13:30:00,42.84,42.9,42.83,42.88,53694.0,27.8904,27.9294,27.8839,27.9164,53694.0
2017-05-08 14:00:00,42.89,42.98,42.88,42.97,229802.0,27.9229,27.9815,27.9164,27.975,229802.0
2017-05-08 14:30:00,42.97,42.99,42.87,42.95,115443.0,27.975,27.988,27.9099,27.962,115443.0
2017-05-08 15:00:00,42.95,43.02,42.91,42.98,150598.0,27.962,28.0076,27.936,27.9815,150598.0
2017-05-08 15:30:00,42.99,43.0,42.93,42.96,349430.0,27.988,27.9946,27.949,27.9685,349430.0
2017-05-09 09:30:00,42.98,43.44,42.98,43.37,162034.0,27.9815,28.281,27.9815,28.2354,162034.0
2017-05-09 10:00:00,43.36,43.61,43.35,43.39,109174.0,28.2289,28.3917,28.2224,28.2485,109174.0
2017-05-09 10:30:00,43.39,43.4,43.17,43.26,80061.0,28.2485,28.255,28.1052,28.1638,80061.0
2017-05-09 11:00:00,43.27,43.3,43.23,43.27,119016.0,28.1703,28.1899,28.1443,28.1703,119016.0
2017-05-09 11:30:00,43.28,43.36,43.25,43.34,101623.0,28.1768,28.2289,28.1573,28.2159,101623.0
2017-05-09 12:00:00,43.34,43.35,43.29,43.3,95729.0,28.2159,28.2224,28.1834,28.1899,95729.0
2017-05-09 12:30:00,43.3,43.36,43.29,43.36,85755.0,28.1899,28.2289,28.1834,28.2289,85755.0
2017-05-09 13:00:00,43.35,43.39,43.3,43.33,92515.0,28.2224,28.2485,28.1899,28.2094,92515.0
2017-05-09 13:30:00,43.33,43.42,43.32,43.41,74067.0,28.2094,28.268,28.2029,28.2615,74067.0
2017-05-09 14:00:00,43.41,43.45,43.39,43.42,96855.0,28.2615,28.2875,28.2485,28.268,96855.0
2017-05-09 14:30:00,43.41,43.5,43.41,43.5,68639.0,28.2615,28.3201,28.2615,28.3201,68639.0
2017-05-09 15:00:00,43.5,43.51,43.38,43.41,129250.0,28.3201,28.3266,28.2419,28.2615,129250.0
2017-05-09 15:30:00,43.41,43.46,43.18,43.42,621485.0,28.2615,28.294,28.1117,28.268,621485.0
2017-05-10 09:30:00,43.28,43.38,42.99,43.37,90652.0,28.1768,28.2419,27.988,28.2354,90652.0
2017-05-10 10:00:00,43.37,43.46,43.19,43.21,169219.0,28.2354,28.294,28.1182,28.1313,169219.0
2017-05-10 10:30:00,43.21,43.34,43.13,43.32,86280.0,28.1313,28.2159,28.0792,28.2029,86280.0
2017-05-10 11:00:00,43.32,43.41,43.29,43.4,105386.0,28.2029,28.2615,28.1834,28.255,105386.0
2017-05-10 11:30:00,43.41,43.48,43.37,43.44,94469.0,28.2615,28.307,28.2354,28.281,94469.0
2017-05-10 12:00:00,43.45,43.51,43.44,43.48,113307.0,28.2875,28.3266,28.281,28.307,113307.0
2017-05-10 12:30:00,43.48,43.56,43.47,43.55,72833.0,28.307,28.3591,28.3005,28.3526,72833.0
2017-05-10 13:00:00,43.55,43.62,43.53,43.59,84368.0,28.3526,28.3982,28.3396,28.3787,84368.0
2017-05-10 13:30:00,43.59,43.6,43.53,43.59,81641.0,28.3787,28.3852,28.3396,28.3787,81641.0
2017-05-10 14:00:00,43.58,43.6,43.53,43.56,103155.0,28.3722,28.3852,28.3396,28.3591,103155.0
2017-05-10 14:30:00,43.56,43.69,43.56,43.68,112742.0,28.3591,28.4438,28.3591,28.4373,112742.0
2017-05-10 15:00:00,43.68,43.71,43.67,43.68,170998.0,28.4373,28.4568,28.4307,28.4373,170998.0
2017-05-10 15:30:00,43.68,43.75,43.67,43.75,378159.0,28.4373,28.4828,28.4307,28.4828,378159.0
2017-05-11 09:30:00,43.53,43.72,43.36,43.49,291449.0,28.3396,28.4633,28.2289,28.3136,291449.0
2017-05-11 10:00:00,43.49,43.51,43.31,43.32,208681.0,28.3136,28.3266,28.1964,28.2029,208681.0
2017-05-11 10:30:00,43.3,43.56,43.29,43.53,113215.0,28.1899,28.3591,28.1834,28.3396,113215.0
2017-05-11 11:00:00,43.53,43.66,43.49,43.49,122756.0,28.3396,28.4242,28.3136,28.3136,122756.0
2017-05-11 11:30:00,43.49,43.5,43.38,43.38,111446.0,28.3136,28.3201,28.2419,28.2419,111446.0
2017-05-11 12:00:00,43.39,43.49,43.35,43.42,77810.0,28.2485,28.3136,28.2224,28.268,77810.0
2017-05-11 12:30:00,43.42,43.5,43.38,43.4,53740.0,28.268,28.3201,28.2419,28.255,53740.0
2017-05-11 13:00:00,43.4,43.43,43.31,43.31,58411.0,28.255,28.2745,28.1964,28.1964,58411.0
2017-05-11 13:30:00,43.31,43.38,43.3,43.35,64741.0,28.1964,28.2419,28.1899,28.2224,64741.0
2017-05-11 14:00:00,43.36,43.39,43.24,43.34,83717.0,28.2289,28.2485,28.1508,28.2159,83717.0
2017-05-11 14:30:00,43.34,43.37,43.26,43.29,62083.0,28.2159,28.2354,28.1638,28.1834,62083.0
2017-05-11 15:00:00,43.3,43.36,43.28,43.29,84293.0,28.1899,28.2289,28.1768,28.1834,84293.0
2017-05-11 15:30:00,43.28,43.37,43.26,43.32,292082.0,28.1768,28.2354,28.1638,28.2029,292082.0
2017-05-12 09:30:00,43.16,43.29,43.08,43.27,115751.0,28.0987,28.1834,28.0466,28.1703,115751.0
2017-05-12 10:00:00,43.28,43.34,43.02,43.06,55607.0,28.1768,28.2159,28.0076,28.0336,55607.0
2017-05-12 10:30:00,43.05,43.11,42.99,43.04,48701.0,28.0271,28.0662,27.988,28.0206,48701.0
2017-05-12 11:00:00,43.05,43.14,43.04,43.13,53016.0,28.0271,28.0857,28.0206,28.0792,53016.0
2017-05-12 11:30:00,43.13,43.24,43.13,43.18,54514.0,28.0792,28.1508,28.0792,28.1117,54514.0
2017-05-12 12:00:00,43.18,43.23,43.16,43.19,48862.0,28.1117,28.1443,28.0987,28.1182,48862.0
2017-05-12 12:30:00,43.19,43.2,43.08,43.13,30832.0,28.1182,28.1248,28.0466,28.0792,30832.0
2017-05-12 13:00:00,43.13,43.18,43.09,43.14,34875.0,28.0792,28.1117,28.0531,28.0857,34875.0
2017-05-12 13:30:00,43.14,43.16,43.11,43.16,28639.0,28.0857,28.0987,28.0662,28.0987,28639.0
2017-05-12 14:00:00,43.16,43.18,43.05,43.14,114698.0,28.0987,28.1117,28.0271,28.0857,114698.0
2017-05-12 14:30:00,43.14,43.19,43.12,43.19,51019.0,28.0857,28.1182,28.0727,28.1182,51019.0
2017-05-12 15:00:00,43.18,43.2,43.08,43.09,82627.0,28.1117,28.1248,28.0466,28.0531,82627.0
2017-05-12 15:30:00,43.09,43.17,43.06,43.16,228697.0,28.0531,28.1052,28.0336,28.0987,228697.0
2017-05-15 09:30:00,43.36,43.45,43.26,43.37,51590.0,28.2289,28.2875,28.1638,28.2354,51590.0
2017-05-15 10:00:00,43.37,43.55,43.33,43.52,79410.0,28.2354,28.3526,28.2094,28.3331,79410.0
2017-05-15 10:30:00,43.52,43.55,43.44,43.54,44690.0,28.3331,28.3526,28.281,28.3461,44690.0
2017-05-15 11:00:00,43.55,43.62,43.51,43.56,55913.0,28.3526,28.3982,28.3266,28.3591,55913.0
2017-05-15 11:30:00,43.56,43.57,43.41,43.5,75525.0,28.3591,28.3656,28.2615,28.3201,75525.0
2017-05-15 12:00:00,43.51,43.57,43.5,43.51,50993.0,28.3266,28.3656,28.3201,28.3266,50993.0
2017-05-15 12:30:00,43.5,43.6,43.49,43.55,28923.0,28.3201,28.3852,28.3136,28.3526,28923.0
2017-05-15 13:00:00,43.55,43.61,43.52,43.61,40693.0,28.3526,28.3917,28.3331,28.3917,40693.0
2017-05-15 13:30:00,43.6,43.66,43.56,43.56,30060.0,28.3852,28.4242,28.3591,28.3591,30060.0
2017-05-15 14:00:00,43.57,43.58,43.46,43.47,52626.0,28.3656,28.3722,28.294,28.3005,52626.0
2017-05-15 14:30:00,43.47,43.52,43.43,43.51,78315.0,28.3005,28.3331,28.2745,28.3266,78315.0
2017-05-15 15:00:00,43.51,43.57,43.5,43.51,94277.0,28.3266,28.3656,28.3201,28.3266,94277.0
2017-05-15 15:30:00,43.51,43.58,43.5,43.58,224303.0,28.3266,28.3722,28.3201,28.3722,224303.0
2017-05-16 09:30:00,43.57,43.6,43.35,43.35,135613.0,28.3656,28.3852,28.2224,28.2224,135613.0
2017-05-16 10:00:00,43.36,43.43,43.24,43.25,84611.0,28.2289,28.2745,28.1508,28.1573,84611.0
2017-05-16 10:30:00,43.26,43.29,43.14,43.19,115800.0,28.1638,28.1834,28.0857,28.1182,115800.0
2017-05-16 11:00:00,43.19,43.33,43.16,43.22,106283.0,28.1182,28.2094,28.0987,28.1378,106283.0
2017-05-16 11:30:00,43.21,43.28,43.18,43.25,92885.0,28.1313,28.1768,28.1117,28.1573,92885.0
2017-05-16 12:00:00,43.24,43.32,43.21,43.31,55191.0,28.1508,28.2029,28.1313,28.1964,55191.0
2017-05-16 12:30:00,43.31,43.35,43.26,43.31,60195.0,28.1964,28.2224,28.1638,28.1964,60195.0
2017-05-16 13:00:00,43.3,43.33,43.25,43.26,61293.0,28.1899,28.2094,28.1573,28.1638,61293.0
2017-05-16 13:30:00,43.27,43.36,43.27,43.32,71324.0,28.1703,28.2289,28.1703,28.2029,71324.0
2017-05-16 14:00:00,43.32,43.37,43.3,43.34,107758.0,28.2029,28.2354,28.1899,28.2159,107758.0
2017-05-16 14:30:00,43.34,43.35,43.3,43.31,75412.0,28.2159,28.2224,28.1899,28.1964,75412.0
2017-05-16 15:00:00,43.32,43.37,43.29,43.35,109723.0,28.2029,28.2354,28.1834,28.2224,109723.0
2017-05-16 15:30:00,43.35,43.42,43.35,43.41,330752.0,28.2224,28.268,28.2224,28.2615,330752.0
2017-05-17 09:30:00,42.74,42.96,42.57,42.58,86272.0,27.8253,27.9685,27.7146,27.7211,86272.0
2017-05-17 10:00:00,42.58,42.62,42.5,42.53,120466.0,27.7211,27.7472,27.669,27.6886,120466.0
2017-05-17 10:30:00,42.54,42.57,42.28,42.29,103184.0,27.6951,27.7146,27.5258,27.5323,103184.0
2017-05-17 11:00:00,42.29,42.43,42.27,42.39,65509.0,27.5323,27.6235,27.5193,27.5974,65509.0
2017-05-17 11:30:00,42.4,42.42,42.3,42.39,62723.0,27.6039,27.617,27.5388,27.5974,62723.0
2017-05-17 12:00:00,42.39,42.4,42.22,42.22,122917.0,27.5974,27.6039,27.4867,27.4867,122917.0
2017-05-17 12:30:00,42.22,42.37,42.17,42.35,41748.0,27.4867,27.5844,27.4542,27.5714,41748.0
2017-05-17 13:00:00,42.35,42.35,42.23,42.26,65081.0,27.5714,27.5714,27.4933,27.5128,65081.0
2017-05-17 13:30:00,42.25,42.27,42.09,42.11,62585.0,27.5063,27.5193,27.4021,27.4151,62585.0
2017-05-17 14:00:00,42.1,42.19,41.95,41.97,77048.0,27.4086,27.4672,27.311,27.324,77048.0
2017-05-17 14:30:00,41.97,42.05,41.85,42.01,96343.0,27.324,27.3761,27.2459,27.35,96343.0
2017-05-17 15:00:00,42.01,42.18,41.97,42.06,112284.0,27.35,27.4607,27.324,27.3826,112284.0
2017-05-17 15:30:00,42.06,42.16,41.97,42.05,490416.0,27.3826,27.4477,27.324,27.3761,490416.0
2017-05-18 09:30:00,41.49,41.88,41.19,41.25,772927.0,27.0115,27.2654,26.8162,26.8552,772927.0
2017-05-18 10:00:00,41.26,41.9,41.25,41.86,703695.0,26.8617,27.2784,26.8552,27.2524,703695.0
2017-05-18 10:30:00,41.86,41.97,41.66,41.83,510690.0,27.2524,27.324,27.1222,27.2328,510690.0
2017-05-18 11:00:00,41.83,41.92,41.7,41.76,181937.0,27.2328,27.2914,27.1482,27.1873,181937.0
2017-05-18 11:30:00,41.76,41.85,41.65,41.68,242748.0,27.1873,27.2459,27.1157,27.1352,242748.0
2017-05-18 12:00:00,41.68,41.88,41.65,41.84,157450.0,27.1352,27.2654,27.1157,27.2394,157450.0
2017-05-18 12:30:00,41.83,41.88,41.64,41.85,179314.0,27.2328,27.2654,27.1091,27.2459,179314.0
2017-05-18 13:00:00,41.86,41.89,41.75,41.76,119470.0,27.2524,27.2719,27.1808,27.1873,119470.0
2017-05-18 13:30:00,41.77,41.97,41.73,41.95,126030.0,27.1938,27.324,27.1677,27.311,126030.0
2017-05-18 14:00:00,41.95,42.15,41.94,42.12,118758.0,27.311,27.4412,27.3045,27.4216,118758.0
2017-05-18 14:30:00,42.12,42.21,42.0,42.02,181199.0,27.4216,27.4802,27.3435,27.3565,181199.0
2017-05-18 15:00:00,42.02,42.03,41.87,41.94,245713.0,27.3565,27.363,27.2589,27.3045,245713.0
2017-05-18 15:30:00,41.94,42.05,41.84,41.87,703351.0,27.3045,27.3761,27.2394,27.2589,703351.0
2017-05-19 09:30:00,41.94,42.22,41.8,42.13,219720.0,27.3045,27.4867,27.2133,27.4282,219720.0
2017-05-19 10:00:00,42.13,42.27,42.09,42.16,122569.0,27.4282,27.5193,27.4021,27.4477,122569.0
2017-05-19 10:30:00,42.15,42.15,41.95,41.96,182685.0,27.4412,27.4412,27.311,27.3175,182685.0
2017-05-19 11:00:00,41.96,42.1,41.95,42.1,431181.0,27.3175,27.4086,27.311,27.4086,431181.0
2017-05-19 11:30:00,42.11,42.17,42.02,42.06,119532.0,27.4151,27.4542,27.3565,27.3826,119532.0
2017-05-19 12:00:00,42.07,42.18,42.06,42.17,129300.0,27.3891,27.4607,27.3826,27.4542,129300.0
2017-05-19 12:30:00,42.17,42.25,42.14,42.17,193280.0,27.4542,27.5063,27.4347,27.4542,193280.0
2017-05-19 13:00:00,42.16,42.17,42.08,42.09,84743.0,27.4477,27.4542,27.3956,27.4021,84743.0
2017-05-19 13:30:00,42.1,42.12,42.04,42.1,81470.0,27.4086,27.4216,27.3696,27.4086,81470.0
2017-05-19 14:00:00,42.11,42.16,42.06,42.11,106265.0,27.4151,27.4477,27.3826,27.4151,106265.0
2017-05-19 14:30:00,42.1,42.16,42.05,42.05,137104.0,27.4086,27.4477,27.3761,27.3761,137104.0
2017-05-19 15:00:00,42.05,42.11,41.91,41.95,310541.0,27.3761,27.4151,27.2849,27.311,310541.0
2017-05-19 15:30:00,41.95,42.05,41.92,42.04,344912.0,27.311,27.3761,27.2914,27.3696,344912.0
2017-05-22 09:30:00,42.23,42.43,42.13,42.32,147792.0,27.4933,27.6235,27.4282,27.5518,147792.0
2017-05-22 10:00:00,42.31,42.37,42.03,42.06,105902.0,27.5453,27.5844,27.363,27.3826,105902.0
2017-05-22 10:30:00,42.07,42.11,41.87,41.92,132633.0,27.3891,27.4151,27.2589,27.2914,132633.0
2017-05-22 11:00:00,41.92,41.98,41.83,41.92,82148.0,27.2914,27.3305,27.2328,27.2914,82148.0
2017-05-22 11:30:00,41.92,42.0,41.83,41.99,129600.0,27.2914,27.3435,27.2328,27.337,129600.0
2017-05-22 12:00:00,41.99,42.14,41.99,42.07,78527.0,27.337,27.4347,27.337,27.3891,78527.0
2017-05-22 12:30:00,42.07,42.09,41.99,41.99,66804.0,27.3891,27.4021,27.337,27.337,66804.0
2017-05-22 13:00:00,42.0,42.15,41.99,42.15,50322.0,27.3435,27.4412,27.337,27.4412,50322.0
2017-05-22 13:30:00,42.15,42.16,42.08,42.11,45663.0,27.4412,27.4477,27.3956,27.4151,45663.0
2017-05-22 14:00:00,42.11,42.12,42.06,42.1,44897.0,27.4151,27.4216,27.3826,27.4086,44897.0
2017-05-22 14:30:00,42.09,42.15,42.07,42.1,50624.0,27.4021,27.4412,27.3891,27.4086,50624.0
2017-05-22 15:00:00,42.11,42.18,42.1,42.14,97431.0,27.4151,27.4607,27.4086,27.4347,97431.0
2017-05-22 15:30:00,42.15,42.21,42.09,42.11,291184.0,27.4412,27.4802,27.4021,27.4151,291184.0
2017-05-23 09:30:00,41.98,42.0,41.44,41.47,269635.0,27.3305,27.3435,26.9789,26.9985,269635.0
2017-05-23 10:00:00,41.46,41.66,41.26,41.48,253250.0,26.992,27.1222,26.8617,27.005,253250.0
2017-05-23 10:30:00,41.48,41.49,41.39,41.43,117270.0,27.005,27.0115,26.9464,26.9724,117270.0
2017-05-23 11:00:00,41.44,41.48,41.39,41.44,206142.0,26.9789,27.005,26.9464,26.9789,206142.0
2017-05-23 11:30:00,41.43,41.5,41.39,41.43,291001.0,26.9724,27.018,26.9464,26.9724,291001.0
2017-05-23 12:00:00,41.43,41.46,41.32,41.33,226948.0,26.9724,26.992,26.9008,26.9073,226948.0
2017-05-23 12:30:00,41.33,41.39,41.24,41.3,129079.0,26.9073,26.9464,26.8487,26.8878,129079.0
2017-05-23 13:00:00,41.29,41.46,41.28,41.46,130772.0,26.8813,26.992,26.8748,26.992,130772.0
2017-05-23 13:30:00,41.46,41.46,41.29,41.32,84792.0,26.992,26.992,26.8813,26.9008,84792.0
2017-05-23 14:00:00,41.32,41.43,41.31,41.35,121440.0,26.9008,26.9724,26.8943,26.9203,121440.0
2017-05-23 14:30:00,41.36,41.49,41.34,41.44,122926.0,26.9269,27.0115,26.9138,26.9789,122926.0
2017-05-23 15:00:00,41.44,41.51,41.42,41.42,162484.0,26.9789,27.0245,26.9659,26.9659,162484.0
2017-05-23 15:30:00,41.42,41.45,41.39,41.41,431508.0,26.9659,26.9854,26.9464,26.9594,431508.0
2017-05-24 09:30:00,41.57,41.65,41.06,41.27,222199.0,27.0636,27.1157,26.7315,26.8683,222199.0
2017-05-24 10:00:00,41.27,41.28,41.06,41.15,222699.0,26.8683,26.8748,26.7315,26.7901,222699.0
2017-05-24 10:30:00,41.15,41.24,41.08,41.1,123935.0,26.7901,26.8487,26.7446,26.7576,123935.0
2017-05-24 11:00:00,41.11,41.12,41.01,41.09,217464.0,26.7641,26.7706,26.699,26.7511,217464.0
2017-05-24 11:30:00,41.1,41.15,41.02,41.06,189332.0,26.7576,26.7901,26.7055,26.7315,189332.0
2017-05-24 12:00:00,41.07,41.11,41.05,41.06,222001.0,26.7381,26.7641,26.725,26.7315,222001.0
2017-05-24 12:30:00,41.06,41.07,40.97,40.98,187067.0,26.7315,26.7381,26.6729,26.6795,187067.0
2017-05-24 13:00:00,40.98,41.0,40.91,40.94,233305.0,26.6795,26.6925,26.6339,26.6534,233305.0
2017-05-24 13:30:00,40.94,40.96,40.89,40.96,196591.0,26.6534,26.6664,26.6209,26.6664,196591.0
2017-05-24 14:00:00,40.96,41.07,40.85,41.05,226454.0,26.6664,26.7381,26.5948,26.725,226454.0
2017-05-24 14:30:00,41.05,41.2,41.04,41.16,209803.0,26.725,26.8227,26.7185,26.7966,209803.0
2017-05-24 15:00:00,41.17,41.32,41.14,41.29,214718.0,26.8032,26.9008,26.7836,26.8813,214718.0
2017-05-24 15:30:00,41.29,41.42,41.29,41.34,350404.0,26.8813,26.9659,26.8813,26.9138,350404.0
2017-05-25 09:30:00,41.7,41.81,41.43,41.79,410307.0,27.1482,27.2198,26.9724,27.2068,410307.0
2017-05-25 10:00:00,41.8,41.94,41.77,41.83,125578.0,27.2133,27.3045,27.1938,27.2328,125578.0
2017-05-25 10:30:00,41.83,41.85,41.67,41.67,74829.0,27.2328,27.2459,27.1287,27.1287,74829.0
2017-05-25 11:00:00,41.68,41.85,41.67,41.77,73265.0,27.1352,27.2459,27.1287,27.1938,73265.0
2017-05-25 11:30:00,41.77,41.81,41.56,41.57,126860.0,27.1938,27.2198,27.0571,27.0636,126860.0
2017-05-25 12:00:00,41.57,41.8,41.52,41.74,147333.0,27.0636,27.2133,27.031,27.1742,147333.0
2017-05-25 12:30:00,41.74,41.84,41.72,41.82,59528.0,27.1742,27.2394,27.1612,27.2263,59528.0
2017-05-25 13:00:00,41.82,41.84,41.69,41.75,58213.0,27.2263,27.2394,27.1417,27.1808,58213.0
2017-05-25 13:30:00,41.75,41.76,41.67,41.75,53011.0,27.1808,27.1873,27.1287,27.1808,53011.0
2017-05-25 14:00:00,41.75,41.77,41.59,41.72,212159.0,27.1808,27.1938,27.0766,27.1612,212159.0
2017-05-25 14:30:00,41.71,41.79,41.7,41.76,80237.0,27.1547,27.2068,27.1482,27.1873,80237.0
2017-05-25 15:00:00,41.76,41.79,41.64,41.68,204371.0,27.1873,27.2068,27.1091,27.1352,204371.0
2017-05-25 15:30:00,41.69,41.81,41.67,41.68,330983.0,27.1417,27.2198,27.1287,27.1352,330983.0
2017-05-26 09:30:00,41.53,41.85,41.5,41.83,96899.0,27.0375,27.2459,27.018,27.2328,96899.0
2017-05-26 10:00:00,41.82,41.86,41.63,41.65,84072.0,27.2263,27.2524,27.1026,27.1157,84072.0
2017-05-26 10:30:00,41.66,41.75,41.56,41.56,85508.0,27.1222,27.1808,27.0571,27.0571,85508.0
2017-05-26 11:00:00,41.56,41.77,41.56,41.73,92622.0,27.0571,27.1938,27.0571,27.1677,92622.0
2017-05-26 11:30:00,41.74,41.78,41.55,41.58,99362.0,27.1742,27.2003,27.0505,27.0701,99362.0
2017-05-26 12:00:00,41.58,41.72,41.55,41.71,66734.0,27.0701,27.1612,27.0505,27.1547,66734.0
2017-05-26 12:30:00,41.7,41.76,41.68,41.69,51742.0,27.1482,27.1873,27.1352,27.1417,51742.0
2017-05-26 13:00:00,41.69,41.8,41.65,41.73,61885.0,27.1417,27.2133,27.1157,27.1677,61885.0
2017-05-26 13:30:00,41.73,41.78,41.72,41.75,49747.0,27.1677,27.2003,27.1612,27.1808,49747.0
2017-05-26 14:00:00,41.74,41.74,41.66,41.69,88498.0,27.1742,27.1742,27.1222,27.1417,88498.0
2017-05-26 14:30:00,41.68,41.77,41.65,41.76,72126.0,27.1352,27.1938,27.1157,27.1873,72126.0
2017-05-26 15:00:00,41.76,41.79,41.7,41.7,73916.0,27.1873,27.2068,27.1482,27.1482,73916.0
2017-05-26 15:30:00,41.7,41.75,41.66,41.68,225729.0,27.1482,27.1808,27.1222,27.1352,225729.0
2017-05-30 09:30:00,41.54,41.74,41.54,41.62,75790.0,27.044,27.1742,27.044,27.0961,75790.0
2017-05-30 10:00:00,41.63,41.65,41.41,41.46,94858.0,27.1026,27.1157,26.9594,26.992,94858.0
2017-05-30 10:30:00,41.47,41.63,41.47,41.51,84982.0,26.9985,27.1026,26.9985,27.0245,84982.0
2017-05-30 11:00:00,41.51,41.59,41.46,41.49,150572.0,27.0245,27.0766,26.992,27.0115,150572.0
2017-05-30 11:30:00,41.49,41.65,41.48,41.64,107193.0,27.0115,27.1157,27.005,27.1091,107193.0
2017-05-30 12:00:00,41.65,41.7,41.59,41.67,69266.0,27.1157,27.1482,27.0766,27.1287,69266.0
2017-05-30 12:30:00,41.66,41.69,41.58,41.65,64519.0,27.1222,27.1417,27.0701,27.1157,64519.0
2017-05-30 13:00:00,41.64,41.67,41.59,41.65,64551.0,27.1091,27.1287,27.0766,27.1157,64551.0
2017-05-30 13:30:00,41.65,41.72,41.65,41.7,46427.0,27.1157,27.1612,27.1157,27.1482,46427.0
2017-05-30 14:00:00,41.69,41.73,41.67,41.68,59621.0,27.1417,27.1677,27.1287,27.1352,59621.0
2017-05-30 14:30:00,41.69,41.7,41.64,41.67,68021.0,27.1417,27.1482,27.1091,27.1287,68021.0
2017-05-30 15:00:00,41.67,41.71,41.59,41.61,84113.0,27.1287,27.1547,27.0766,27.0896,84113.0
2017-05-30 15:30:00,41.61,41.65,41.58,41.61,216976.0,27.0896,27.1157,27.0701,27.0896,216976.0
2017-05-31 09:30:00,41.7,41.7,41.32,41.37,94142.0,27.1482,27.1482,26.9008,26.9334,94142.0
2017-05-31 10:00:00,41.39,41.42,41.2,41.3,147165.0,26.9464,26.9659,26.8227,26.8878,147165.0
2017-05-31 10:30:00,41.31,41.52,41.3,41.52,98381.0,26.8943,27.031,26.8878,27.031,98381.0
2017-05-31 11:00:00,41.52,41.52,41.38,41.43,91373.0,27.031,27.031,26.9399,26.9724,91373.0
2017-05-31 11:30:00,41.44,41.46,41.34,41.42,96399.0,26.9789,26.992,26.9138,26.9659,96399.0
2017-05-31 12:00:00,41.42,41.59,41.41,41.56,95360.0,26.9659,27.0766,26.9594,27.0571,95360.0
2017-05-31 12:30:00,41.56,41.59,41.5,41.52,83583.0,27.0571,27.0766,27.018,27.031,83583.0
2017-05-31 13:00:00,41.51,41.66,41.49,41.58,117074.0,27.0245,27.1222,27.0115,27.0701,117074.0
2017-05-31 13:30:00,41.58,41.63,41.57,41.59,54603.0,27.0701,27.1026,27.0636,27.0766,54603.0
2017-05-31 14:00:00,41.59,41.72,41.55,41.69,80128.0,27.0766,27.1612,27.0505,27.1417,80128.0
2017-05-31 14:30:00,41.69,41.74,41.62,41.63,70751.0,27.1417,27.1742,27.0961,27.1026,70751.0
2017-05-31 15:00:00,41.63,41.76,41.62,41.72,127441.0,27.1026,27.1873,27.0961,27.1612,127441.0
2017-05-31 15:30:00,41.73,41.79,41.67,41.78,419104.0,27.1677,27.2068,27.1287,27.2003,419104.0
2017-06-01 09:30:00,42.0,42.13,41.7,42.1,92847.0,27.3435,27.4282,27.1482,27.4086,92847.0
2017-06-01 10:00:00,42.12,42.36,41.99,42.31,88866.0,27.4216,27.5779,27.337,27.5453,88866.0
2017-06-01 10:30:00,42.31,42.34,42.23,42.32,80464.0,27.5453,27.5649,27.4933,27.5518,80464.0
2017-06-01 11:00:00,42.32,42.53,42.32,42.5,114279.0,27.5518,27.6886,27.5518,27.669,114279.0
2017-06-01 11:30:00,42.5,42.67,42.46,42.62,90566.0,27.669,27.7797,27.643,27.7472,90566.0
2017-06-01 12:00:00,42.62,42.7,42.52,42.59,110600.0,27.7472,27.7992,27.6821,27.7276,110600.0
2017-06-01 12:30:00,42.59,42.7,42.56,42.65,119128.0,27.7276,27.7992,27.7081,27.7667,119128.0
2017-06-01 13:00:00,42.64,42.9,42.64,42.76,323189.0,27.7602,27.9294,27.7602,27.8383,323189.0
2017-06-01 13:30:00,42.76,42.78,42.68,42.7,98134.0,27.8383,27.8513,27.7862,27.7992,98134.0
2017-06-01 14:00:00,42.7,42.81,42.7,42.76,69040.0,27.7992,27.8709,27.7992,27.8383,69040.0
2017-06-01 14:30:00,42.76,42.76,42.64,42.65,94807.0,27.8383,27.8383,27.7602,27.7667,94807.0
2017-06-01 15:00:00,42.65,42.67,42.56,42.6,87077.0,27.7667,27.7797,27.7081,27.7341,87077.0
2017-06-01 15:30:00,42.61,42.76,42.61,42.76,370168.0,27.7406,27.8383,27.7406,27.8383,370168.0
2017-06-02 09:30:00,42.52,42.65,42.37,42.43,131472.0,27.6821,27.7667,27.5844,27.6235,131472.0
2017-06-02 10:00:00,42.44,42.56,42.34,42.41,80620.0,27.63,27.7081,27.5649,27.6104,80620.0
2017-06-02 10:30:00,42.41,42.65,42.4,42.64,111679.0,27.6104,27.7667,27.6039,27.7602,111679.0
2017-06-02 11:00:00,42.65,42.76,42.63,42.71,167756.0,27.7667,27.8383,27.7537,27.8058,167756.0
2017-06-02 11:30:00,42.72,42.89,42.69,42.85,99516.0,27.8123,27.9229,27.7927,27.8969,99516.0
2017-06-02 12:00:00,42.85,42.85,42.75,42.77,122734.0,27.8969,27.8969,27.8318,27.8448,122734.0
2017-06-02 12:30:00,42.77,42.82,42.72,42.76,120306.0,27.8448,27.8774,27.8123,27.8383,120306.0
2017-06-02 13:00:00,42.77,42.81,42.74,42.76,217062.0,27.8448,27.8709,27.8253,27.8383,217062.0
2017-06-02 13:30:00,42.76,42.9,42.76,42.79,256167.0,27.8383,27.9294,27.8383,27.8578,256167.0
2017-06-02 14:00:00,42.8,42.92,42.79,42.83,157211.0,27.8643,27.9425,27.8578,27.8839,157211.0
2017-06-02 14:30:00,42.83,42.86,42.8,42.83,149939.0,27.8839,27.9034,27.8643,27.8839,149939.0
2017-06-02 15:00:00,42.82,42.85,42.78,42.81,192560.0,27.8774,27.8969,27.8513,27.8709,192560.0
2017-06-02 15:30:00,42.81,42.86,42.7,42.75,698061.0,27.8709,27.9034,27.7992,27.8318,698061.0
2017-06-05 09:30:00,42.78,42.94,42.68,42.74,150375.0,27.8513,27.9555,27.7862,27.8253,150375.0
2017-06-05 10:00:00,42.72,42.91,42.72,42.8,125400.0,27.8123,27.936,27.8123,27.8643,125400.0
2017-06-05 10:30:00,42.8,42.86,42.76,42.85,62166.0,27.8643,27.9034,27.8383,27.8969,62166.0
2017-06-05 11:00:00,42.85,42.86,42.72,42.75,113111.0,27.8969,27.9034,27.8123,27.8318,113111.0
2017-06-05 11:30:00,42.76,42.84,42.72,42.83,105701.0,27.8383,27.8904,27.8123,27.8839,105701.0
2017-06-05 12:00:00,42.83,42.91,42.8,42.9,53375.0,27.8839,27.936,27.8643,27.9294,53375.0
2017-06-05 12:30:00,42.91,43.0,42.88,42.99,83096.0,27.936,27.9946,27.9164,27.988,83096.0
2017-06-05 13:00:00,42.98,43.03,42.96,43.01,88599.0,27.9815,28.0141,27.9685,28.0011,88599.0
2017-06-05 13:30:00,43.0,43.02,42.95,43.02,108583.0,27.9946,28.0076,27.962,28.0076,108583.0
2017-06-05 14:00:00,43.02,43.07,43.01,43.04,92568.0,28.0076,28.0401,28.0011,28.0206,92568.0
2017-06-05 14:30:00,43.03,43.1,43.0,43.06,122241.0,28.0141,28.0597,27.9946,28.0336,122241.0
2017-06-05 15:00:00,43.06,43.06,42.89,42.92,150743.0,28.0336,28.0336,27.9229,27.9425,150743.0
2017-06-05 15:30:00,42.92,42.94,42.78,42.82,332121.0,27.9425,27.9555,27.8513,27.8774,332121.0
2017-06-06 09:30:00,42.46,42.61,42.39,42.6,59971.0,27.643,27.7406,27.5974,27.7341,59971.0
2017-06-06 10:00:00,42.61,42.63,42.45,42.63,78076.0,27.7406,27.7537,27.6365,27.7537,78076.0
2017-06-06 10:30:00,42.62,42.62,42.42,42.45,67694.0,27.7472,27.7472,27.617,27.6365,67694.0
2017-06-06 11:00:00,42.46,42.49,42.37,42.46,88532.0,27.643,27.6625,27.5844,27.643,88532.0
2017-06-06 11:30:00,42.46,42.59,42.44,42.51,72192.0,27.643,27.7276,27.63,27.6755,72192.0
2017-06-06 12:00:00,42.51,42.61,42.51,42.55,60349.0,27.6755,27.7406,27.6755,27.7016,60349.0
2017-06-06 12:30:00,42.55,42.62,42.54,42.6,56720.0,27.7016,27.7472,27.6951,27.7341,56720.0
2017-06-06 13:00:00,42.6,42.63,42.55,42.59,104309.0,27.7341,27.7537,27.7016,27.7276,104309.0
2017-06-06 13:30:00,42.59,42.66,42.55,42.66,70522.0,27.7276,27.7732,27.7016,27.7732,70522.0
2017-06-06 14:00:00,42.66,42.71,42.63,42.67,72813.0,27.7732,27.8058,27.7537,27.7797,72813.0
2017-06-06 14:30:00,42.68,42.76,42.66,42.66,103640.0,27.7862,27.8383,27.7732,27.7732,103640.0
2017-06-06 15:00:00,42.66,42.7,42.57,42.65,146169.0,27.7732,27.7992,27.7146,27.7667,146169.0
2017-06-06 15:30:00,42.66,42.66,42.53,42.55,271041.0,27.7732,27.7732,27.6886,27.7016,271041.0
2017-06-07 09:30:00,42.73,42.76,42.37,42.46,124659.0,27.8188,27.8383,27.5844,27.643,124659.0
2017-06-07 10:00:00,42.46,42.62,42.44,42.49,81465.0,27.643,27.7472,27.63,27.6625,81465.0
2017-06-07 10:30:00,42.48,42.56,42.33,42.54,121519.0,27.656,27.7081,27.5584,27.6951,121519.0
2017-06-07 11:00:00,42.54,42.58,42.42,42.44,100538.0,27.6951,27.7211,27.617,27.63,100538.0
2017-06-07 11:30:00,42.43,42.56,42.42,42.55,144209.0,27.6235,27.7081,27.617,27.7016,144209.0
2017-06-07 12:00:00,42.55,42.59,42.51,42.51,73829.0,27.7016,27.7276,27.6755,27.6755,73829.0
2017-06-07 12:30:00,42.51,42.55,42.46,42.51,94610.0,27.6755,27.7016,27.643,27.6755,94610.0
2017-06-07 13:00:00,42.52,42.63,42.51,42.59,73381.0,27.6821,27.7537,27.6755,27.7276,73381.0
2017-06-07 13:30:00,42.59,42.67,42.56,42.63,69614.0,27.7276,27.7797,27.7081,27.7537,69614.0
2017-06-07 14:00:00,42.64,42.66,42.57,42.62,66954.0,27.7602,27.7732,27.7146,27.7472,66954.0
2017-06-07 14:30:00,42.62,42.67,42.6,42.63,68334.0,27.7472,27.7797,27.7341,27.7537,68334.0
2017-06-07 15:00:00,42.63,42.63,42.55,42.63,98310.0,27.7537,27.7537,27.7016,27.7537,98310.0
2017-06-07 15:30:00,42.63,42.64,42.49,42.52,250579.0,27.7537,27.7602,27.6625,27.6821,250579.0
2017-06-08 09:30:00,42.47,42.82,42.43,42.69,230322.0,27.6495,27.8774,27.6235,27.7927,230322.0
2017-06-08 10:00:00,42.69,42.95,42.68,42.8,249997.0,27.7927,27.962,27.7862,27.8643,249997.0
2017-06-08 10:30:00,42.8,42.94,42.79,42.87,131728.0,27.8643,27.9555,27.8578,27.9099,131728.0
2017-06-08 11:00:00,42.87,43.02,42.86,42.94,98368.0,27.9099,28.0076,27.9034,27.9555,98368.0
2017-06-08 11:30:00,42.93,43.0,42.88,42.92,101298.0,27.949,27.9946,27.9164,27.9425,101298.0
2017-06-08 12:00:00,42.92,43.11,42.9,43.01,132744.0,27.9425,28.0662,27.9294,28.0011,132744.0
2017-06-08 12:30:00,43.01,43.1,43.0,43.05,99121.0,28.0011,28.0597,27.9946,28.0271,99121.0
2017-06-08 13:00:00,43.05,43.08,43.0,43.05,106317.0,28.0271,28.0466,27.9946,28.0271,106317.0
2017-06-08 13:30:00,43.04,43.13,43.03,43.11,117253.0,28.0206,28.0792,28.0141,28.0662,117253.0
2017-06-08 14:00:00,43.12,43.14,42.98,42.99,121167.0,28.0727,28.0857,27.9815,27.988,121167.0
2017-06-08 14:30:00,42.99,43.02,42.86,42.88,95840.0,27.988,28.0076,27.9034,27.9164,95840.0
2017-06-08 15:00:00,42.88,42.9,42.79,42.85,90191.0,27.9164,27.9294,27.8578,27.8969,90191.0
2017-06-08 15:30:00,42.85,42.93,42.8,42.89,276641.0,27.8969,27.949,27.8643,27.9229,276641.0
2017-06-09 09:30:00,43.04,43.41,43.04,43.37,64170.0,28.0206,28.2615,28.0206,28.2354,64170.0
2017-06-09 10:00:00,43.38,43.41,43.26,43.39,105209.0,28.2419,28.2615,28.1638,28.2485,105209.0
2017-06-09 10:30:00,43.4,43.48,43.36,43.42,131587.0,28.255,28.307,28.2289,28.268,131587.0
2017-06-09 11:00:00,43.42,43.51,43.4,43.46,96155.0,28.268,28.3266,28.255,28.294,96155.0
2017-06-09 11:30:00,43.47,43.48,43.37,43.37,81024.0,28.3005,28.307,28.2354,28.2354,81024.0
2017-06-09 12:00:00,43.38,43.49,43.37,43.4,72485.0,28.2419,28.3136,28.2354,28.255,72485.0
2017-06-09 12:30:00,43.41,43.43,43.32,43.38,66499.0,28.2615,28.2745,28.2029,28.2419,66499.0
2017-06-09 13:00:00,43.38,43.42,43.35,43.41,72567.0,28.2419,28.268,28.2224,28.2615,72567.0
2017-06-09 13:30:00,43.41,43.5,43.26,43.27,68889.0,28.2615,28.3201,28.1638,28.1703,68889.0
2017-06-09 14:00:00,43.27,43.39,43.26,43.36,87156.0,28.1703,28.2485,28.1638,28.2289,87156.0
2017-06-09 14:30:00,43.36,43.38,43.19,43.23,175796.0,28.2289,28.2419,28.1182,28.1443,175796.0
2017-06-09 15:00:00,43.23,43.58,43.23,43.57,176104.0,28.1443,28.3722,28.1443,28.3656,176104.0
2017-06-09 15:30:00,43.57,43.76,43.46,43.67,407204.0,28.3656,28.4893,28.294,28.4307,407204.0
2017-06-12 09:30:00,43.71,44.09,43.71,43.77,192243.0,28.4568,28.7042,28.4568,28.4958,192243.0
2017-06-12 10:00:00,43.77,43.86,43.61,43.85,112257.0,28.4958,28.5544,28.3917,28.5479,112257.0
2017-06-12 10:30:00,43.84,43.9,43.73,43.89,93601.0,28.5414,28.5805,28.4698,28.574,93601.0
2017-06-12 11:00:00,43.89,43.9,43.69,43.76,94688.0,28.574,28.5805,28.4438,28.4893,94688.0
2017-06-12 11:30:00,43.75,43.83,43.71,43.82,116426.0,28.4828,28.5349,28.4568,28.5284,116426.0
2017-06-12 12:00:00,43.84,43.92,43.75,43.91,127766.0,28.5414,28.5935,28.4828,28.587,127766.0
2017-06-12 12:30:00,43.91,43.98,43.87,43.89,96700.0,28.587,28.6326,28.561,28.574,96700.0
2017-06-12 13:00:00,43.89,44.03,43.88,44.02,93137.0,28.574,28.6651,28.5675,28.6586,93137.0
2017-06-12 13:30:00,44.02,44.04,43.94,43.94,79928.0,28.6586,28.6716,28.6065,28.6065,79928.0
2017-06-12 14:00:00,43.93,43.97,43.88,43.9,93577.0,28.6,28.6261,28.5675,28.5805,93577.0
2017-06-12 14:30:00,43.91,43.98,43.88,43.98,122834.0,28.587,28.6326,28.5675,28.6326,122834.0
2017-06-12 15:00:00,43.98,44.07,43.94,43.97,244323.0,28.6326,28.6912,28.6065,28.6261,244323.0
2017-06-12 15:30:00,43.97,44.01,43.89,43.9,401883.0,28.6261,28.6521,28.574,28.5805,401883.0
2017-06-13 09:30:00,44.0,44.16,43.96,44.07,192140.0,28.6456,28.7498,28.6195,28.6912,192140.0
2017-06-13 10:00:00,44.06,44.31,44.0,44.2,149181.0,28.6847,28.8474,28.6456,28.7758,149181.0
2017-06-13 10:30:00,44.21,44.25,44.13,44.15,73496.0,28.7823,28.8083,28.7302,28.7432,73496.0
2017-06-13 11:00:00,44.15,44.17,44.0,44.08,70300.0,28.7432,28.7563,28.6456,28.6977,70300.0
2017-06-13 11:30:00,44.07,44.17,44.07,44.07,50081.0,28.6912,28.7563,28.6912,28.6912,50081.0
2017-06-13 12:00:00,44.06,44.09,44.0,44.04,106822.0,28.6847,28.7042,28.6456,28.6716,106822.0
2017-06-13 12:30:00,44.04,44.15,44.04,44.14,96344.0,28.6716,28.7432,28.6716,28.7367,96344.0
2017-06-13 13:00:00,44.14,44.21,44.13,44.16,89747.0,28.7367,28.7823,28.7302,28.7498,89747.0
2017-06-13 13:30:00,44.16,44.24,44.12,44.23,105422.0,28.7498,28.8018,28.7237,28.7953,105422.0
2017-06-13 14:00:00,44.23,44.23,44.09,44.11,101049.0,28.7953,28.7953,28.7042,28.7172,101049.0
2017-06-13 14:30:00,44.12,44.21,44.1,44.18,122999.0,28.7237,28.7823,28.7107,28.7628,122999.0
2017-06-13 15:00:00,44.18,44.21,44.12,44.21,117631.0,28.7628,28.7823,28.7237,28.7823,117631.0
2017-06-13 15:30:00,44.21,44.22,44.08,44.14,328399.0,28.7823,28.7888,28.6977,28.7367,328399.0
2017-06-14 09:30:00,43.99,44.11,43.81,44.06,126065.0,28.6391,28.7172,28.5219,28.6847,126065.0
2017-06-14 10:00:00,44.06,44.08,43.92,44.04,104532.0,28.6847,28.6977,28.5935,28.6716,104532.0
2017-06-14 10:30:00,44.04,44.04,43.83,43.87,101948.0,28.6716,28.6716,28.5349,28.561,101948.0
2017-06-14 11:00:00,43.87,43.92,43.82,43.92,93354.0,28.561,28.5935,28.5284,28.5935,93354.0
2017-06-14 11:30:00,43.92,43.92,43.72,43.83,93781.0,28.5935,28.5935,28.4633,28.5349,93781.0
2017-06-14 12:00:00,43.82,43.83,43.71,43.81,42516.0,28.5284,28.5349,28.4568,28.5219,42516.0
2017-06-14 12:30:00,43.81,43.85,43.79,43.82,25502.0,28.5219,28.5479,28.5089,28.5284,25502.0
2017-06-14 13:00:00,43.83,43.89,43.8,43.83,32851.0,28.5349,28.574,28.5154,28.5349,32851.0
2017-06-14 13:30:00,43.82,44.03,43.79,44.02,52255.0,28.5284,28.6651,28.5089,28.6586,52255.0
2017-06-14 14:00:00,44.03,44.18,43.96,44.18,113812.0,28.6651,28.7628,28.6195,28.7628,113812.0
2017-06-14 14:30:00,44.17,44.24,44.0,44.08,148961.0,28.7563,28.8018,28.6456,28.6977,148961.0
2017-06-14 15:00:00,44.08,44.24,44.04,44.21,127726.0,28.6977,28.8018,28.6716,28.7823,127726.0
2017-06-14 15:30:00,44.21,44.23,44.1,44.2,356745.0,28.7823,28.7953,28.7107,28.7758,356745.0
2017-06-15 09:30:00,43.75,44.05,43.63,43.96,266350.0,28.4828,28.6781,28.4047,28.6195,266350.0
2017-06-15 10:00:00,43.95,43.99,43.87,43.98,54798.0,28.613,28.6391,28.561,28.6326,54798.0
2017-06-15 10:30:00,43.99,44.06,43.91,44.04,104522.0,28.6391,28.6847,28.587,28.6716,104522.0
2017-06-15 11:00:00,44.05,44.25,44.05,44.25,90023.0,28.6781,28.8083,28.6781,28.8083,90023.0
2017-06-15 11:30:00,44.24,44.34,44.24,44.32,81414.0,28.8018,28.8669,28.8018,28.8539,81414.0
2017-06-15 12:00:00,44.32,44.33,44.24,44.27,74273.0,28.8539,28.8604,28.8018,28.8214,74273.0
2017-06-15 12:30:00,44.27,44.39,44.26,44.35,54843.0,28.8214,28.8995,28.8149,28.8735,54843.0
2017-06-15 13:00:00,44.35,44.46,44.33,44.43,54362.0,28.8735,28.9451,28.8604,28.9255,54362.0
2017-06-15 13:30:00,44.42,44.48,44.4,44.42,56154.0,28.919,28.9581,28.906,28.919,56154.0
2017-06-15 14:00:00,44.43,44.51,44.41,44.48,122298.0,28.9255,28.9776,28.9125,28.9581,122298.0
2017-06-15 14:30:00,44.48,44.56,44.46,44.54,92784.0,28.9581,29.0102,28.9451,28.9971,92784.0
2017-06-15 15:00:00,44.53,44.7,44.53,44.6,345852.0,28.9906,29.1013,28.9906,29.0362,345852.0
2017-06-15 15:30:00,44.59,44.6,44.45,44.51,391555.0,29.0297,29.0362,28.9386,28.9776,391555.0
2017-06-16 09:30:00,44.46,44.46,44.06,44.2,381516.0,28.9451,28.9451,28.6847,28.7758,381516.0
2017-06-16 10:00:00,44.2,44.22,44.02,44.13,132587.0,28.7758,28.7888,28.6586,28.7302,132587.0
2017-06-16 10:30:00,44.12,44.23,44.01,44.21,115686.0,28.7237,28.7953,28.6521,28.7823,115686.0
2017-06-16 11:00:00,44.22,44.22,44.08,44.12,105721.0,28.7888,28.7888,28.6977,28.7237,105721.0
2017-06-16 11:30:00,44.12,44.28,44.11,44.19,64791.0,28.7237,28.8279,28.7172,28.7693,64791.0
2017-06-16 12:00:00,44.2,44.24,44.13,44.14,54359.0,28.7758,28.8018,28.7302,28.7367,54359.0
2017-06-16 12:30:00,44.14,44.15,44.08,44.09,61333.0,28.7367,28.7432,28.6977,28.7042,61333.0
2017-06-16 13:00:00,44.09,44.14,44.01,44.02,89133.0,28.7042,28.7367,28.6521,28.6586,89133.0
2017-06-16 13:30:00,44.02,44.07,43.96,44.05,91085.0,28.6586,28.6912,28.6195,28.6781,91085.0
2017-06-16 14:00:00,44.05,44.05,43.96,43.97,104663.0,28.6781,28.6781,28.6195,28.6261,104663.0
2017-06-16 14:30:00,43.97,44.09,43.97,44.07,77412.0,28.6261,28.7042,28.6261,28.6912,77412.0
2017-06-16 15:00:00,44.08,44.13,44.05,44.05,150067.0,28.6977,28.7302,28.6781,28.6781,150067.0
2017-06-16 15:30:00,44.05,44.14,44.01,44.13,445391.0,28.6781,28.7367,28.6521,28.7302,445391.0
2017-06-19 09:30:00,44.34,44.53,44.28,44.41,95247.0,28.8669,28.9906,28.8279,28.9125,95247.0
2017-06-19 10:00:00,44.41,44.67,44.4,44.63,85130.0,28.9125,29.0818,28.906,29.0557,85130.0
2017-06-19 10:30:00,44.63,44.7,44.54,44.56,94763.0,29.0557,29.1013,28.9971,29.0102,94763.0
2017-06-19 11:00:00,44.56,44.71,44.55,44.57,96027.0,29.0102,29.1078,29.0037,29.0167,96027.0
2017-06-19 11:30:00,44.57,44.7,44.57,44.7,65861.0,29.0167,29.1013,29.0167,29.1013,65861.0
2017-06-19 12:00:00,44.7,44.8,44.68,44.78,60555.0,29.1013,29.1664,29.0883,29.1534,60555.0
2017-06-19 12:30:00,44.78,45.09,44.77,45.07,317195.0,29.1534,29.3552,29.1469,29.3422,317195.0
2017-06-19 13:00:00,45.07,45.21,45.05,45.05,151981.0,29.3422,29.4333,29.3292,29.3292,151981.0
2017-06-19 13:30:00,45.06,45.07,44.95,44.96,50573.0,29.3357,29.3422,29.2641,29.2706,50573.0
2017-06-19 14:00:00,44.95,44.96,44.83,44.86,117220.0,29.2641,29.2706,29.1859,29.2055,117220.0
2017-06-19 14:30:00,44.86,44.9,44.79,44.81,93527.0,29.2055,29.2315,29.1599,29.1729,93527.0
2017-06-19 15:00:00,44.81,44.85,44.81,44.84,120352.0,29.1729,29.199,29.1729,29.1925,120352.0
2017-06-19 15:30:00,44.84,44.87,44.76,44.83,351226.0,29.1925,29.212,29.1404,29.1859,351226.0
2017-06-20 09:30:00,44.62,44.71,44.52,44.67,96382.0,29.0492,29.1078,28.9841,29.0818,96382.0
2017-06-20 10:00:00,44.67,44.82,44.53,44.55,234592.0,29.0818,29.1794,28.9906,29.0037,234592.0
2017-06-20 10:30:00,44.55,44.79,44.53,44.75,106982.0,29.0037,29.1599,28.9906,29.1339,106982.0
2017-06-20 11:00:00,44.76,44.78,44.61,44.75,199153.0,29.1404,29.1534,29.0427,29.1339,199153.0
2017-06-20 11:30:00,44.75,44.79,44.68,44.7,176608.0,29.1339,29.1599,29.0883,29.1013,176608.0
2017-06-20 12:00:00,44.7,44.74,44.65,44.67,40517.0,29.1013,29.1274,29.0688,29.0818,40517.0
2017-06-20 12:30:00,44.69,44.76,44.6,44.75,46145.0,29.0948,29.1404,29.0362,29.1339,46145.0
2017-06-20 13:00:00,44.75,44.75,44.69,44.69,42378.0,29.1339,29.1339,29.0948,29.0948,42378.0
2017-06-20 13:30:00,44.7,44.75,44.7,44.73,31125.0,29.1013,29.1339,29.1013,29.1208,31125.0
2017-06-20 14:00:00,44.72,44.74,44.64,44.65,56713.0,29.1143,29.1274,29.0623,29.0688,56713.0
2017-06-20 14:30:00,44.65,44.68,44.56,44.56,88179.0,29.0688,29.0883,29.0102,29.0102,88179.0
2017-06-20 15:00:00,44.57,44.61,44.55,44.6,69593.0,29.0167,29.0427,29.0037,29.0362,69593.0
2017-06-20 15:30:00,44.6,44.61,44.49,44.51,205015.0,29.0362,29.0427,28.9646,28.9776,205015.0
2017-06-21 09:30:00,44.78,44.78,44.57,44.62,128895.0,29.1534,29.1534,29.0167,29.0492,128895.0
2017-06-21 10:00:00,44.6,44.61,44.32,44.49,166116.0,29.0362,29.0427,28.8539,28.9646,166116.0
2017-06-21 10:30:00,44.5,44.58,44.46,44.46,93692.0,28.9711,29.0232,28.9451,28.9451,93692.0
2017-06-21 11:00:00,44.45,44.45,44.35,44.41,196501.0,28.9386,28.9386,28.8735,28.9125,196501.0
2017-06-21 11:30:00,44.4,44.6,44.4,44.55,59836.0,28.906,29.0362,28.906,29.0037,59836.0
2017-06-21 12:00:00,44.54,44.55,44.49,44.53,55796.0,28.9971,29.0037,28.9646,28.9906,55796.0
2017-06-21 12:30:00,44.54,44.54,44.38,44.39,90130.0,28.9971,28.9971,28.893,28.8995,90130.0
2017-06-21 13:00:00,44.39,44.42,44.36,44.36,75505.0,28.8995,28.919,28.88,28.88,75505.0
2017-06-21 13:30:00,44.36,44.36,44.16,44.23,70740.0,28.88,28.88,28.7498,28.7953,70740.0
2017-06-21 14:00:00,44.23,44.23,44.13,44.14,86134.0,28.7953,28.7953,28.7302,28.7367,86134.0
2017-06-21 14:30:00,44.14,44.26,44.11,44.25,78868.0,28.7367,28.8149,28.7172,28.8083,78868.0
2017-06-21 15:00:00,44.25,44.32,44.2,44.25,126675.0,28.8083,28.8539,28.7758,28.8083,126675.0
2017-06-21 15:30:00,44.25,44.28,44.17,44.26,259241.0,28.8083,28.8279,28.7563,28.8149,259241.0
2017-06-22 09:30:00,44.13,44.41,43.99,44.41,83144.0,28.7302,28.9125,28.6391,28.9125,83144.0
2017-06-22 10:00:00,44.4,44.4,44.26,44.39,67769.0,28.906,28.906,28.8149,28.8995,67769.0
2017-06-22 10:30:00,44.38,44.52,44.36,44.4,100215.0,28.893,28.9841,28.88,28.906,100215.0
2017-06-22 11:00:00,44.41,44.57,44.38,44.55,74830.0,28.9125,29.0167,28.893,29.0037,74830.0
2017-06-22 11:30:00,44.56,44.68,44.51,44.68,83204.0,29.0102,29.0883,28.9776,29.0883,83204.0
2017-06-22 12:00:00,44.68,44.7,44.46,44.54,68774.0,29.0883,29.1013,28.9451,28.9971,68774.0
2017-06-22 12:30:00,44.55,44.6,44.52,44.55,56821.0,29.0037,29.0362,28.9841,29.0037,56821.0
2017-06-22 13:00:00,44.55,44.57,44.46,44.51,43693.0,29.0037,29.0167,28.9451,28.9776,43693.0
2017-06-22 13:30:00,44.51,44.54,44.48,44.51,41018.0,28.9776,28.9971,28.9581,28.9776,41018.0
2017-06-22 14:00:00,44.51,44.53,44.38,44.39,73501.0,28.9776,28.9906,28.893,28.8995,73501.0
2017-06-22 14:30:00,44.39,44.5,44.36,44.5,132908.0,28.8995,28.9711,28.88,28.9711,132908.0
2017-06-22 15:00:00,44.5,44.51,44.39,44.4,60806.0,28.9711,28.9776,28.8995,28.906,60806.0
2017-06-22 15:30:00,44.4,44.4,44.3,44.33,284835.0,28.906,28.906,28.8409,28.8604,284835.0
2017-06-23 09:30:00,44.48,44.5,44.24,44.33,62391.0,28.9581,28.9711,28.8018,28.8604,62391.0
2017-06-23 10:00:00,44.33,44.38,44.16,44.19,108538.0,28.8604,28.893,28.7498,28.7693,108538.0
2017-06-23 10:30:00,44.19,44.31,44.16,44.21,401867.0,28.7693,28.8474,28.7498,28.7823,401867.0
2017-06-23 11:00:00,44.21,44.31,44.2,44.26,151300.0,28.7823,28.8474,28.7758,28.8149,151300.0
2017-06-23 11:30:00,44.26,44.3,44.21,44.22,85656.0,28.8149,28.8409,28.7823,28.7888,85656.0
2017-06-23 12:00:00,44.23,44.24,44.16,44.19,56435.0,28.7953,28.8018,28.7498,28.7693,56435.0
2017-06-23 12:30:00,44.19,44.2,44.15,44.19,47304.0,28.7693,28.7758,28.7432,28.7693,47304.0
2017-06-23 13:00:00,44.18,44.19,44.09,44.14,57110.0,28.7628,28.7693,28.7042,28.7367,57110.0
2017-06-23 13:30:00,44.15,44.25,44.14,44.2,93713.0,28.7432,28.8083,28.7367,28.7758,93713.0
2017-06-23 14:00:00,44.21,44.21,44.09,44.1,61983.0,28.7823,28.7823,28.7042,28.7107,61983.0
2017-06-23 14:30:00,44.1,44.15,44.04,44.04,88589.0,28.7107,28.7432,28.6716,28.6716,88589.0
2017-06-23 15:00:00,44.04,44.04,43.82,43.83,187033.0,28.6716,28.6716,28.5284,28.5349,187033.0
2017-06-23 15:30:00,43.83,44.01,43.82,43.97,438213.0,28.5349,28.6521,28.5284,28.6261,438213.0
2017-06-26 09:30:00,44.23,44.34,44.11,44.32,100069.0,28.7953,28.8669,28.7172,28.8539,100069.0
2017-06-26 10:00:00,44.31,44.41,44.26,44.37,79161.0,28.8474,28.9125,28.8149,28.8865,79161.0
2017-06-26 10:30:00,44.36,44.36,44.04,44.05,82130.0,28.88,28.88,28.6716,28.6781,82130.0
2017-06-26 11:00:00,44.05,44.09,43.88,44.04,228741.0,28.6781,28.7042,28.5675,28.6716,228741.0
2017-06-26 11:30:00,44.05,44.3,44.04,44.22,131658.0,28.6781,28.8409,28.6716,28.7888,131658.0
2017-06-26 12:00:00,44.21,44.29,44.18,44.18,86215.0,28.7823,28.8344,28.7628,28.7628,86215.0
2017-06-26 12:30:00,44.18,44.34,44.17,44.34,72035.0,28.7628,28.8669,28.7563,28.8669,72035.0
2017-06-26 13:00:00,44.34,44.35,44.21,44.26,81811.0,28.8669,28.8735,28.7823,28.8149,81811.0
2017-06-26 13:30:00,44.26,44.26,44.16,44.19,80038.0,28.8149,28.8149,28.7498,28.7693,80038.0
2017-06-26 14:00:00,44.2,44.26,44.18,44.23,75573.0,28.7758,28.8149,28.7628,28.7953,75573.0
2017-06-26 14:30:00,44.23,44.3,44.21,44.23,88785.0,28.7953,28.8409,28.7823,28.7953,88785.0
2017-06-26 15:00:00,44.24,44.25,44.21,44.22,99665.0,28.8018,28.8083,28.7823,28.7888,99665.0
2017-06-26 15:30:00,44.22,44.25,44.21,44.24,304324.0,28.7888,28.8083,28.7823,28.8018,304324.0
2017-06-27 09:30:00,44.41,44.59,44.3,44.38,59005.0,28.9125,29.0297,28.8409,28.893,59005.0
2017-06-27 10:00:00,44.38,44.39,44.29,44.29,63876.0,28.893,28.8995,28.8344,28.8344,63876.0
2017-06-27 10:30:00,44.31,44.48,44.3,44.43,42186.0,28.8474,28.9581,28.8409,28.9255,42186.0
2017-06-27 11:00:00,44.45,44.53,44.4,44.5,57869.0,28.9386,28.9906,28.906,28.9711,57869.0
2017-06-27 11:30:00,44.51,44.68,44.46,44.67,64097.0,28.9776,29.0883,28.9451,29.0818,64097.0
2017-06-27 12:00:00,44.67,44.71,44.6,44.68,111445.0,29.0818,29.1078,29.0362,29.0883,111445.0
2017-06-27 12:30:00,44.68,44.69,44.54,44.54,31074.0,29.0883,29.0948,28.9971,28.9971,31074.0
2017-06-27 13:00:00,44.55,44.59,44.5,44.56,51065.0,29.0037,29.0297,28.9711,29.0102,51065.0
2017-06-27 13:30:00,44.56,44.63,44.48,44.6,143801.0,29.0102,29.0557,28.9581,29.0362,143801.0
2017-06-27 14:00:00,44.61,44.63,44.49,44.62,109770.0,29.0427,29.0557,28.9646,29.0492,109770.0
2017-06-27 14:30:00,44.62,44.67,44.6,44.63,50014.0,29.0492,29.0818,29.0362,29.0557,50014.0
2017-06-27 15:00:00,44.62,44.66,44.56,44.59,85494.0,29.0492,29.0753,29.0102,29.0297,85494.0
2017-06-27 15:30:00,44.59,44.62,44.47,44.47,298466.0,29.0297,29.0492,28.9516,28.9516,298466.0
2017-06-28 09:30:00,44.69,44.87,44.62,44.69,92722.0,29.2245,29.3422,29.1787,29.2245,92722.0
2017-06-28 10:00:00,44.69,44.74,44.64,44.64,52509.0,29.2245,29.2572,29.1918,29.1918,52509.0
2017-06-28 10:30:00,44.65,44.85,44.64,44.84,71792.0,29.1983,29.3291,29.1918,29.3226,71792.0
2017-06-28 11:00:00,44.83,44.9,44.79,44.82,51589.0,29.316,29.3618,29.2899,29.3095,51589.0
2017-06-28 11:30:00,44.82,44.93,44.81,44.91,52483.0,29.3095,29.3814,29.303,29.3684,52483.0
2017-06-28 12:00:00,44.91,45.0,44.9,44.97,53448.0,29.3684,29.4272,29.3618,29.4076,53448.0
2017-06-28 12:30:00,44.97,45.05,44.94,45.03,48454.0,29.4076,29.4599,29.388,29.4468,48454.0
2017-06-28 13:00:00,45.03,45.03,44.86,44.89,47365.0,29.4468,29.4468,29.3357,29.3553,47365.0
2017-06-28 13:30:00,44.88,45.07,44.88,45.03,51211.0,29.3487,29.473,29.3487,29.4468,51211.0
2017-06-28 14:00:00,45.03,45.04,44.83,44.84,50896.0,29.4468,29.4534,29.316,29.3226,50896.0
2017-06-28 14:30:00,44.84,44.92,44.84,44.86,90268.0,29.3226,29.3749,29.3226,29.3357,90268.0
2017-06-28 15:00:00,44.86,44.91,44.78,44.91,180694.0,29.3357,29.3684,29.2833,29.3684,180694.0
2017-06-28 15:30:00,44.91,44.93,44.85,44.87,289859.0,29.3684,29.3814,29.3291,29.3422,289859.0
2017-06-29 09:30:00,45.36,45.6,45.0,45.06,105371.0,29.6626,29.8196,29.4272,29.4664,105371.0
2017-06-29 10:00:00,45.05,45.09,44.9,45.0,75973.0,29.4599,29.4861,29.3618,29.4272,75973.0
2017-06-29 10:30:00,45.01,45.01,44.91,44.93,57208.0,29.4337,29.4337,29.3684,29.3814,57208.0
2017-06-29 11:00:00,44.93,44.97,44.65,44.67,64561.0,29.3814,29.4076,29.1983,29.2114,64561.0
2017-06-29 11:30:00,44.68,44.68,44.43,44.43,56973.0,29.2179,29.2179,29.0545,29.0545,56973.0
2017-06-29 12:00:00,44.43,44.54,44.36,44.44,46463.0,29.0545,29.1264,29.0087,29.061,46463.0
2017-06-29 12:30:00,44.44,44.53,44.4,44.47,47335.0,29.061,29.1199,29.0348,29.0806,47335.0
2017-06-29 13:00:00,44.46,44.54,44.28,44.29,76417.0,29.0741,29.1264,28.9564,28.9629,76417.0
2017-06-29 13:30:00,44.33,44.56,44.33,44.54,38520.0,28.9891,29.1395,28.9891,29.1264,38520.0
2017-06-29 14:00:00,44.54,44.69,44.53,44.69,80383.0,29.1264,29.2245,29.1199,29.2245,80383.0
2017-06-29 14:30:00,44.69,44.69,44.58,44.62,49524.0,29.2245,29.2245,29.1526,29.1787,49524.0
2017-06-29 15:00:00,44.63,44.71,44.58,44.61,56108.0,29.1853,29.2376,29.1526,29.1722,56108.0
2017-06-29 15:30:00,44.62,44.69,44.56,44.58,189507.0,29.1787,29.2245,29.1395,29.1526,189507.0
2017-06-30 09:30:00,44.95,44.96,44.61,44.61,151191.0,29.3945,29.4011,29.1722,29.1722,151191.0
2017-06-30 10:00:00,44.61,44.68,44.54,44.59,59625.0,29.1722,29.2179,29.1264,29.1591,59625.0
2017-06-30 10:30:00,44.59,44.67,44.52,44.61,57914.0,29.1591,29.2114,29.1133,29.1722,57914.0
2017-06-30 11:00:00,44.6,44.69,44.57,44.58,81394.0,29.1656,29.2245,29.146,29.1526,81394.0
2017-06-30 11:30:00,44.57,44.7,44.56,44.68,39791.0,29.146,29.231,29.1395,29.2179,39791.0
2017-06-30 12:00:00,44.68,44.77,44.66,44.74,45831.0,29.2179,29.2768,29.2049,29.2572,45831.0
2017-06-30 12:30:00,44.74,44.78,44.74,44.75,84961.0,29.2572,29.2833,29.2572,29.2637,84961.0
2017-06-30 13:00:00,44.76,44.83,44.75,44.83,38158.0,29.2703,29.316,29.2637,29.316,38158.0
2017-06-30 13:30:00,44.83,44.87,44.78,44.84,54466.0,29.316,29.3422,29.2833,29.3226,54466.0
2017-06-30 14:00:00,44.83,44.83,44.73,44.75,63204.0,29.316,29.316,29.2506,29.2637,63204.0
2017-06-30 14:30:00,44.76,44.9,44.75,44.9,51216.0,29.2703,29.3618,29.2637,29.3618,51216.0
2017-06-30 15:00:00,44.9,44.95,44.87,44.94,72618.0,29.3618,29.3945,29.3422,29.388,72618.0
2017-06-30 15:30:00,44.93,45.0,44.78,44.78,364464.0,29.3814,29.4272,29.2833,29.2833,364464.0
2017-07-03 09:30:00,45.12,45.25,45.01,45.1,141618.0,29.5057,29.5907,29.4337,29.4926,141618.0
2017-07-03 10:00:00,45.1,45.28,45.1,45.16,144694.0,29.4926,29.6103,29.4926,29.5318,144694.0
2017-07-03 10:30:00,45.16,45.37,45.16,45.36,70731.0,29.5318,29.6692,29.5318,29.6626,70731.0
2017-07-03 11:00:00,45.36,45.43,45.29,45.38,71899.0,29.6626,29.7084,29.6169,29.6757,71899.0
2017-07-03 11:30:00,45.37,45.39,45.21,45.21,61946.0,29.6692,29.6822,29.5645,29.5645,61946.0
2017-07-03 12:00:00,45.22,45.23,45.06,45.13,100243.0,29.5711,29.5776,29.4664,29.5122,100243.0
2017-07-03 12:30:00,45.14,45.19,45.08,45.1,193826.0,29.5188,29.5515,29.4795,29.4926,193826.0
2017-07-05 09:30:00,45.26,45.27,44.85,45.02,74971.0,29.5972,29.6038,29.3291,29.4403,74971.0
2017-07-05 10:00:00,44.99,45.06,44.86,45.04,33246.0,29.4207,29.4664,29.3357,29.4534,33246.0
2017-07-05 10:30:00,45.04,45.26,44.99,45.26,37558.0,29.4534,29.5972,29.4207,29.5972,37558.0
2017-07-05 11:00:00,45.27,45.31,45.15,45.18,38756.0,29.6038,29.6299,29.5253,29.5449,38756.0
2017-07-05 11:30:00,45.18,45.21,45.11,45.21,45644.0,29.5449,29.5645,29.4991,29.5645,45644.0
2017-07-05 12:00:00,45.21,45.31,45.18,45.28,78288.0,29.5645,29.6299,29.5449,29.6103,78288.0
2017-07-05 12:30:00,45.29,45.37,45.22,45.28,112262.0,29.6169,29.6692,29.5711,29.6103,112262.0
2017-07-05 13:00:00,45.26,45.3,45.24,45.24,77296.0,29.5972,29.6234,29.5842,29.5842,77296.0
2017-07-05 13:30:00,45.25,45.28,45.23,45.23,48711.0,29.5907,29.6103,29.5776,29.5776,48711.0
2017-07-05 14:00:00,45.23,45.36,45.23,45.3,61358.0,29.5776,29.6626,29.5776,29.6234,61358.0
2017-07-05 14:30:00,45.29,45.35,45.23,45.25,49972.0,29.6169,29.6561,29.5776,29.5907,49972.0
2017-07-05 15:00:00,45.25,45.26,45.18,45.25,74228.0,29.5907,29.5972,29.5449,29.5907,74228.0
2017-07-05 15:30:00,45.25,45.34,45.23,45.26,261199.0,29.5907,29.6495,29.5776,29.5972,261199.0
2017-07-06 09:30:00,45.05,45.24,45.05,45.09,120621.0,29.4599,29.5842,29.4599,29.4861,120621.0
2017-07-06 10:00:00,45.08,45.37,45.01,45.32,172436.0,29.4795,29.6692,29.4337,29.6365,172436.0
2017-07-06 10:30:00,45.32,45.32,45.08,45.16,93291.0,29.6365,29.6365,29.4795,29.5318,93291.0
2017-07-06 11:00:00,45.17,45.26,45.13,45.23,48535.0,29.5384,29.5972,29.5122,29.5776,48535.0
2017-07-06 11:30:00,45.23,45.35,45.19,45.32,66884.0,29.5776,29.6561,29.5515,29.6365,66884.0
2017-07-06 12:00:00,45.32,45.41,45.31,45.36,81148.0,29.6365,29.6953,29.6299,29.6626,81148.0
2017-07-06 12:30:00,45.36,45.44,45.35,45.41,76514.0,29.6626,29.7149,29.6561,29.6953,76514.0
2017-07-06 13:00:00,45.41,45.51,45.39,45.51,85749.0,29.6953,29.7607,29.6822,29.7607,85749.0
2017-07-06 13:30:00,45.51,45.51,45.24,45.24,80843.0,29.7607,29.7607,29.5842,29.5842,80843.0
2017-07-06 14:00:00,45.25,45.25,45.1,45.16,71202.0,29.5907,29.5907,29.4926,29.5318,71202.0
2017-07-06 14:30:00,45.15,45.22,45.1,45.19,59428.0,29.5253,29.5711,29.4926,29.5515,59428.0
2017-07-06 15:00:00,45.2,45.22,45.02,45.02,90411.0,29.558,29.5711,29.4403,29.4403,90411.0
2017-07-06 15:30:00,45.03,45.04,44.88,44.93,266950.0,29.4468,29.4534,29.3487,29.3814,266950.0
2017-07-07 09:30:00,45.14,45.27,45.01,45.22,70852.0,29.5188,29.6038,29.4337,29.5711,70852.0
2017-07-07 10:00:00,45.22,45.26,45.14,45.25,84840.0,29.5711,29.5972,29.5188,29.5907,84840.0
2017-07-07 10:30:00,45.25,45.34,45.22,45.27,64195.0,29.5907,29.6495,29.5711,29.6038,64195.0
2017-07-07 11:00:00,45.27,45.4,45.27,45.4,56053.0,29.6038,29.6888,29.6038,29.6888,56053.0
2017-07-07 11:30:00,45.4,45.5,45.34,45.48,40443.0,29.6888,29.7542,29.6495,29.7411,40443.0
2017-07-07 12:00:00,45.48,45.55,45.45,45.54,50791.0,29.7411,29.7869,29.7215,29.7803,50791.0
2017-07-07 12:30:00,45.55,45.58,45.51,45.55,30102.0,29.7869,29.8065,29.7607,29.7869,30102.0
2017-07-07 13:00:00,45.54,45.65,45.54,45.62,47248.0,29.7803,29.8523,29.7803,29.8327,47248.0
2017-07-07 13:30:00,45.61,45.62,45.51,45.58,36550.0,29.8261,29.8327,29.7607,29.8065,36550.0
2017-07-07 14:00:00,45.57,45.57,45.48,45.5,33573.0,29.8,29.8,29.7411,29.7542,33573.0
2017-07-07 14:30:00,45.5,45.5,45.39,45.39,32115.0,29.7542,29.7542,29.6822,29.6822,32115.0
2017-07-07 15:00:00,45.39,45.4,45.33,45.37,54112.0,29.6822,29.6888,29.643,29.6692,54112.0
2017-07-07 15:30:00,45.36,45.45,45.34,45.4,201653.0,29.6626,29.7215,29.6495,29.6888,201653.0
2017-07-10 09:30:00,45.19,45.63,45.19,45.58,137627.0,29.5515,29.8392,29.5515,29.8065,137627.0
2017-07-10 10:00:00,45.57,45.76,45.57,45.66,79186.0,29.8,29.9242,29.8,29.8588,79186.0
2017-07-10 10:30:00,45.66,45.72,45.58,45.72,61606.0,29.8588,29.898,29.8065,29.898,61606.0
2017-07-10 11:00:00,45.71,45.79,45.64,45.72,84044.0,29.8915,29.9438,29.8457,29.898,84044.0
2017-07-10 11:30:00,45.72,45.74,45.65,45.69,97753.0,29.898,29.9111,29.8523,29.8784,97753.0
2017-07-10 12:00:00,45.69,45.74,45.66,45.69,98972.0,29.8784,29.9111,29.8588,29.8784,98972.0
2017-07-10 12:30:00,45.69,45.71,45.67,45.71,74616.0,29.8784,29.8915,29.8653,29.8915,74616.0
2017-07-10 13:00:00,45.71,45.71,45.63,45.67,48487.0,29.8915,29.8915,29.8392,29.8653,48487.0
2017-07-10 13:30:00,45.67,45.78,45.67,45.72,89858.0,29.8653,29.9373,29.8653,29.898,89858.0
2017-07-10 14:00:00,45.73,45.76,45.68,45.7,82369.0,29.9046,29.9242,29.8719,29.885,82369.0
2017-07-10 14:30:00,45.69,45.71,45.67,45.7,82025.0,29.8784,29.8915,29.8653,29.885,82025.0
2017-07-10 15:00:00,45.7,45.71,45.63,45.64,72182.0,29.885,29.8915,29.8392,29.8457,72182.0
2017-07-10 15:30:00,45.64,45.69,45.52,45.55,250247.0,29.8457,29.8784,29.7673,29.7869,250247.0
2017-07-11 09:30:00,45.57,45.59,45.26,45.28,125490.0,29.8,29.813,29.5972,29.6103,125490.0
2017-07-11 10:00:00,45.28,45.34,45.12,45.15,83215.0,29.6103,29.6495,29.5057,29.5253,83215.0
2017-07-11 10:30:00,45.15,45.27,45.14,45.27,50054.0,29.5253,29.6038,29.5188,29.6038,50054.0
2017-07-11 11:00:00,45.27,45.31,44.95,45.04,104671.0,29.6038,29.6299,29.3945,29.4534,104671.0
2017-07-11 11:30:00,45.04,45.23,45.02,45.21,88792.0,29.4534,29.5776,29.4403,29.5645,88792.0
2017-07-11 12:00:00,45.21,45.28,45.13,45.27,72782.0,29.5645,29.6103,29.5122,29.6038,72782.0
2017-07-11 12:30:00,45.27,45.36,45.21,45.36,65668.0,29.6038,29.6626,29.5645,29.6626,65668.0
2017-07-11 13:00:00,45.36,45.38,45.27,45.27,48100.0,29.6626,29.6757,29.6038,29.6038,48100.0
2017-07-11 13:30:00,45.27,45.39,45.24,45.39,44714.0,29.6038,29.6822,29.5842,29.6822,44714.0
2017-07-11 14:00:00,45.4,45.4,45.33,45.38,39701.0,29.6888,29.6888,29.643,29.6757,39701.0
2017-07-11 14:30:00,45.38,45.43,45.33,45.4,85031.0,29.6757,29.7084,29.643,29.6888,85031.0
2017-07-11 15:00:00,45.4,45.45,45.34,45.43,93142.0,29.6888,29.7215,29.6495,29.7084,93142.0
2017-07-11 15:30:00,45.43,45.48,45.37,45.41,331460.0,29.7084,29.7411,29.6692,29.6953,331460.0
2017-07-12 09:30:00,45.53,45.9,45.44,45.83,139379.0,29.7738,30.0158,29.7149,29.97,139379.0
2017-07-12 10:00:00,45.84,46.27,45.83,46.26,347196.0,29.9765,30.2577,29.97,30.2512,347196.0
2017-07-12 10:30:00,46.27,46.39,46.17,46.23,421814.0,30.2577,30.3362,30.1923,30.2316,421814.0
2017-07-12 11:00:00,46.22,46.29,46.08,46.14,247685.0,30.225,30.2708,30.1335,30.1727,247685.0
2017-07-12 11:30:00,46.13,46.18,46.07,46.13,258557.0,30.1662,30.1989,30.1269,30.1662,258557.0
2017-07-12 12:00:00,46.13,46.16,46.05,46.15,99753.0,30.1662,30.1858,30.1138,30.1792,99753.0
2017-07-12 12:30:00,46.15,46.21,46.14,46.21,63871.0,30.1792,30.2185,30.1727,30.2185,63871.0
2017-07-12 13:00:00,46.22,46.22,46.18,46.21,107514.0,30.225,30.225,30.1989,30.2185,107514.0
2017-07-12 13:30:00,46.22,46.26,46.14,46.16,148838.0,30.225,30.2512,30.1727,30.1858,148838.0
2017-07-12 14:00:00,46.16,46.2,46.1,46.15,133160.0,30.1858,30.2119,30.1465,30.1792,133160.0
2017-07-12 14:30:00,46.14,46.18,46.12,46.15,127680.0,30.1727,30.1989,30.1596,30.1792,127680.0
2017-07-12 15:00:00,46.15,46.16,46.06,46.12,122499.0,30.1792,30.1858,30.1204,30.1596,122499.0
2017-07-12 15:30:00,46.12,46.14,45.96,45.98,547494.0,30.1596,30.1727,30.055,30.0681,547494.0
2017-07-13 09:30:00,46.11,46.37,46.04,46.29,262493.0,30.1531,30.3231,30.1073,30.2708,262493.0
2017-07-13 10:00:00,46.29,46.51,46.25,46.26,202315.0,30.2708,30.4147,30.2446,30.2512,202315.0
2017-07-13 10:30:00,46.26,46.31,46.14,46.24,101065.0,30.2512,30.2839,30.1727,30.2381,101065.0
2017-07-13 11:00:00,46.23,46.28,46.13,46.2,104373.0,30.2316,30.2642,30.1662,30.2119,104373.0
2017-07-13 11:30:00,46.2,46.25,46.16,46.23,81342.0,30.2119,30.2446,30.1858,30.2316,81342.0
2017-07-13 12:00:00,46.23,46.33,46.23,46.29,55441.0,30.2316,30.2969,30.2316,30.2708,55441.0
2017-07-13 12:30:00,46.28,46.35,46.28,46.33,33937.0,30.2642,30.31,30.2642,30.2969,33937.0
2017-07-13 13:00:00,46.32,46.35,46.26,46.27,32278.0,30.2904,30.31,30.2512,30.2577,32278.0
2017-07-13 13:30:00,46.26,46.31,46.25,46.3,47578.0,30.2512,30.2839,30.2446,30.2773,47578.0
2017-07-13 14:00:00,46.3,46.35,46.27,46.29,82182.0,30.2773,30.31,30.2577,30.2708,82182.0
2017-07-13 14:30:00,46.29,46.36,46.28,46.36,40930.0,30.2708,30.3166,30.2642,30.3166,40930.0
2017-07-13 15:00:00,46.36,46.38,46.34,46.36,61623.0,30.3166,30.3296,30.3035,30.3166,61623.0
2017-07-13 15:30:00,46.36,46.37,46.29,46.32,237614.0,30.3166,30.3231,30.2708,30.2904,237614.0
2017-07-14 09:30:00,46.1,46.61,46.03,46.59,176038.0,30.1465,30.48,30.1008,30.467,176038.0
2017-07-14 10:00:00,46.59,46.6,46.42,46.44,99532.0,30.467,30.4735,30.3558,30.3689,99532.0
2017-07-14 10:30:00,46.44,46.55,46.39,46.45,115948.0,30.3689,30.4408,30.3362,30.3754,115948.0
2017-07-14 11:00:00,46.45,46.5,46.37,46.49,252803.0,30.3754,30.4081,30.3231,30.4016,252803.0
2017-07-14 11:30:00,46.5,46.52,46.4,46.44,77266.0,30.4081,30.4212,30.3427,30.3689,77266.0
2017-07-14 12:00:00,46.44,46.44,46.29,46.3,98149.0,30.3689,30.3689,30.2708,30.2773,98149.0
2017-07-14 12:30:00,46.3,46.4,46.29,46.34,53778.0,30.2773,30.3427,30.2708,30.3035,53778.0
2017-07-14 13:00:00,46.34,46.34,46.24,46.3,71012.0,30.3035,30.3035,30.2381,30.2773,71012.0
2017-07-14 13:30:00,46.3,46.31,46.21,46.24,108789.0,30.2773,30.2839,30.2185,30.2381,108789.0
2017-07-14 14:00:00,46.23,46.3,46.2,46.25,148210.0,30.2316,30.2773,30.2119,30.2446,148210.0
2017-07-14 14:30:00,46.24,46.25,46.16,46.16,98507.0,30.2381,30.2446,30.1858,30.1858,98507.0
2017-07-14 15:00:00,46.16,46.4,46.15,46.39,110745.0,30.1858,30.3427,30.1792,30.3362,110745.0
2017-07-14 15:30:00,46.39,46.4,46.24,46.28,360888.0,30.3362,30.3427,30.2381,30.2642,360888.0
2017-07-17 09:30:00,46.13,46.27,45.98,46.16,108728.0,30.1662,30.2577,30.0681,30.1858,108728.0
2017-07-17 10:00:00,46.18,46.2,46.12,46.15,74972.0,30.1989,30.2119,30.1596,30.1792,74972.0
2017-07-17 10:30:00,46.15,46.21,46.13,46.17,98907.0,30.1792,30.2185,30.1662,30.1923,98907.0
2017-07-17 11:00:00,46.16,46.28,46.16,46.25,98746.0,30.1858,30.2642,30.1858,30.2446,98746.0
2017-07-17 11:30:00,46.26,46.28,46.06,46.11,72485.0,30.2512,30.2642,30.1204,30.1531,72485.0
2017-07-17 12:00:00,46.12,46.14,46.08,46.12,34938.0,30.1596,30.1727,30.1335,30.1596,34938.0
2017-07-17 12:30:00,46.12,46.15,46.09,46.1,31806.0,30.1596,30.1792,30.14,30.1465,31806.0
2017-07-17 13:00:00,46.1,46.19,46.1,46.11,33162.0,30.1465,30.2054,30.1465,30.1531,33162.0
2017-07-17 13:30:00,46.12,46.16,46.1,46.16,99983.0,30.1596,30.1858,30.1465,30.1858,99983.0
2017-07-17 14:00:00,46.17,46.17,46.07,46.16,43299.0,30.1923,30.1923,30.1269,30.1858,43299.0
2017-07-17 14:30:00,46.16,46.16,46.03,46.05,98739.0,30.1858,30.1858,30.1008,30.1138,98739.0
2017-07-17 15:00:00,46.05,46.1,46.03,46.07,73332.0,30.1138,30.1465,30.1008,30.1269,73332.0
2017-07-17 15:30:00,46.08,46.18,46.07,46.17,352016.0,30.1335,30.1989,30.1269,30.1923,352016.0
2017-07-18 09:30:00,45.94,46.3,45.89,46.24,68166.0,30.0419,30.2773,30.0092,30.2381,68166.0
2017-07-18 10:00:00,46.24,46.24,46.1,46.16,100199.0,30.2381,30.2381,30.1465,30.1858,100199.0
2017-07-18 10:30:00,46.17,46.2,46.05,46.19,67518.0,30.1923,30.2119,30.1138,30.2054,67518.0
2017-07-18 11:00:00,46.2,46.2,46.06,46.1,45200.0,30.2119,30.2119,30.1204,30.1465,45200.0
2017-07-18 11:30:00,46.09,46.1,46.05,46.07,30684.0,30.14,30.1465,30.1138,30.1269,30684.0
2017-07-18 12:00:00,46.08,46.14,46.05,46.11,32901.0,30.1335,30.1727,30.1138,30.1531,32901.0
2017-07-18 12:30:00,46.11,46.14,46.09,46.12,23845.0,30.1531,30.1727,30.14,30.1596,23845.0
2017-07-18 13:00:00,46.12,46.21,46.09,46.15,31765.0,30.1596,30.2185,30.14,30.1792,31765.0
2017-07-18 13:30:00,46.16,46.21,46.14,46.19,28109.0,30.1858,30.2185,30.1727,30.2054,28109.0
2017-07-18 14:00:00,46.2,46.24,46.16,46.19,29783.0,30.2119,30.2381,30.1858,30.2054,29783.0
2017-07-18 14:30:00,46.19,46.25,46.19,46.24,43505.0,30.2054,30.2446,30.2054,30.2381,43505.0
2017-07-18 15:00:00,46.24,46.3,46.24,46.28,48067.0,30.2381,30.2773,30.2381,30.2642,48067.0
2017-07-18 15:30:00,46.27,46.29,46.2,46.25,230177.0,30.2577,30.2708,30.2119,30.2446,230177.0
2017-07-19 09:30:00,46.41,46.46,46.3,46.38,57659.0,30.3493,30.382,30.2773,30.3296,57659.0
2017-07-19 10:00:00,46.38,46.46,46.29,46.34,39349.0,30.3296,30.382,30.2708,30.3035,39349.0
2017-07-19 10:30:00,46.35,46.37,46.27,46.31,30424.0,30.31,30.3231,30.2577,30.2839,30424.0
2017-07-19 11:00:00,46.31,46.38,46.29,46.31,36252.0,30.2839,30.3296,30.2708,30.2839,36252.0
2017-07-19 11:30:00,46.31,46.39,46.31,46.39,43997.0,30.2839,30.3362,30.2839,30.3362,43997.0
2017-07-19 12:00:00,46.38,46.44,46.38,46.4,46700.0,30.3296,30.3689,30.3296,30.3427,46700.0
2017-07-19 12:30:00,46.39,46.4,46.31,46.34,42183.0,30.3362,30.3427,30.2839,30.3035,42183.0
2017-07-19 13:00:00,46.34,46.45,46.34,46.4,55909.0,30.3035,30.3754,30.3035,30.3427,55909.0
2017-07-19 13:30:00,46.4,46.52,46.37,46.46,80265.0,30.3427,30.4212,30.3231,30.382,80265.0
2017-07-19 14:00:00,46.45,46.5,46.43,46.47,42565.0,30.3754,30.4081,30.3623,30.3885,42565.0
2017-07-19 14:30:00,46.46,46.57,46.46,46.49,38018.0,30.382,30.4539,30.382,30.4016,38018.0
2017-07-19 15:00:00,46.5,46.59,46.49,46.58,83881.0,30.4081,30.467,30.4016,30.4604,83881.0
2017-07-19 15:30:00,46.58,46.6,46.53,46.57,223117.0,30.4604,30.4735,30.4277,30.4539,223117.0
2017-07-20 09:30:00,46.63,46.93,46.52,46.89,119351.0,30.4931,30.6893,30.4212,30.6632,119351.0
2017-07-20 10:00:00,46.89,47.05,46.89,47.04,146057.0,30.6632,30.7678,30.6632,30.7612,146057.0
2017-07-20 10:30:00,47.04,47.05,46.8,46.83,587975.0,30.7612,30.7678,30.6043,30.6239,587975.0
2017-07-20 11:00:00,46.82,46.93,46.67,46.69,114876.0,30.6174,30.6893,30.5193,30.5324,114876.0
2017-07-20 11:30:00,46.69,46.71,46.56,46.6,88737.0,30.5324,30.5454,30.4474,30.4735,88737.0
2017-07-20 12:00:00,46.59,46.74,46.57,46.72,65280.0,30.467,30.5651,30.4539,30.552,65280.0
2017-07-20 12:30:00,46.72,46.85,46.72,46.8,74934.0,30.552,30.637,30.552,30.6043,74934.0
2017-07-20 13:00:00,46.8,46.92,46.79,46.91,32831.0,30.6043,30.6828,30.5978,30.6762,32831.0
2017-07-20 13:30:00,46.91,46.93,46.89,46.89,86149.0,30.6762,30.6893,30.6632,30.6632,86149.0
2017-07-20 14:00:00,46.88,46.91,46.85,46.89,104456.0,30.6566,30.6762,30.637,30.6632,104456.0
2017-07-20 14:30:00,46.89,46.9,46.83,46.89,75430.0,30.6632,30.6697,30.6239,30.6632,75430.0
2017-07-20 15:00:00,46.89,46.92,46.88,46.9,118246.0,30.6632,30.6828,30.6566,30.6697,118246.0
2017-07-20 15:30:00,46.91,46.93,46.77,46.82,415247.0,30.6762,30.6893,30.5847,30.6174,415247.0
2017-07-21 09:30:00,46.74,46.96,46.7,46.71,147393.0,30.5651,30.7089,30.5389,30.5454,147393.0
2017-07-21 10:00:00,46.7,46.78,46.6,46.78,59376.0,30.5389,30.5912,30.4735,30.5912,59376.0
2017-07-21 10:30:00,46.77,46.82,46.64,46.72,65208.0,30.5847,30.6174,30.4997,30.552,65208.0
2017-07-21 11:00:00,46.72,46.82,46.71,46.71,16581.0,30.552,30.6174,30.5454,30.5454,16581.0
2017-07-21 11:30:00,46.7,46.82,46.69,46.82,40819.0,30.5389,30.6174,30.5324,30.6174,40819.0
2017-07-21 12:00:00,46.84,46.87,46.79,46.84,24897.0,30.6305,30.6501,30.5978,30.6305,24897.0
2017-07-21 12:30:00,46.82,46.88,46.79,46.83,24789.0,30.6174,30.6566,30.5978,30.6239,24789.0
2017-07-21 13:00:00,46.83,46.85,46.8,46.81,20732.0,30.6239,30.637,30.6043,30.6108,20732.0
2017-07-21 13:30:00,46.81,46.87,46.81,46.87,40777.0,30.6108,30.6501,30.6108,30.6501,40777.0
2017-07-21 14:00:00,46.87,46.87,46.78,46.8,72180.0,30.6501,30.6501,30.5912,30.6043,72180.0
2017-07-21 14:30:00,46.8,46.81,46.72,46.75,29081.0,30.6043,30.6108,30.552,30.5716,29081.0
2017-07-21 15:00:00,46.74,46.75,46.64,46.66,58853.0,30.5651,30.5716,30.4997,30.5127,58853.0
2017-07-21 15:30:00,46.65,46.72,46.64,46.67,177982.0,30.5062,30.552,30.4997,30.5193,177982.0
2017-07-24 09:30:00,46.26,46.67,46.26,46.64,90775.0,30.2512,30.5193,30.2512,30.4997,90775.0
2017-07-24 10:00:00,46.65,46.66,46.53,46.55,38108.0,30.5062,30.5127,30.4277,30.4408,38108.0
2017-07-24 10:30:00,46.54,46.58,46.5,46.5,37383.0,30.4343,30.4604,30.4081,30.4081,37383.0
2017-07-24 11:00:00,46.5,46.52,46.43,46.5,35410.0,30.4081,30.4212,30.3623,30.4081,35410.0
2017-07-24 11:30:00,46.52,46.56,46.5,46.54,26367.0,30.4212,30.4474,30.4081,30.4343,26367.0
2017-07-24 12:00:00,46.54,46.57,46.49,46.56,23223.0,30.4343,30.4539,30.4016,30.4474,23223.0
2017-07-24 12:30:00,46.57,46.6,46.53,46.6,20647.0,30.4539,30.4735,30.4277,30.4735,20647.0
2017-07-24 13:00:00,46.6,46.6,46.55,46.56,13581.0,30.4735,30.4735,30.4408,30.4474,13581.0
2017-07-24 13:30:00,46.56,46.61,46.56,46.61,15241.0,30.4474,30.48,30.4474,30.48,15241.0
2017-07-24 14:00:00,46.6,46.7,46.6,46.69,34887.0,30.4735,30.5389,30.4735,30.5324,34887.0
2017-07-24 14:30:00,46.69,46.7,46.63,46.63,26293.0,30.5324,30.5389,30.4931,30.4931,26293.0
2017-07-24 15:00:00,46.64,46.7,46.63,46.7,39372.0,30.4997,30.5389,30.4931,30.5389,39372.0
2017-07-24 15:30:00,46.7,46.73,46.64,46.69,257653.0,30.5389,30.5585,30.4997,30.5324,257653.0
2017-07-25 09:30:00,47.13,47.28,46.97,47.21,131078.0,30.8201,30.9182,30.7155,30.8724,131078.0
2017-07-25 10:00:00,47.22,47.25,47.08,47.22,88736.0,30.879,30.8986,30.7874,30.879,88736.0
2017-07-25 10:30:00,47.22,47.37,47.16,47.37,69513.0,30.879,30.977,30.8397,30.977,69513.0
2017-07-25 11:00:00,47.37,47.55,47.34,47.5,110239.0,30.977,31.0948,30.9574,31.0621,110239.0
2017-07-25 11:30:00,47.5,47.55,47.44,47.45,37276.0,31.0621,31.0948,31.0228,31.0294,37276.0
2017-07-25 12:00:00,47.45,47.58,47.39,47.44,55824.0,31.0294,31.1144,30.9901,31.0228,55824.0
2017-07-25 12:30:00,47.43,47.44,47.32,47.32,30532.0,31.0163,31.0228,30.9443,30.9443,30532.0
2017-07-25 13:00:00,47.32,47.41,47.28,47.34,45629.0,30.9443,31.0032,30.9182,30.9574,45629.0
2017-07-25 13:30:00,47.34,47.37,47.28,47.3,40361.0,30.9574,30.977,30.9182,30.9313,40361.0
2017-07-25 14:00:00,47.29,47.31,47.25,47.3,96057.0,30.9247,30.9378,30.8986,30.9313,96057.0
2017-07-25 14:30:00,47.3,47.32,47.25,47.3,75110.0,30.9313,30.9443,30.8986,30.9313,75110.0
2017-07-25 15:00:00,47.3,47.32,47.21,47.25,92337.0,30.9313,30.9443,30.8724,30.8986,92337.0
2017-07-25 15:30:00,47.24,47.31,47.23,47.28,230947.0,30.892,30.9378,30.8855,30.9182,230947.0
2017-07-26 09:30:00,47.31,47.51,47.29,47.42,114733.0,30.9378,31.0686,30.9247,31.0097,114733.0
2017-07-26 10:00:00,47.42,47.54,47.4,47.48,83735.0,31.0097,31.0882,30.9967,31.049,83735.0
2017-07-26 10:30:00,47.5,47.65,47.39,47.43,217607.0,31.0621,31.1601,30.9901,31.0163,217607.0
2017-07-26 11:00:00,47.43,47.54,47.4,47.54,67167.0,31.0163,31.0882,30.9967,31.0882,67167.0
2017-07-26 11:30:00,47.55,47.55,47.45,47.46,45059.0,31.0948,31.0948,31.0294,31.0359,45059.0
2017-07-26 12:00:00,47.46,47.58,47.46,47.56,45973.0,31.0359,31.1144,31.0359,31.1013,45973.0
2017-07-26 12:30:00,47.55,47.63,47.45,47.57,125670.0,31.0948,31.1471,31.0294,31.1078,125670.0
2017-07-26 13:00:00,47.57,47.61,47.38,47.4,87753.0,31.1078,31.134,30.9836,30.9967,87753.0
2017-07-26 13:30:00,47.4,47.47,47.38,47.46,60355.0,30.9967,31.0424,30.9836,31.0359,60355.0
2017-07-26 14:00:00,47.48,47.58,47.43,47.5,94807.0,31.049,31.1144,31.0163,31.0621,94807.0
2017-07-26 14:30:00,47.49,47.53,47.43,47.45,83886.0,31.0555,31.0817,31.0163,31.0294,83886.0
2017-07-26 15:00:00,47.45,47.46,47.37,47.37,183226.0,31.0294,31.0359,30.977,30.977,183226.0
2017-07-26 15:30:00,47.38,47.39,47.11,47.23,356115.0,30.9836,30.9901,30.807,30.8855,356115.0
2017-07-27 09:30:00,47.32,47.45,46.4,46.4,232937.0,30.9443,31.0294,30.3427,30.3427,232937.0
2017-07-27 10:00:00,46.39,46.46,45.62,45.64,461354.0,30.3362,30.382,29.8327,29.8457,461354.0
2017-07-27 10:30:00,45.64,46.0,45.64,45.89,191778.0,29.8457,30.0811,29.8457,30.0092,191778.0
2017-07-27 11:00:00,45.9,45.91,45.54,45.55,149599.0,30.0158,30.0223,29.7803,29.7869,149599.0
2017-07-27 11:30:00,45.55,45.84,45.54,45.73,88326.0,29.7869,29.9765,29.7803,29.9046,88326.0
2017-07-27 12:00:00,45.73,45.93,45.72,45.9,70825.0,29.9046,30.0354,29.898,30.0158,70825.0
2017-07-27 12:30:00,45.9,45.92,45.79,45.84,89619.0,30.0158,30.0288,29.9438,29.9765,89619.0
2017-07-27 13:00:00,45.85,45.93,45.58,45.62,135908.0,29.9831,30.0354,29.8065,29.8327,135908.0
2017-07-27 13:30:00,45.65,45.67,45.48,45.51,125390.0,29.8523,29.8653,29.7411,29.7607,125390.0
2017-07-27 14:00:00,45.51,45.61,45.49,45.49,103963.0,29.7607,29.8261,29.7476,29.7476,103963.0
2017-07-27 14:30:00,45.49,45.62,45.45,45.62,102085.0,29.7476,29.8327,29.7215,29.8327,102085.0
2017-07-27 15:00:00,45.62,45.82,45.58,45.79,179647.0,29.8327,29.9634,29.8065,29.9438,179647.0
2017-07-27 15:30:00,45.79,45.92,45.76,45.92,399237.0,29.9438,30.0288,29.9242,30.0288,399237.0
2017-07-28 09:30:00,45.77,45.83,44.93,44.98,235465.0,29.9307,29.97,29.3814,29.4141,235465.0
2017-07-28 10:00:00,44.98,44.98,44.64,44.84,180659.0,29.4141,29.4141,29.1918,29.3226,180659.0
2017-07-28 10:30:00,44.85,44.89,44.54,44.75,195623.0,29.3291,29.3553,29.1264,29.2637,195623.0
2017-07-28 11:00:00,44.75,45.03,44.75,44.8,126517.0,29.2637,29.4468,29.2637,29.2964,126517.0
2017-07-28 11:30:00,44.82,44.86,44.73,44.79,95824.0,29.3095,29.3357,29.2506,29.2899,95824.0
2017-07-28 12:00:00,44.79,44.82,44.74,44.76,92802.0,29.2899,29.3095,29.2572,29.2703,92802.0
2017-07-28 12:30:00,44.76,44.77,44.54,44.58,86367.0,29.2703,29.2768,29.1264,29.1526,86367.0
2017-07-28 13:00:00,44.59,44.59,44.39,44.45,71141.0,29.1591,29.1591,29.0283,29.0675,71141.0
2017-07-28 13:30:00,44.45,44.5,44.35,44.36,64333.0,29.0675,29.1002,29.0021,29.0087,64333.0
2017-07-28 14:00:00,44.37,44.67,44.3,44.66,84439.0,29.0152,29.2114,28.9695,29.2049,84439.0
2017-07-28 14:30:00,44.67,44.75,44.49,44.49,107683.0,29.2114,29.2637,29.0937,29.0937,107683.0
2017-07-28 15:00:00,44.5,44.71,44.45,44.65,135696.0,29.1002,29.2376,29.0675,29.1983,135696.0
2017-07-28 15:30:00,44.65,44.79,44.61,44.68,449965.0,29.1983,29.2899,29.1722,29.2179,449965.0
2017-07-31 09:30:00,44.72,44.75,44.4,44.49,191163.0,29.2441,29.2637,29.0348,29.0937,191163.0
2017-07-31 10:00:00,44.54,44.69,44.4,44.65,171832.0,29.1264,29.2245,29.0348,29.1983,171832.0
2017-07-31 10:30:00,44.64,44.71,44.58,44.7,156377.0,29.1918,29.2376,29.1526,29.231,156377.0
2017-07-31 11:00:00,44.7,44.8,44.7,44.74,191950.0,29.231,29.2964,29.231,29.2572,191950.0
2017-07-31 11:30:00,44.74,44.9,44.7,44.88,76209.0,29.2572,29.3618,29.231,29.3487,76209.0
2017-07-31 12:00:00,44.88,44.94,44.85,44.87,64561.0,29.3487,29.388,29.3291,29.3422,64561.0
2017-07-31 12:30:00,44.87,44.88,44.74,44.76,92068.0,29.3422,29.3487,29.2572,29.2703,92068.0
2017-07-31 13:00:00,44.77,44.84,44.76,44.83,44748.0,29.2768,29.3226,29.2703,29.316,44748.0
2017-07-31 13:30:00,44.83,44.91,44.83,44.87,66952.0,29.316,29.3684,29.316,29.3422,66952.0
2017-07-31 14:00:00,44.88,44.95,44.87,44.94,91780.0,29.3487,29.3945,29.3422,29.388,91780.0
2017-07-31 14:30:00,44.94,44.94,44.84,44.9,106185.0,29.388,29.388,29.3226,29.3618,106185.0
2017-07-31 15:00:00,44.89,44.95,44.55,44.93,137475.0,29.3553,29.3945,29.1329,29.3814,137475.0
2017-07-31 15:30:00,44.94,44.96,44.76,44.78,354488.0,29.388,29.4011,29.2703,29.2833,354488.0
2017-08-01 09:30:00,45.0,45.08,44.62,44.9,182328.0,29.4272,29.4795,29.1787,29.3618,182328.0
2017-08-01 10:00:00,44.89,44.89,44.6,44.64,126663.0,29.3553,29.3553,29.1656,29.1918,126663.0
2017-08-01 10:30:00,44.64,44.77,44.64,44.71,105868.0,29.1918,29.2768,29.1918,29.2376,105868.0
2017-08-01 11:00:00,44.71,44.72,44.53,44.63,132890.0,29.2376,29.2441,29.1199,29.1853,132890.0
2017-08-01 11:30:00,44.62,44.87,44.62,44.84,74124.0,29.1787,29.3422,29.1787,29.3226,74124.0
2017-08-01 12:00:00,44.85,44.96,44.85,44.87,62200.0,29.3291,29.4011,29.3291,29.3422,62200.0
2017-08-01 12:30:00,44.87,44.92,44.86,44.91,39641.0,29.3422,29.3749,29.3357,29.3684,39641.0
2017-08-01 13:00:00,44.91,44.95,44.85,44.87,50930.0,29.3684,29.3945,29.3291,29.3422,50930.0
2017-08-01 13:30:00,44.86,44.9,44.81,44.88,56967.0,29.3357,29.3618,29.303,29.3487,56967.0
2017-08-01 14:00:00,44.89,44.91,44.83,44.9,70928.0,29.3553,29.3684,29.316,29.3618,70928.0
2017-08-01 14:30:00,44.9,44.9,44.69,44.76,100517.0,29.3618,29.3618,29.2245,29.2703,100517.0
2017-08-01 15:00:00,44.75,44.77,44.69,44.72,143744.0,29.2637,29.2768,29.2245,29.2441,143744.0
2017-08-01 15:30:00,44.72,44.79,44.67,44.72,496924.0,29.2441,29.2899,29.2114,29.2441,496924.0
2017-08-02 09:30:00,44.63,44.72,44.4,44.49,93137.0,29.1853,29.2441,29.0348,29.0937,93137.0
2017-08-02 10:00:00,44.49,44.55,44.14,44.22,168857.0,29.0937,29.1329,28.8648,28.9171,168857.0
2017-08-02 10:30:00,44.23,44.32,44.01,44.05,139079.0,28.9237,28.9825,28.7798,28.806,139079.0
2017-08-02 11:00:00,44.05,44.07,43.9,43.96,228566.0,28.806,28.819,28.7079,28.7471,228566.0
2017-08-02 11:30:00,43.95,43.96,43.7,43.83,353949.0,28.7406,28.7471,28.5771,28.6621,353949.0
2017-08-02 12:00:00,43.83,43.9,43.73,43.73,115057.0,28.6621,28.7079,28.5967,28.5967,115057.0
2017-08-02 12:30:00,43.73,43.82,43.64,43.66,139889.0,28.5967,28.6556,28.5379,28.5509,139889.0
2017-08-02 13:00:00,43.65,43.77,43.54,43.64,214318.0,28.5444,28.6229,28.4725,28.5379,214318.0
2017-08-02 13:30:00,43.63,43.72,43.55,43.72,192337.0,28.5313,28.5902,28.479,28.5902,192337.0
2017-08-02 14:00:00,43.71,43.81,43.64,43.64,103301.0,28.5836,28.649,28.5379,28.5379,103301.0
2017-08-02 14:30:00,43.64,43.82,43.63,43.75,167616.0,28.5379,28.6556,28.5313,28.6098,167616.0
2017-08-02 15:00:00,43.75,43.81,43.73,43.8,145061.0,28.6098,28.649,28.5967,28.6425,145061.0
2017-08-02 15:30:00,43.8,43.96,43.77,43.93,573949.0,28.6425,28.7471,28.6229,28.7275,573949.0
2017-08-03 09:30:00,43.92,43.92,43.63,43.66,80962.0,28.721,28.721,28.5313,28.5509,80962.0
2017-08-03 10:00:00,43.66,43.87,43.62,43.87,77109.0,28.5509,28.6883,28.5248,28.6883,77109.0
2017-08-03 10:30:00,43.87,43.92,43.82,43.91,62923.0,28.6883,28.721,28.6556,28.7144,62923.0
2017-08-03 11:00:00,43.91,43.96,43.84,43.91,64887.0,28.7144,28.7471,28.6686,28.7144,64887.0
2017-08-03 11:30:00,43.9,43.91,43.8,43.83,62786.0,28.7079,28.7144,28.6425,28.6621,62786.0
2017-08-03 12:00:00,43.83,43.9,43.8,43.86,57317.0,28.6621,28.7079,28.6425,28.6817,57317.0
2017-08-03 12:30:00,43.86,43.98,43.86,43.95,33888.0,28.6817,28.7602,28.6817,28.7406,33888.0
2017-08-03 13:00:00,43.96,44.05,43.92,43.96,42132.0,28.7471,28.806,28.721,28.7471,42132.0
2017-08-03 13:30:00,43.96,44.04,43.93,44.02,44701.0,28.7471,28.7994,28.7275,28.7863,44701.0
2017-08-03 14:00:00,44.02,44.05,43.97,43.97,51251.0,28.7863,28.806,28.7537,28.7537,51251.0
2017-08-03 14:30:00,43.96,43.97,43.85,43.86,40594.0,28.7471,28.7537,28.6752,28.6817,40594.0
2017-08-03 15:00:00,43.86,43.88,43.84,43.86,94902.0,28.6817,28.6948,28.6686,28.6817,94902.0
2017-08-03 15:30:00,43.86,43.86,43.73,43.83,342222.0,28.6817,28.6817,28.5967,28.6621,342222.0
2017-08-04 09:30:00,44.12,44.12,43.66,43.71,97823.0,28.8517,28.8517,28.5509,28.5836,97823.0
2017-08-04 10:00:00,43.71,43.79,43.62,43.74,106194.0,28.5836,28.6359,28.5248,28.6032,106194.0
2017-08-04 10:30:00,43.74,43.81,43.67,43.67,152548.0,28.6032,28.649,28.5575,28.5575,152548.0
2017-08-04 11:00:00,43.66,43.75,43.52,43.7,286017.0,28.5509,28.6098,28.4594,28.5771,286017.0
2017-08-04 11:30:00,43.7,43.74,43.54,43.55,143210.0,28.5771,28.6032,28.4725,28.479,143210.0
2017-08-04 12:00:00,43.55,43.72,43.51,43.66,128423.0,28.479,28.5902,28.4528,28.5509,128423.0
2017-08-04 12:30:00,43.66,43.75,43.62,43.73,50855.0,28.5509,28.6098,28.5248,28.5967,50855.0
2017-08-04 13:00:00,43.73,43.74,43.6,43.62,51154.0,28.5967,28.6032,28.5117,28.5248,51154.0
2017-08-04 13:30:00,43.62,43.77,43.61,43.76,40991.0,28.5248,28.6229,28.5182,28.6163,40991.0
2017-08-04 14:00:00,43.76,43.78,43.68,43.72,47051.0,28.6163,28.6294,28.564,28.5902,47051.0
2017-08-04 14:30:00,43.71,43.79,43.71,43.79,39273.0,28.5836,28.6359,28.5836,28.6359,39273.0
2017-08-04 15:00:00,43.79,43.83,43.75,43.79,52653.0,28.6359,28.6621,28.6098,28.6359,52653.0
2017-08-04 15:30:00,43.78,43.83,43.76,43.8,236601.0,28.6294,28.6621,28.6163,28.6425,236601.0
2017-08-07 09:30:00,43.82,43.9,43.67,43.69,67031.0,28.6556,28.7079,28.5575,28.5705,67031.0
2017-08-07 10:00:00,43.7,43.8,43.59,43.59,82562.0,28.5771,28.6425,28.5052,28.5052,82562.0
2017-08-07 10:30:00,43.6,43.67,43.53,43.55,115919.0,28.5117,28.5575,28.4659,28.479,115919.0
2017-08-07 11:00:00,43.55,43.59,43.5,43.57,74035.0,28.479,28.5052,28.4463,28.4921,74035.0
2017-08-07 11:30:00,43.56,43.6,43.54,43.59,63541.0,28.4855,28.5117,28.4725,28.5052,63541.0
2017-08-07 12:00:00,43.59,43.63,43.53,43.61,75210.0,28.5052,28.5313,28.4659,28.5182,75210.0
2017-08-07 12:30:00,43.61,43.65,43.59,43.65,53280.0,28.5182,28.5444,28.5052,28.5444,53280.0
2017-08-07 13:00:00,43.64,43.67,43.63,43.66,48121.0,28.5379,28.5575,28.5313,28.5509,48121.0
2017-08-07 13:30:00,43.66,43.7,43.62,43.65,67406.0,28.5509,28.5771,28.5248,28.5444,67406.0
2017-08-07 14:00:00,43.65,43.71,43.61,43.69,47883.0,28.5444,28.5836,28.5182,28.5705,47883.0
2017-08-07 14:30:00,43.7,43.72,43.64,43.69,83104.0,28.5771,28.5902,28.5379,28.5705,83104.0
2017-08-07 15:00:00,43.68,43.72,43.63,43.71,88444.0,28.564,28.5902,28.5313,28.5836,88444.0
2017-08-07 15:30:00,43.7,43.71,43.58,43.6,258318.0,28.5771,28.5836,28.4986,28.5117,258318.0
2017-08-08 09:30:00,43.54,43.76,43.54,43.64,251860.0,28.4725,28.6163,28.4725,28.5379,251860.0
2017-08-08 10:00:00,43.64,43.75,43.58,43.67,94326.0,28.5379,28.6098,28.4986,28.5575,94326.0
2017-08-08 10:30:00,43.67,43.7,43.6,43.67,166909.0,28.5575,28.5771,28.5117,28.5575,166909.0
2017-08-08 11:00:00,43.67,43.77,43.67,43.71,107878.0,28.5575,28.6229,28.5575,28.5836,107878.0
2017-08-08 11:30:00,43.72,43.83,43.7,43.83,83000.0,28.5902,28.6621,28.5771,28.6621,83000.0
2017-08-08 12:00:00,43.83,43.94,43.81,43.87,102760.0,28.6621,28.734,28.649,28.6883,102760.0
2017-08-08 12:30:00,43.87,43.91,43.74,43.75,81853.0,28.6883,28.7144,28.6032,28.6098,81853.0
2017-08-08 13:00:00,43.74,43.76,43.67,43.68,85018.0,28.6032,28.6163,28.5575,28.564,85018.0
2017-08-08 13:30:00,43.67,43.78,43.61,43.74,104976.0,28.5575,28.6294,28.5182,28.6032,104976.0
2017-08-08 14:00:00,43.73,43.76,43.69,43.75,93339.0,28.5967,28.6163,28.5705,28.6098,93339.0
2017-08-08 14:30:00,43.75,43.8,43.65,43.67,102310.0,28.6098,28.6425,28.5444,28.5575,102310.0
2017-08-08 15:00:00,43.68,43.74,43.63,43.69,146439.0,28.564,28.6032,28.5313,28.5705,146439.0
2017-08-08 15:30:00,43.68,43.71,43.58,43.64,422804.0,28.564,28.5836,28.4986,28.5379,422804.0
2017-08-09 09:30:00,43.28,43.71,43.28,43.62,140234.0,28.3024,28.5836,28.3024,28.5248,140234.0
2017-08-09 10:00:00,43.62,43.65,43.49,43.54,93251.0,28.5248,28.5444,28.4398,28.4725,93251.0
2017-08-09 10:30:00,43.55,43.65,43.53,43.59,72485.0,28.479,28.5444,28.4659,28.5052,72485.0
2017-08-09 11:00:00,43.58,43.58,43.4,43.42,55777.0,28.4986,28.4986,28.3809,28.394,55777.0
2017-08-09 11:30:00,43.41,43.48,43.39,43.44,80297.0,28.3874,28.4332,28.3744,28.4071,80297.0
2017-08-09 12:00:00,43.44,43.45,43.35,43.37,58685.0,28.4071,28.4136,28.3482,28.3613,58685.0
2017-08-09 12:30:00,43.37,43.44,43.37,43.43,31553.0,28.3613,28.4071,28.3613,28.4005,31553.0
2017-08-09 13:00:00,43.43,43.47,43.38,43.39,52137.0,28.4005,28.4267,28.3678,28.3744,52137.0
2017-08-09 13:30:00,43.4,43.47,43.4,43.41,49587.0,28.3809,28.4267,28.3809,28.3874,49587.0
2017-08-09 14:00:00,43.41,43.43,43.35,43.4,40958.0,28.3874,28.4005,28.3482,28.3809,40958.0
2017-08-09 14:30:00,43.41,43.42,43.37,43.41,72543.0,28.3874,28.394,28.3613,28.3874,72543.0
2017-08-09 15:00:00,43.41,43.45,43.34,43.43,118678.0,28.3874,28.4136,28.3417,28.4005,118678.0
2017-08-09 15:30:00,43.44,43.59,43.4,43.58,306921.0,28.4071,28.5052,28.3809,28.4986,306921.0
2017-08-10 09:30:00,43.33,43.55,43.22,43.24,100340.0,28.3351,28.479,28.2632,28.2763,100340.0
2017-08-10 10:00:00,43.28,43.28,43.06,43.16,89742.0,28.3024,28.3024,28.1586,28.224,89742.0
2017-08-10 10:30:00,43.16,43.21,43.04,43.04,94074.0,28.224,28.2567,28.1455,28.1455,94074.0
2017-08-10 11:00:00,43.04,43.13,42.93,43.0,86950.0,28.1455,28.2043,28.0736,28.1193,86950.0
2017-08-10 11:30:00,43.0,43.07,42.91,42.98,88334.0,28.1193,28.1651,28.0605,28.1063,88334.0
2017-08-10 12:00:00,42.98,43.01,42.81,42.81,131148.0,28.1063,28.1259,27.9951,27.9951,131148.0
2017-08-10 12:30:00,42.81,43.0,42.76,42.99,115428.0,27.9951,28.1193,27.9624,28.1128,115428.0
2017-08-10 13:00:00,43.0,43.14,43.0,43.11,98228.0,28.1193,28.2109,28.1193,28.1913,98228.0
2017-08-10 13:30:00,43.11,43.12,42.98,43.03,68068.0,28.1913,28.1978,28.1063,28.139,68068.0
2017-08-10 14:00:00,43.03,43.09,42.96,43.05,126437.0,28.139,28.1782,28.0932,28.152,126437.0
2017-08-10 14:30:00,43.05,43.17,42.91,42.92,97238.0,28.152,28.2305,28.0605,28.067,97238.0
2017-08-10 15:00:00,42.91,42.98,42.81,42.84,155296.0,28.0605,28.1063,27.9951,28.0147,155296.0
2017-08-10 15:30:00,42.84,42.86,42.61,42.63,320631.0,28.0147,28.0278,27.8643,27.8774,320631.0
2017-08-11 09:30:00,42.66,42.92,42.63,42.8,149600.0,27.897,28.067,27.8774,27.9885,149600.0
2017-08-11 10:00:00,42.8,43.1,42.78,42.98,111041.0,27.9885,28.1847,27.9755,28.1063,111041.0
2017-08-11 10:30:00,42.98,43.05,42.95,43.03,82959.0,28.1063,28.152,28.0866,28.139,82959.0
2017-08-11 11:00:00,43.03,43.05,42.79,42.79,113467.0,28.139,28.152,27.982,27.982,113467.0
2017-08-11 11:30:00,42.8,42.94,42.79,42.87,43040.0,27.9885,28.0801,27.982,28.0343,43040.0
2017-08-11 12:00:00,42.87,42.94,42.83,42.87,34561.0,28.0343,28.0801,28.0082,28.0343,34561.0
2017-08-11 12:30:00,42.87,42.93,42.85,42.88,47490.0,28.0343,28.0736,28.0212,28.0409,47490.0
2017-08-11 13:00:00,42.88,42.94,42.85,42.87,64668.0,28.0409,28.0801,28.0212,28.0343,64668.0
2017-08-11 13:30:00,42.87,42.96,42.87,42.91,127644.0,28.0343,28.0932,28.0343,28.0605,127644.0
2017-08-11 14:00:00,42.91,42.97,42.9,42.92,59985.0,28.0605,28.0997,28.0539,28.067,59985.0
2017-08-11 14:30:00,42.92,42.93,42.78,42.78,80509.0,28.067,28.0736,27.9755,27.9755,80509.0
2017-08-11 15:00:00,42.78,42.82,42.73,42.79,82339.0,27.9755,28.0016,27.9428,27.982,82339.0
2017-08-11 15:30:00,42.8,42.86,42.73,42.76,184337.0,27.9885,28.0278,27.9428,27.9624,184337.0
2017-08-14 09:30:00,43.07,43.18,43.04,43.09,62130.0,28.1651,28.237,28.1455,28.1782,62130.0
2017-08-14 10:00:00,43.11,43.28,43.08,43.26,110252.0,28.1913,28.3024,28.1716,28.2894,110252.0
2017-08-14 10:30:00,43.25,43.28,43.17,43.2,64634.0,28.2828,28.3024,28.2305,28.2501,64634.0
2017-08-14 11:00:00,43.2,43.21,43.11,43.18,52321.0,28.2501,28.2567,28.1913,28.237,52321.0
2017-08-14 11:30:00,43.18,43.19,43.06,43.08,70127.0,28.237,28.2436,28.1586,28.1716,70127.0
2017-08-14 12:00:00,43.09,43.14,43.03,43.04,71597.0,28.1782,28.2109,28.139,28.1455,71597.0
2017-08-14 12:30:00,43.03,43.05,42.99,43.0,33835.0,28.139,28.152,28.1128,28.1193,33835.0
2017-08-14 13:00:00,43.0,43.05,42.98,42.98,29558.0,28.1193,28.152,28.1063,28.1063,29558.0
2017-08-14 13:30:00,42.98,43.02,42.91,43.02,38999.0,28.1063,28.1324,28.0605,28.1324,38999.0
2017-08-14 14:00:00,43.02,43.07,43.0,43.04,48531.0,28.1324,28.1651,28.1193,28.1455,48531.0
2017-08-14 14:30:00,43.03,43.06,42.92,42.96,60602.0,28.139,28.1586,28.067,28.0932,60602.0
2017-08-14 15:00:00,42.96,43.09,42.95,43.08,63774.0,28.0932,28.1782,28.0866,28.1716,63774.0
2017-08-14 15:30:00,43.08,43.09,42.98,43.0,318436.0,28.1716,28.1782,28.1063,28.1193,318436.0
2017-08-15 09:30:00,43.1,43.28,42.86,42.87,108352.0,28.1847,28.3024,28.0278,28.0343,108352.0
2017-08-15 10:00:00,42.88,42.9,42.76,42.82,107282.0,28.0409,28.0539,27.9624,28.0016,107282.0
2017-08-15 10:30:00,42.82,42.82,42.67,42.73,209611.0,28.0016,28.0016,27.9035,27.9428,209611.0
2017-08-15 11:00:00,42.74,43.01,42.74,42.99,74166.0,27.9493,28.1259,27.9493,28.1128,74166.0
2017-08-15 11:30:00,43.0,43.02,42.91,42.92,39378.0,28.1193,28.1324,28.0605,28.067,39378.0
2017-08-15 12:00:00,42.91,42.96,42.9,42.92,45212.0,28.0605,28.0932,28.0539,28.067,45212.0
2017-08-15 12:30:00,42.93,42.95,42.9,42.91,23332.0,28.0736,28.0866,28.0539,28.0605,23332.0
2017-08-15 13:00:00,42.91,42.91,42.83,42.9,25991.0,28.0605,28.0605,28.0082,28.0539,25991.0
2017-08-15 13:30:00,42.9,42.92,42.86,42.89,31989.0,28.0539,28.067,28.0278,28.0474,31989.0
2017-08-15 14:00:00,42.89,42.96,42.88,42.94,33262.0,28.0474,28.0932,28.0409,28.0801,33262.0
2017-08-15 14:30:00,42.94,42.95,42.89,42.95,70561.0,28.0801,28.0866,28.0474,28.0866,70561.0
2017-08-15 15:00:00,42.94,43.01,42.93,43.0,52341.0,28.0801,28.1259,28.0736,28.1193,52341.0
2017-08-15 15:30:00,43.0,43.0,42.87,42.89,224158.0,28.1193,28.1193,28.0343,28.0474,224158.0
2017-08-16 09:30:00,43.05,43.36,43.05,43.28,78337.0,28.152,28.3548,28.152,28.3024,78337.0
2017-08-16 10:00:00,43.29,43.4,43.28,43.34,85216.0,28.309,28.3809,28.3024,28.3417,85216.0
2017-08-16 10:30:00,43.33,43.39,43.28,43.34,87925.0,28.3351,28.3744,28.3024,28.3417,87925.0
2017-08-16 11:00:00,43.34,43.35,43.16,43.16,44610.0,28.3417,28.3482,28.224,28.224,44610.0
2017-08-16 11:30:00,43.17,43.24,43.14,43.15,35647.0,28.2305,28.2763,28.2109,28.2174,35647.0
2017-08-16 12:00:00,43.15,43.23,43.15,43.17,24864.0,28.2174,28.2697,28.2174,28.2305,24864.0
2017-08-16 12:30:00,43.17,43.19,43.08,43.09,31787.0,28.2305,28.2436,28.1716,28.1782,31787.0
2017-08-16 13:00:00,43.09,43.14,42.97,43.02,97308.0,28.1782,28.2109,28.0997,28.1324,97308.0
2017-08-16 13:30:00,43.02,43.03,42.95,43.01,34966.0,28.1324,28.139,28.0866,28.1259,34966.0
2017-08-16 14:00:00,43.01,43.03,42.86,42.9,67091.0,28.1259,28.139,28.0278,28.0539,67091.0
2017-08-16 14:30:00,42.9,42.98,42.85,42.95,63138.0,28.0539,28.1063,28.0212,28.0866,63138.0
2017-08-16 15:00:00,42.96,42.99,42.93,42.98,63967.0,28.0932,28.1128,28.0736,28.1063,63967.0
2017-08-16 15:30:00,42.99,43.0,42.78,42.84,274110.0,28.1128,28.1193,27.9755,28.0147,274110.0
2017-08-17 09:30:00,42.7,42.81,42.5,42.58,56354.0,27.9232,27.9951,27.7924,27.8447,56354.0
2017-08-17 10:00:00,42.61,42.66,42.36,42.47,186426.0,27.8643,27.897,27.7008,27.7727,186426.0
2017-08-17 10:30:00,42.48,42.75,42.47,42.63,201348.0,27.7793,27.9558,27.7727,27.8774,201348.0
2017-08-17 11:00:00,42.64,42.91,42.64,42.69,179292.0,27.8839,28.0605,27.8839,27.9166,179292.0
2017-08-17 11:30:00,42.67,42.69,42.5,42.58,69931.0,27.9035,27.9166,27.7924,27.8447,69931.0
2017-08-17 12:00:00,42.59,42.65,42.52,42.59,38320.0,27.8512,27.8905,27.8054,27.8512,38320.0
2017-08-17 12:30:00,42.6,42.6,42.36,42.41,93634.0,27.8578,27.8578,27.7008,27.7335,93634.0
2017-08-17 13:00:00,42.41,42.41,42.34,42.39,43797.0,27.7335,27.7335,27.6877,27.7204,43797.0
2017-08-17 13:30:00,42.4,42.41,42.28,42.39,88936.0,27.727,27.7335,27.6485,27.7204,88936.0
2017-08-17 14:00:00,42.4,42.43,42.29,42.38,109919.0,27.727,27.7466,27.655,27.7139,109919.0
2017-08-17 14:30:00,42.38,42.4,42.31,42.37,50698.0,27.7139,27.727,27.6681,27.7074,50698.0
2017-08-17 15:00:00,42.38,42.38,42.19,42.22,115922.0,27.7139,27.7139,27.5896,27.6093,115922.0
2017-08-17 15:30:00,42.21,42.26,42.06,42.08,273436.0,27.6027,27.6354,27.5046,27.5177,273436.0
2017-08-18 09:30:00,41.99,42.23,41.89,42.09,341365.0,27.4589,27.6158,27.3935,27.5242,341365.0
2017-08-18 10:00:00,42.1,42.23,42.06,42.09,119759.0,27.5308,27.6158,27.5046,27.5242,119759.0
2017-08-18 10:30:00,42.09,42.1,41.99,42.03,121642.0,27.5242,27.5308,27.4589,27.485,121642.0
2017-08-18 11:00:00,42.03,42.14,41.92,42.11,82914.0,27.485,27.5569,27.4131,27.5373,82914.0
2017-08-18 11:30:00,42.11,42.21,42.06,42.13,69630.0,27.5373,27.6027,27.5046,27.5504,69630.0
2017-08-18 12:00:00,42.13,42.13,41.97,42.09,53962.0,27.5504,27.5504,27.4458,27.5242,53962.0
2017-08-18 12:30:00,42.09,42.23,42.05,42.13,46440.0,27.5242,27.6158,27.4981,27.5504,46440.0
2017-08-18 13:00:00,42.13,42.15,42.01,42.03,65166.0,27.5504,27.5635,27.4719,27.485,65166.0
2017-08-18 13:30:00,42.03,42.05,41.93,41.99,62934.0,27.485,27.4981,27.4196,27.4589,62934.0
2017-08-18 14:00:00,41.99,42.02,41.96,41.96,69793.0,27.4589,27.4785,27.4392,27.4392,69793.0
2017-08-18 14:30:00,41.96,42.01,41.86,41.89,70078.0,27.4392,27.4719,27.3738,27.3935,70078.0
2017-08-18 15:00:00,41.9,41.93,41.85,41.88,117302.0,27.4,27.4196,27.3673,27.3869,117302.0
2017-08-18 15:30:00,41.89,42.0,41.83,41.84,249920.0,27.3935,27.4654,27.3542,27.3608,249920.0
2017-08-21 09:30:00,41.76,41.94,41.7,41.78,81847.0,27.3084,27.4262,27.2692,27.3215,81847.0
2017-08-21 10:00:00,41.76,41.79,41.62,41.65,136573.0,27.3084,27.3281,27.2169,27.2365,136573.0
2017-08-21 10:30:00,41.66,41.77,41.63,41.7,85907.0,27.2431,27.315,27.2234,27.2692,85907.0
2017-08-21 11:00:00,41.69,41.76,41.64,41.73,97343.0,27.2627,27.3084,27.23,27.2888,97343.0
2017-08-21 11:30:00,41.73,41.8,41.69,41.78,69499.0,27.2888,27.3346,27.2627,27.3215,69499.0
2017-08-21 12:00:00,41.78,41.92,41.77,41.91,40771.0,27.3215,27.4131,27.315,27.4065,40771.0
2017-08-21 12:30:00,41.91,41.94,41.84,41.87,33305.0,27.4065,27.4262,27.3608,27.3804,33305.0
2017-08-21 13:00:00,41.88,41.89,41.82,41.86,35698.0,27.3869,27.3935,27.3477,27.3738,35698.0
2017-08-21 13:30:00,41.86,41.87,41.76,41.78,45110.0,27.3738,27.3804,27.3084,27.3215,45110.0
2017-08-21 14:00:00,41.79,41.82,41.74,41.81,74874.0,27.3281,27.3477,27.2954,27.3411,74874.0
2017-08-21 14:30:00,41.8,41.83,41.74,41.83,52441.0,27.3346,27.3542,27.2954,27.3542,52441.0
2017-08-21 15:00:00,41.82,41.84,41.75,41.84,54549.0,27.3477,27.3608,27.3019,27.3608,54549.0
2017-08-21 15:30:00,41.84,41.87,41.76,41.79,185550.0,27.3608,27.3804,27.3084,27.3281,185550.0
2017-08-22 09:30:00,41.9,42.2,41.9,42.13,149893.0,27.4,27.5962,27.4,27.5504,149893.0
2017-08-22 10:00:00,42.13,42.22,42.07,42.12,100557.0,27.5504,27.6093,27.5112,27.5439,100557.0
2017-08-22 10:30:00,42.11,42.17,42.06,42.15,55762.0,27.5373,27.5766,27.5046,27.5635,55762.0
2017-08-22 11:00:00,42.15,42.35,42.13,42.34,101722.0,27.5635,27.6943,27.5504,27.6877,101722.0
2017-08-22 11:30:00,42.34,42.53,42.29,42.49,101345.0,27.6877,27.812,27.655,27.7858,101345.0
2017-08-22 12:00:00,42.49,42.56,42.36,42.4,74566.0,27.7858,27.8316,27.7008,27.727,74566.0
2017-08-22 12:30:00,42.4,42.44,42.36,42.39,69060.0,27.727,27.7531,27.7008,27.7204,69060.0
2017-08-22 13:00:00,42.4,42.42,42.36,42.4,61961.0,27.727,27.74,27.7008,27.727,61961.0
2017-08-22 13:30:00,42.41,42.42,42.3,42.36,59238.0,27.7335,27.74,27.6616,27.7008,59238.0
2017-08-22 14:00:00,42.36,42.4,42.33,42.36,96607.0,27.7008,27.727,27.6812,27.7008,96607.0
2017-08-22 14:30:00,42.36,42.51,42.35,42.51,113586.0,27.7008,27.7989,27.6943,27.7989,113586.0
2017-08-22 15:00:00,42.5,42.56,42.45,42.54,178737.0,27.7924,27.8316,27.7597,27.8185,178737.0
2017-08-22 15:30:00,42.54,42.6,42.49,42.51,417660.0,27.8185,27.8578,27.7858,27.7989,417660.0
2017-08-23 09:30:00,42.26,42.46,42.21,42.41,126634.0,27.6354,27.7662,27.6027,27.7335,126634.0
2017-08-23 10:00:00,42.41,42.48,42.32,42.36,106764.0,27.7335,27.7793,27.6747,27.7008,106764.0
2017-08-23 10:30:00,42.36,42.56,42.32,42.51,121336.0,27.7008,27.8316,27.6747,27.7989,121336.0
2017-08-23 11:00:00,42.51,42.59,42.46,42.57,170451.0,27.7989,27.8512,27.7662,27.8381,170451.0
2017-08-23 11:30:00,42.57,42.72,42.56,42.68,80738.0,27.8381,27.9362,27.8316,27.9101,80738.0
2017-08-23 12:00:00,42.67,42.78,42.62,42.64,65405.0,27.9035,27.9755,27.8708,27.8839,65405.0
2017-08-23 12:30:00,42.65,42.65,42.55,42.56,39003.0,27.8905,27.8905,27.8251,27.8316,39003.0
2017-08-23 13:00:00,42.55,42.6,42.44,42.46,72870.0,27.8251,27.8578,27.7531,27.7662,72870.0
2017-08-23 13:30:00,42.47,42.48,42.39,42.46,52520.0,27.7727,27.7793,27.7204,27.7662,52520.0
2017-08-23 14:00:00,42.46,42.5,42.42,42.5,75175.0,27.7662,27.7924,27.74,27.7924,75175.0
2017-08-23 14:30:00,42.49,42.55,42.47,42.48,87583.0,27.7858,27.8251,27.7727,27.7793,87583.0
2017-08-23 15:00:00,42.48,42.49,42.41,42.44,109289.0,27.7793,27.7858,27.7335,27.7531,109289.0
2017-08-23 15:30:00,42.44,42.46,42.35,42.35,242915.0,27.7531,27.7662,27.6943,27.6943,242915.0
2017-08-24 09:30:00,42.47,42.47,42.23,42.28,67699.0,27.7727,27.7727,27.6158,27.6485,67699.0
2017-08-24 10:00:00,42.3,42.5,42.28,42.48,70809.0,27.6616,27.7924,27.6485,27.7793,70809.0
2017-08-24 10:30:00,42.48,42.53,42.44,42.47,66816.0,27.7793,27.812,27.7531,27.7727,66816.0
2017-08-24 11:00:00,42.47,42.53,42.4,42.45,53308.0,27.7727,27.812,27.727,27.7597,53308.0
2017-08-24 11:30:00,42.45,42.5,42.39,42.49,43643.0,27.7597,27.7924,27.7204,27.7858,43643.0
2017-08-24 12:00:00,42.5,42.51,42.45,42.47,30014.0,27.7924,27.7989,27.7597,27.7727,30014.0
2017-08-24 12:30:00,42.47,42.49,42.43,42.43,22847.0,27.7727,27.7858,27.7466,27.7466,22847.0
2017-08-24 13:00:00,42.43,42.52,42.42,42.46,44066.0,27.7466,27.8054,27.74,27.7662,44066.0
2017-08-24 13:30:00,42.46,42.47,42.42,42.42,25957.0,27.7662,27.7727,27.74,27.74,25957.0
2017-08-24 14:00:00,42.42,42.48,42.39,42.44,59034.0,27.74,27.7793,27.7204,27.7531,59034.0
2017-08-24 14:30:00,42.44,42.47,42.42,42.46,48376.0,27.7531,27.7727,27.74,27.7662,48376.0
2017-08-24 15:00:00,42.47,42.47,42.42,42.42,59333.0,27.7727,27.7727,27.74,27.74,59333.0
2017-08-24 15:30:00,42.42,42.46,42.39,42.4,342964.0,27.74,27.7662,27.7204,27.727,342964.0
2017-08-25 09:30:00,42.63,42.78,42.56,42.75,47002.0,27.8774,27.9755,27.8316,27.9558,47002.0
2017-08-25 10:00:00,42.77,42.77,42.63,42.69,47474.0,27.9689,27.9689,27.8774,27.9166,47474.0
2017-08-25 10:30:00,42.68,42.7,42.57,42.62,68763.0,27.9101,27.9232,27.8381,27.8708,68763.0
2017-08-25 11:00:00,42.62,42.67,42.58,42.64,63675.0,27.8708,27.9035,27.8447,27.8839,63675.0
2017-08-25 11:30:00,42.63,42.71,42.61,42.66,46349.0,27.8774,27.9297,27.8643,27.897,46349.0
2017-08-25 12:00:00,42.66,42.72,42.65,42.72,29409.0,27.897,27.9362,27.8905,27.9362,29409.0
2017-08-25 12:30:00,42.72,42.73,42.69,42.72,39932.0,27.9362,27.9428,27.9166,27.9362,39932.0
2017-08-25 13:00:00,42.72,42.74,42.69,42.71,31255.0,27.9362,27.9493,27.9166,27.9297,31255.0
2017-08-25 13:30:00,42.71,42.72,42.68,42.71,42593.0,27.9297,27.9362,27.9101,27.9297,42593.0
2017-08-25 14:00:00,42.71,42.74,42.69,42.72,44414.0,27.9297,27.9493,27.9166,27.9362,44414.0
2017-08-25 14:30:00,42.72,42.73,42.69,42.73,32262.0,27.9362,27.9428,27.9166,27.9428,32262.0
2017-08-25 15:00:00,42.73,42.83,42.69,42.81,108553.0,27.9428,28.0082,27.9166,27.9951,108553.0
2017-08-25 15:30:00,42.8,42.83,42.67,42.67,432859.0,27.9885,28.0082,27.9035,27.9035,432859.0
2017-08-28 09:30:00,42.79,42.9,42.59,42.79,71381.0,27.982,28.0539,27.8512,27.982,71381.0
2017-08-28 10:00:00,42.79,42.81,42.67,42.67,31203.0,27.982,27.9951,27.9035,27.9035,31203.0
2017-08-28 10:30:00,42.66,42.72,42.63,42.69,32309.0,27.897,27.9362,27.8774,27.9166,32309.0
2017-08-28 11:00:00,42.69,42.73,42.65,42.69,34530.0,27.9166,27.9428,27.8905,27.9166,34530.0
2017-08-28 11:30:00,42.68,42.72,42.63,42.69,27935.0,27.9101,27.9362,27.8774,27.9166,27935.0
2017-08-28 12:00:00,42.67,42.67,42.57,42.61,18204.0,27.9035,27.9035,27.8381,27.8643,18204.0
2017-08-28 12:30:00,42.6,42.62,42.56,42.57,38446.0,27.8578,27.8708,27.8316,27.8381,38446.0
2017-08-28 13:00:00,42.58,42.63,42.57,42.58,11188.0,27.8447,27.8774,27.8381,27.8447,11188.0
2017-08-28 13:30:00,42.59,42.62,42.53,42.57,50548.0,27.8512,27.8708,27.812,27.8381,50548.0
2017-08-28 14:00:00,42.57,42.57,42.52,42.53,33484.0,27.8381,27.8381,27.8054,27.812,33484.0
2017-08-28 14:30:00,42.53,42.56,42.49,42.55,29570.0,27.812,27.8316,27.7858,27.8251,29570.0
2017-08-28 15:00:00,42.55,42.58,42.5,42.57,56581.0,27.8251,27.8447,27.7924,27.8381,56581.0
2017-08-28 15:30:00,42.58,42.61,42.52,42.59,212659.0,27.8447,27.8643,27.8054,27.8512,212659.0
2017-08-29 09:30:00,42.12,42.23,41.93,42.07,81723.0,27.5439,27.6158,27.4196,27.5112,81723.0
2017-08-29 10:00:00,42.07,42.31,42.07,42.27,121492.0,27.5112,27.6681,27.5112,27.642,121492.0
2017-08-29 10:30:00,42.27,42.39,42.24,42.33,45360.0,27.642,27.7204,27.6223,27.6812,45360.0
2017-08-29 11:00:00,42.33,42.39,42.29,42.29,35762.0,27.6812,27.7204,27.655,27.655,35762.0
2017-08-29 11:30:00,42.29,42.37,42.27,42.29,33661.0,27.655,27.7074,27.642,27.655,33661.0
2017-08-29 12:00:00,42.29,42.34,42.26,42.34,27553.0,27.655,27.6877,27.6354,27.6877,27553.0
2017-08-29 12:30:00,42.33,42.4,42.33,42.37,22755.0,27.6812,27.727,27.6812,27.7074,22755.0
2017-08-29 13:00:00,42.37,42.43,42.35,42.41,43713.0,27.7074,27.7466,27.6943,27.7335,43713.0
2017-08-29 13:30:00,42.41,42.42,42.36,42.38,18026.0,27.7335,27.74,27.7008,27.7139,18026.0
2017-08-29 14:00:00,42.38,42.43,42.38,42.41,27577.0,27.7139,27.7466,27.7139,27.7335,27577.0
2017-08-29 14:30:00,42.4,42.47,42.4,42.42,31141.0,27.727,27.7727,27.727,27.74,31141.0
2017-08-29 15:00:00,42.42,42.48,42.41,42.46,33602.0,27.74,27.7793,27.7335,27.7662,33602.0
2017-08-29 15:30:00,42.45,42.47,42.37,42.41,122851.0,27.7597,27.7727,27.7074,27.7335,122851.0
2017-08-30 09:30:00,42.45,42.49,42.32,42.47,34714.0,27.7597,27.7858,27.6747,27.7727,34714.0
2017-08-30 10:00:00,42.47,42.52,42.44,42.46,34141.0,27.7727,27.8054,27.7531,27.7662,34141.0
2017-08-30 10:30:00,42.47,42.52,42.4,42.45,30873.0,27.7727,27.8054,27.727,27.7597,30873.0
2017-08-30 11:00:00,42.45,42.46,42.4,42.45,21761.0,27.7597,27.7662,27.727,27.7597,21761.0
2017-08-30 11:30:00,42.44,42.48,42.43,42.43,22895.0,27.7531,27.7793,27.7466,27.7466,22895.0
2017-08-30 12:00:00,42.43,42.47,42.41,42.43,29692.0,27.7466,27.7727,27.7335,27.7466,29692.0
2017-08-30 12:30:00,42.42,42.46,42.39,42.45,32434.0,27.74,27.7662,27.7204,27.7597,32434.0
2017-08-30 13:00:00,42.46,42.56,42.45,42.55,36240.0,27.7662,27.8316,27.7597,27.8251,36240.0
2017-08-30 13:30:00,42.55,42.62,42.5,42.59,78611.0,27.8251,27.8708,27.7924,27.8512,78611.0
2017-08-30 14:00:00,42.59,42.6,42.51,42.56,31561.0,27.8512,27.8578,27.7989,27.8316,31561.0
2017-08-30 14:30:00,42.57,42.66,42.56,42.65,50388.0,27.8381,27.897,27.8316,27.8905,50388.0
2017-08-30 15:00:00,42.64,42.69,42.61,42.69,105164.0,27.8839,27.9166,27.8643,27.9166,105164.0
2017-08-30 15:30:00,42.68,42.69,42.57,42.61,260138.0,27.9101,27.9166,27.8381,27.8643,260138.0
2017-08-31 09:30:00,42.87,42.88,42.63,42.65,44037.0,28.0343,28.0409,27.8774,27.8905,44037.0
2017-08-31 10:00:00,42.65,42.96,42.65,42.91,63700.0,27.8905,28.0932,27.8905,28.0605,63700.0
2017-08-31 10:30:00,42.91,42.94,42.79,42.89,86804.0,28.0605,28.0801,27.982,28.0474,86804.0
2017-08-31 11:00:00,42.89,42.95,42.84,42.95,82968.0,28.0474,28.0866,28.0147,28.0866,82968.0
2017-08-31 11:30:00,42.94,43.02,42.86,43.02,50110.0,28.0801,28.1324,28.0278,28.1324,50110.0
2017-08-31 12:00:00,43.01,43.06,42.97,43.06,49345.0,28.1259,28.1586,28.0997,28.1586,49345.0
2017-08-31 12:30:00,43.07,43.08,43.04,43.05,61790.0,28.1651,28.1716,28.1455,28.152,61790.0
2017-08-31 13:00:00,43.05,43.06,42.98,43.01,61500.0,28.152,28.1586,28.1063,28.1259,61500.0
2017-08-31 13:30:00,43.01,43.06,43.0,43.05,35595.0,28.1259,28.1586,28.1193,28.152,35595.0
2017-08-31 14:00:00,43.06,43.07,43.01,43.07,83252.0,28.1586,28.1651,28.1259,28.1651,83252.0
2017-08-31 14:30:00,43.07,43.21,43.06,43.21,80373.0,28.1651,28.2567,28.1586,28.2567,80373.0
2017-08-31 15:00:00,43.21,43.3,43.17,43.29,138204.0,28.2567,28.3155,28.2305,28.309,138204.0
2017-08-31 15:30:00,43.3,43.35,43.19,43.22,515228.0,28.3155,28.3482,28.2436,28.2632,515228.0
2017-09-01 09:30:00,43.27,43.49,43.18,43.45,111793.0,28.2959,28.4398,28.237,28.4136,111793.0
2017-09-01 10:00:00,43.45,43.57,43.42,43.45,47825.0,28.4136,28.4921,28.394,28.4136,47825.0
2017-09-01 10:30:00,43.44,43.57,43.41,43.55,37134.0,28.4071,28.4921,28.3874,28.479,37134.0
2017-09-01 11:00:00,43.55,43.57,43.46,43.49,44576.0,28.479,28.4921,28.4201,28.4398,44576.0
2017-09-01 11:30:00,43.49,43.49,43.4,43.42,63463.0,28.4398,28.4398,28.3809,28.394,63463.0
2017-09-01 12:00:00,43.42,43.48,43.42,43.46,29097.0,28.394,28.4332,28.394,28.4201,29097.0
2017-09-01 12:30:00,43.46,43.48,43.44,43.48,21638.0,28.4201,28.4332,28.4071,28.4332,21638.0
2017-09-01 13:00:00,43.47,43.54,43.46,43.54,36131.0,28.4267,28.4725,28.4201,28.4725,36131.0
2017-09-01 13:30:00,43.53,43.55,43.44,43.46,32227.0,28.4659,28.479,28.4071,28.4201,32227.0
2017-09-01 14:00:00,43.46,43.51,43.45,43.46,36428.0,28.4201,28.4528,28.4136,28.4201,36428.0
2017-09-01 14:30:00,43.46,43.53,43.46,43.47,39715.0,28.4201,28.4659,28.4201,28.4267,39715.0
2017-09-01 15:00:00,43.47,43.5,43.45,43.46,44980.0,28.4267,28.4463,28.4136,28.4201,44980.0
2017-09-01 15:30:00,43.45,43.46,43.39,43.4,174596.0,28.4136,28.4201,28.3744,28.3809,174596.0
2017-09-05 09:30:00,43.01,43.18,42.87,43.11,242732.0,28.1259,28.237,28.0343,28.1913,242732.0
2017-09-05 10:00:00,43.12,43.17,42.95,42.96,136451.0,28.1978,28.2305,28.0866,28.0932,136451.0
2017-09-05 10:30:00,42.96,43.0,42.85,42.88,154216.0,28.0932,28.1193,28.0212,28.0409,154216.0
2017-09-05 11:00:00,42.87,42.94,42.75,42.89,137381.0,28.0343,28.0801,27.9558,28.0474,137381.0
2017-09-05 11:30:00,42.88,42.89,42.63,42.67,104712.0,28.0409,28.0474,27.8774,27.9035,104712.0
2017-09-05 12:00:00,42.66,42.66,42.27,42.27,112475.0,27.897,27.897,27.642,27.642,112475.0
2017-09-05 12:30:00,42.27,42.27,42.12,42.16,62175.0,27.642,27.642,27.5439,27.57,62175.0
2017-09-05 13:00:00,42.16,42.29,42.05,42.21,93685.0,27.57,27.655,27.4981,27.6027,93685.0
2017-09-05 13:30:00,42.22,42.28,42.08,42.25,94991.0,27.6093,27.6485,27.5177,27.6289,94991.0
2017-09-05 14:00:00,42.25,42.34,42.24,42.32,89396.0,27.6289,27.6877,27.6223,27.6747,89396.0
2017-09-05 14:30:00,42.32,42.33,42.0,42.01,180088.0,27.6747,27.6812,27.4654,27.4719,180088.0
2017-09-05 15:00:00,42.02,42.02,41.81,41.88,362606.0,27.4785,27.4785,27.3411,27.3869,362606.0
2017-09-05 15:30:00,41.87,41.9,41.71,41.73,1048700.0,27.3804,27.4,27.2758,27.2888,1048700.0
2017-09-06 09:30:00,42.01,42.11,41.67,42.02,235016.0,27.4719,27.5373,27.2496,27.4785,235016.0
2017-09-06 10:00:00,42.02,42.13,41.97,42.05,108970.0,27.4785,27.5504,27.4458,27.4981,108970.0
2017-09-06 10:30:00,42.05,42.07,41.82,41.95,91757.0,27.4981,27.5112,27.3477,27.4327,91757.0
2017-09-06 11:00:00,41.95,41.96,41.8,41.83,109870.0,27.4327,27.4392,27.3346,27.3542,109870.0
2017-09-06 11:30:00,41.83,41.86,41.66,41.73,62958.0,27.3542,27.3738,27.2431,27.2888,62958.0
2017-09-06 12:00:00,41.73,41.77,41.61,41.75,46178.0,27.2888,27.315,27.2104,27.3019,46178.0
2017-09-06 12:30:00,41.75,41.88,41.7,41.87,56286.0,27.3019,27.3869,27.2692,27.3804,56286.0
2017-09-06 13:00:00,41.88,41.95,41.83,41.87,67507.0,27.3869,27.4327,27.3542,27.3804,67507.0
2017-09-06 13:30:00,41.87,41.9,41.81,41.82,100515.0,27.3804,27.4,27.3411,27.3477,100515.0
2017-09-06 14:00:00,41.82,41.88,41.81,41.82,113071.0,27.3477,27.3869,27.3411,27.3477,113071.0
2017-09-06 14:30:00,41.81,41.82,41.73,41.73,109850.0,27.3411,27.3477,27.2888,27.2888,109850.0
2017-09-06 15:00:00,41.72,41.8,41.7,41.79,158756.0,27.2823,27.3346,27.2692,27.3281,158756.0
2017-09-06 15:30:00,41.78,41.79,41.56,41.62,499699.0,27.3215,27.3281,27.1777,27.2169,499699.0
2017-09-07 09:30:00,41.68,41.74,41.52,41.59,102652.0,27.2561,27.2954,27.1515,27.1973,102652.0
2017-09-07 10:00:00,41.6,41.6,41.12,41.14,110999.0,27.2038,27.2038,26.8899,26.903,110999.0
2017-09-07 10:30:00,41.13,41.33,41.12,41.29,118937.0,26.8965,27.0273,26.8899,27.0011,118937.0
2017-09-07 11:00:00,41.29,41.35,40.95,40.95,117484.0,27.0011,27.0403,26.7788,26.7788,117484.0
2017-09-07 11:30:00,40.95,41.14,40.95,41.05,87133.0,26.7788,26.903,26.7788,26.8442,87133.0
2017-09-07 12:00:00,41.04,41.12,41.02,41.09,99202.0,26.8376,26.8899,26.8245,26.8703,99202.0
2017-09-07 12:30:00,41.09,41.15,41.03,41.12,96400.0,26.8703,26.9095,26.8311,26.8899,96400.0
2017-09-07 13:00:00,41.13,41.16,41.04,41.07,42894.0,26.8965,26.9161,26.8376,26.8572,42894.0
2017-09-07 13:30:00,41.07,41.12,41.05,41.1,53774.0,26.8572,26.8899,26.8442,26.8769,53774.0
2017-09-07 14:00:00,41.1,41.11,41.05,41.09,92401.0,26.8769,26.8834,26.8442,26.8703,92401.0
2017-09-07 14:30:00,41.1,41.19,41.07,41.17,85326.0,26.8769,26.9357,26.8572,26.9226,85326.0
2017-09-07 15:00:00,41.17,41.18,41.1,41.11,150785.0,26.9226,26.9292,26.8769,26.8834,150785.0
2017-09-07 15:30:00,41.1,41.19,41.07,41.15,325499.0,26.8769,26.9357,26.8572,26.9095,325499.0
2017-09-08 09:30:00,41.08,41.21,41.03,41.17,117945.0,26.8638,26.9488,26.8311,26.9226,117945.0
2017-09-08 10:00:00,41.19,41.29,41.15,41.19,65048.0,26.9357,27.0011,26.9095,26.9357,65048.0
2017-09-08 10:30:00,41.19,41.3,41.14,41.3,72652.0,26.9357,27.0076,26.903,27.0076,72652.0
2017-09-08 11:00:00,41.31,41.37,41.24,41.26,70132.0,27.0142,27.0534,26.9684,26.9815,70132.0
2017-09-08 11:30:00,41.26,41.29,41.19,41.2,76000.0,26.9815,27.0011,26.9357,26.9422,76000.0
2017-09-08 12:00:00,41.19,41.25,41.15,41.24,50026.0,26.9357,26.9749,26.9095,26.9684,50026.0
2017-09-08 12:30:00,41.24,41.27,41.22,41.25,43851.0,26.9684,26.988,26.9553,26.9749,43851.0
2017-09-08 13:00:00,41.25,41.25,41.12,41.15,65173.0,26.9749,26.9749,26.8899,26.9095,65173.0
2017-09-08 13:30:00,41.15,41.16,41.1,41.16,35312.0,26.9095,26.9161,26.8769,26.9161,35312.0
2017-09-08 14:00:00,41.16,41.23,41.13,41.21,89857.0,26.9161,26.9619,26.8965,26.9488,89857.0
2017-09-08 14:30:00,41.2,41.24,41.12,41.13,70671.0,26.9422,26.9684,26.8899,26.8965,70671.0
2017-09-08 15:00:00,41.13,41.14,40.98,41.02,176362.0,26.8965,26.903,26.7984,26.8245,176362.0
2017-09-08 15:30:00,41.02,41.07,40.96,41.05,399834.0,26.8245,26.8572,26.7853,26.8442,399834.0
2017-09-11 09:30:00,41.5,41.84,41.49,41.81,133422.0,27.1384,27.3608,27.1319,27.3411,133422.0
2017-09-11 10:00:00,41.83,41.92,41.75,41.78,93857.0,27.3542,27.4131,27.3019,27.3215,93857.0
2017-09-11 10:30:00,41.77,41.8,41.61,41.65,85170.0,27.315,27.3346,27.2104,27.2365,85170.0
2017-09-11 11:00:00,41.65,41.78,41.65,41.71,106088.0,27.2365,27.3215,27.2365,27.2758,106088.0
2017-09-11 11:30:00,41.7,41.75,41.67,41.7,110005.0,27.2692,27.3019,27.2496,27.2692,110005.0
2017-09-11 12:00:00,41.7,41.79,41.66,41.78,81466.0,27.2692,27.3281,27.2431,27.3215,81466.0
2017-09-11 12:30:00,41.78,41.84,41.75,41.77,74793.0,27.3215,27.3608,27.3019,27.315,74793.0
2017-09-11 13:00:00,41.77,41.81,41.74,41.77,102398.0,27.315,27.3411,27.2954,27.315,102398.0
2017-09-11 13:30:00,41.77,41.79,41.73,41.75,57301.0,27.315,27.3281,27.2888,27.3019,57301.0
2017-09-11 14:00:00,41.75,41.75,41.63,41.68,87125.0,27.3019,27.3019,27.2234,27.2561,87125.0
2017-09-11 14:30:00,41.68,41.72,41.64,41.65,124438.0,27.2561,27.2823,27.23,27.2365,124438.0
2017-09-11 15:00:00,41.66,41.73,41.64,41.72,135631.0,27.2431,27.2888,27.23,27.2823,135631.0
2017-09-11 15:30:00,41.72,41.76,41.69,41.72,413783.0,27.2823,27.3084,27.2627,27.2823,413783.0
2017-09-12 09:30:00,41.99,42.07,41.85,41.94,213230.0,27.4589,27.5112,27.3673,27.4262,213230.0
2017-09-12 10:00:00,41.94,41.99,41.87,41.92,301667.0,27.4262,27.4589,27.3804,27.4131,301667.0
2017-09-12 10:30:00,41.93,41.99,41.89,41.98,145958.0,27.4196,27.4589,27.3935,27.4523,145958.0
2017-09-12 11:00:00,41.98,41.98,41.92,41.92,99734.0,27.4523,27.4523,27.4131,27.4131,99734.0
2017-09-12 11:30:00,41.93,42.13,41.92,42.07,168486.0,27.4196,27.5504,27.4131,27.5112,168486.0
2017-09-12 12:00:00,42.06,42.22,42.06,42.19,149234.0,27.5046,27.6093,27.5046,27.5896,149234.0
2017-09-12 12:30:00,42.19,42.3,42.19,42.3,84292.0,27.5896,27.6616,27.5896,27.6616,84292.0
2017-09-12 13:00:00,42.3,42.33,42.23,42.24,92308.0,27.6616,27.6812,27.6158,27.6223,92308.0
2017-09-12 13:30:00,42.25,42.27,42.21,42.24,110340.0,27.6289,27.642,27.6027,27.6223,110340.0
2017-09-12 14:00:00,42.23,42.24,42.1,42.11,107215.0,27.6158,27.6223,27.5308,27.5373,107215.0
2017-09-12 14:30:00,42.12,42.26,42.1,42.26,145392.0,27.5439,27.6354,27.5308,27.6354,145392.0
2017-09-12 15:00:00,42.26,42.29,42.18,42.18,133146.0,27.6354,27.655,27.5831,27.5831,133146.0
2017-09-12 15:30:00,42.18,42.23,42.13,42.2,456255.0,27.5831,27.6158,27.5504,27.5962,456255.0
2017-09-13 09:30:00,42.17,42.17,41.48,41.56,114978.0,27.5766,27.5766,27.1253,27.1777,114978.0
2017-09-13 10:00:00,41.55,41.67,41.53,41.66,192652.0,27.1711,27.2496,27.158,27.2431,192652.0
2017-09-13 10:30:00,41.65,41.91,41.65,41.88,120792.0,27.2365,27.4065,27.2365,27.3869,120792.0
2017-09-13 11:00:00,41.87,41.92,41.81,41.84,101070.0,27.3804,27.4131,27.3411,27.3608,101070.0
2017-09-13 11:30:00,41.84,41.93,41.84,41.9,137558.0,27.3608,27.4196,27.3608,27.4,137558.0
2017-09-13 12:00:00,41.9,41.94,41.82,41.83,115205.0,27.4,27.4262,27.3477,27.3542,115205.0
2017-09-13 12:30:00,41.82,41.88,41.78,41.88,35593.0,27.3477,27.3869,27.3215,27.3869,35593.0
2017-09-13 13:00:00,41.88,41.9,41.82,41.84,81868.0,27.3869,27.4,27.3477,27.3608,81868.0
2017-09-13 13:30:00,41.84,41.87,41.82,41.83,63292.0,27.3608,27.3804,27.3477,27.3542,63292.0
2017-09-13 14:00:00,41.83,41.9,41.82,41.86,82118.0,27.3542,27.4,27.3477,27.3738,82118.0
2017-09-13 14:30:00,41.86,41.96,41.85,41.93,83843.0,27.3738,27.4392,27.3673,27.4196,83843.0
2017-09-13 15:00:00,41.93,41.99,41.9,41.98,119011.0,27.4196,27.4589,27.4,27.4523,119011.0
2017-09-13 15:30:00,41.98,42.01,41.94,41.99,516037.0,27.4523,27.4719,27.4262,27.4589,516037.0
2017-09-14 09:30:00,42.01,42.03,41.86,41.97,107866.0,27.4719,27.485,27.3738,27.4458,107866.0
2017-09-14 10:00:00,41.96,42.05,41.93,42.02,126015.0,27.4392,27.4981,27.4196,27.4785,126015.0
2017-09-14 10:30:00,42.04,42.11,42.0,42.07,131552.0,27.4916,27.5373,27.4654,27.5112,131552.0
2017-09-14 11:00:00,42.07,42.28,42.06,42.24,107061.0,27.5112,27.6485,27.5046,27.6223,107061.0
2017-09-14 11:30:00,42.25,42.31,42.24,42.24,107476.0,27.6289,27.6681,27.6223,27.6223,107476.0
2017-09-14 12:00:00,42.23,42.31,42.21,42.23,74398.0,27.6158,27.6681,27.6027,27.6158,74398.0
2017-09-14 12:30:00,42.22,42.24,42.15,42.19,42024.0,27.6093,27.6223,27.5635,27.5896,42024.0
2017-09-14 13:00:00,42.18,42.22,42.09,42.22,76349.0,27.5831,27.6093,27.5242,27.6093,76349.0
2017-09-14 13:30:00,42.22,42.26,42.2,42.25,61210.0,27.6093,27.6354,27.5962,27.6289,61210.0
2017-09-14 14:00:00,42.24,42.24,42.15,42.18,42341.0,27.6223,27.6223,27.5635,27.5831,42341.0
2017-09-14 14:30:00,42.17,42.23,42.15,42.19,156482.0,27.5766,27.6158,27.5635,27.5896,156482.0
2017-09-14 15:00:00,42.19,42.23,42.08,42.11,149304.0,27.5896,27.6158,27.5177,27.5373,149304.0
2017-09-14 15:30:00,42.11,42.18,42.1,42.16,605729.0,27.5373,27.5831,27.5308,27.57,605729.0
2017-09-15 09:30:00,42.11,42.61,42.0,42.58,362585.0,27.5373,27.8643,27.4654,27.8447,362585.0
2017-09-15 10:00:00,42.57,42.62,42.53,42.61,88751.0,27.8381,27.8708,27.812,27.8643,88751.0
2017-09-15 10:30:00,42.6,42.61,42.48,42.52,88761.0,27.8578,27.8643,27.7793,27.8054,88761.0
2017-09-15 11:00:00,42.52,42.52,42.45,42.52,68432.0,27.8054,27.8054,27.7597,27.8054,68432.0
2017-09-15 11:30:00,42.52,42.54,42.49,42.52,50939.0,27.8054,27.8185,27.7858,27.8054,50939.0
2017-09-15 12:00:00,42.52,42.54,42.49,42.53,51505.0,27.8054,27.8185,27.7858,27.812,51505.0
2017-09-15 12:30:00,42.53,42.57,42.52,42.57,48317.0,27.812,27.8381,27.8054,27.8381,48317.0
2017-09-15 13:00:00,42.56,42.59,42.52,42.54,43032.0,27.8316,27.8512,27.8054,27.8185,43032.0
2017-09-15 13:30:00,42.55,42.56,42.43,42.43,78851.0,27.8251,27.8316,27.7466,27.7466,78851.0
2017-09-15 14:00:00,42.43,42.44,42.39,42.42,68210.0,27.7466,27.7531,27.7204,27.74,68210.0
2017-09-15 14:30:00,42.42,42.45,42.4,42.4,61008.0,27.74,27.7597,27.727,27.727,61008.0
2017-09-15 15:00:00,42.41,42.46,42.4,42.44,97981.0,27.7335,27.7662,27.727,27.7531,97981.0
2017-09-15 15:30:00,42.44,42.53,42.39,42.46,605849.0,27.7531,27.812,27.7204,27.7662,605849.0
2017-09-18 09:30:00,42.59,42.83,42.57,42.72,62833.0,27.8512,28.0082,27.8381,27.9362,62833.0
2017-09-18 10:00:00,42.72,42.73,42.65,42.68,68040.0,27.9362,27.9428,27.8905,27.9101,68040.0
2017-09-18 10:30:00,42.68,42.7,42.58,42.58,32455.0,27.9101,27.9232,27.8447,27.8447,32455.0
2017-09-18 11:00:00,42.59,42.62,42.54,42.61,58737.0,27.8512,27.8708,27.8185,27.8643,58737.0
2017-09-18 11:30:00,42.61,42.65,42.5,42.57,166605.0,27.8643,27.8905,27.7924,27.8381,166605.0
2017-09-18 12:00:00,42.58,42.62,42.57,42.6,58425.0,27.8447,27.8708,27.8381,27.8578,58425.0
2017-09-18 12:30:00,42.61,42.67,42.58,42.64,53771.0,27.8643,27.9035,27.8447,27.8839,53771.0
2017-09-18 13:00:00,42.65,42.67,42.6,42.66,60682.0,27.8905,27.9035,27.8578,27.897,60682.0
2017-09-18 13:30:00,42.66,42.72,42.61,42.7,94983.0,27.897,27.9362,27.8643,27.9232,94983.0
2017-09-18 14:00:00,42.7,42.74,42.65,42.7,52332.0,27.9232,27.9493,27.8905,27.9232,52332.0
2017-09-18 14:30:00,42.71,42.72,42.64,42.7,49099.0,27.9297,27.9362,27.8839,27.9232,49099.0
2017-09-18 15:00:00,42.71,42.77,42.67,42.76,90312.0,27.9297,27.9689,27.9035,27.9624,90312.0
2017-09-18 15:30:00,42.76,42.82,42.7,42.76,414129.0,27.9624,28.0016,27.9232,27.9624,414129.0
2017-09-19 09:30:00,42.79,42.9,42.7,42.85,105549.0,27.982,28.0539,27.9232,28.0212,105549.0
2017-09-19 10:00:00,42.84,42.9,42.78,42.84,87275.0,28.0147,28.0539,27.9755,28.0147,87275.0
2017-09-19 10:30:00,42.84,42.97,42.83,42.95,74409.0,28.0147,28.0997,28.0082,28.0866,74409.0
2017-09-19 11:00:00,42.96,42.97,42.89,42.96,72302.0,28.0932,28.0997,28.0474,28.0932,72302.0
2017-09-19 11:30:00,42.97,43.01,42.95,43.0,46619.0,28.0997,28.1259,28.0866,28.1193,46619.0
2017-09-19 12:00:00,43.0,43.04,42.94,43.04,57038.0,28.1193,28.1455,28.0801,28.1455,57038.0
2017-09-19 12:30:00,43.04,43.04,42.87,42.96,125961.0,28.1455,28.1455,28.0343,28.0932,125961.0
2017-09-19 13:00:00,42.96,42.97,42.9,42.95,94452.0,28.0932,28.0997,28.0539,28.0866,94452.0
2017-09-19 13:30:00,42.94,42.95,42.92,42.94,45344.0,28.0801,28.0866,28.067,28.0801,45344.0
2017-09-19 14:00:00,42.94,43.01,42.93,42.95,61543.0,28.0801,28.1259,28.0736,28.0866,61543.0
2017-09-19 14:30:00,42.96,43.02,42.95,42.97,66830.0,28.0932,28.1324,28.0866,28.0997,66830.0
2017-09-19 15:00:00,42.97,42.98,42.92,42.93,140962.0,28.0997,28.1063,28.067,28.0736,140962.0
2017-09-19 15:30:00,42.92,42.96,42.85,42.85,431528.0,28.067,28.0932,28.0212,28.0212,431528.0
2017-09-20 09:30:00,42.97,42.97,42.71,42.79,57815.0,28.0997,28.0997,27.9297,27.982,57815.0
2017-09-20 10:00:00,42.79,42.88,42.72,42.87,60739.0,27.982,28.0409,27.9362,28.0343,60739.0
2017-09-20 10:30:00,42.87,42.98,42.86,42.96,59713.0,28.0343,28.1063,28.0278,28.0932,59713.0
2017-09-20 11:00:00,42.97,43.1,42.92,42.97,100898.0,28.0997,28.1847,28.067,28.0997,100898.0
2017-09-20 11:30:00,42.97,42.98,42.88,42.92,164971.0,28.0997,28.1063,28.0409,28.067,164971.0
2017-09-20 12:00:00,42.92,42.95,42.85,42.85,55853.0,28.067,28.0866,28.0212,28.0212,55853.0
2017-09-20 12:30:00,42.86,42.89,42.84,42.86,35447.0,28.0278,28.0474,28.0147,28.0278,35447.0
2017-09-20 13:00:00,42.86,42.86,42.76,42.79,43698.0,28.0278,28.0278,27.9624,27.982,43698.0
2017-09-20 13:30:00,42.78,42.85,42.76,42.83,39418.0,27.9755,28.0212,27.9624,28.0082,39418.0
2017-09-20 14:00:00,42.82,43.05,42.82,42.95,178939.0,28.0016,28.152,28.0016,28.0866,178939.0
2017-09-20 14:30:00,42.96,43.05,42.94,42.96,120968.0,28.0932,28.152,28.0801,28.0932,120968.0
2017-09-20 15:00:00,42.97,43.03,42.9,42.97,149737.0,28.0997,28.139,28.0539,28.0997,149737.0
2017-09-20 15:30:00,42.97,43.0,42.9,42.98,266450.0,28.0997,28.1193,28.0539,28.1063,266450.0
2017-09-21 09:30:00,42.88,43.0,42.61,42.67,105333.0,28.0409,28.1193,27.8643,27.9035,105333.0
2017-09-21 10:00:00,42.68,42.73,42.44,42.59,189220.0,27.9101,27.9428,27.7531,27.8512,189220.0
2017-09-21 10:30:00,42.59,42.64,42.49,42.5,95544.0,27.8512,27.8839,27.7858,27.7924,95544.0
2017-09-21 11:00:00,42.5,42.69,42.49,42.66,62616.0,27.7924,27.9166,27.7858,27.897,62616.0
2017-09-21 11:30:00,42.65,42.67,42.55,42.59,87584.0,27.8905,27.9035,27.8251,27.8512,87584.0
2017-09-21 12:00:00,42.59,42.64,42.58,42.64,46444.0,27.8512,27.8839,27.8447,27.8839,46444.0
2017-09-21 12:30:00,42.63,42.68,42.62,42.66,70361.0,27.8774,27.9101,27.8708,27.897,70361.0
2017-09-21 13:00:00,42.66,42.67,42.61,42.64,100040.0,27.897,27.9035,27.8643,27.8839,100040.0
2017-09-21 13:30:00,42.64,42.66,42.61,42.66,43543.0,27.8839,27.897,27.8643,27.897,43543.0
2017-09-21 14:00:00,42.67,42.74,42.65,42.69,64642.0,27.9035,27.9493,27.8905,27.9166,64642.0
2017-09-21 14:30:00,42.69,42.72,42.65,42.69,69145.0,27.9166,27.9362,27.8905,27.9166,69145.0
2017-09-21 15:00:00,42.69,42.71,42.65,42.67,112993.0,27.9166,27.9297,27.8905,27.9035,112993.0
2017-09-21 15:30:00,42.68,42.7,42.57,42.58,239560.0,27.9101,27.9232,27.8381,27.8447,239560.0
2017-09-22 09:30:00,42.53,42.64,42.5,42.63,56865.0,27.812,27.8839,27.7924,27.8774,56865.0
2017-09-22 10:00:00,42.63,42.67,42.59,42.61,56940.0,27.8774,27.9035,27.8512,27.8643,56940.0
2017-09-22 10:30:00,42.61,42.73,42.6,42.69,36779.0,27.8643,27.9428,27.8578,27.9166,36779.0
2017-09-22 11:00:00,42.7,42.76,42.68,42.72,41681.0,27.9232,27.9624,27.9101,27.9362,41681.0
2017-09-22 11:30:00,42.72,42.84,42.72,42.83,53837.0,27.9362,28.0147,27.9362,28.0082,53837.0
2017-09-22 12:00:00,42.83,42.88,42.8,42.8,47169.0,28.0082,28.0409,27.9885,27.9885,47169.0
2017-09-22 12:30:00,42.8,42.86,42.8,42.85,42476.0,27.9885,28.0278,27.9885,28.0212,42476.0
2017-09-22 13:00:00,42.84,42.87,42.82,42.84,30411.0,28.0147,28.0343,28.0016,28.0147,30411.0
2017-09-22 13:30:00,42.84,42.89,42.79,42.8,51616.0,28.0147,28.0474,27.982,27.9885,51616.0
2017-09-22 14:00:00,42.8,42.82,42.78,42.8,25950.0,27.9885,28.0016,27.9755,27.9885,25950.0
2017-09-22 14:30:00,42.81,42.85,42.76,42.8,51093.0,27.9951,28.0212,27.9624,27.9885,51093.0
2017-09-22 15:00:00,42.8,42.85,42.8,42.85,55616.0,27.9885,28.0212,27.9885,28.0212,55616.0
2017-09-22 15:30:00,42.84,42.93,42.84,42.87,258418.0,28.0147,28.0736,28.0147,28.0343,258418.0
2017-09-25 09:30:00,42.78,43.25,42.78,43.23,84666.0,27.9755,28.2828,27.9755,28.2697,84666.0
2017-09-25 10:00:00,43.24,43.36,43.17,43.31,121164.0,28.2763,28.3548,28.2305,28.3221,121164.0
2017-09-25 10:30:00,43.31,43.36,43.09,43.09,116593.0,28.3221,28.3548,28.1782,28.1782,116593.0
2017-09-25 11:00:00,43.09,43.09,42.92,43.02,100076.0,28.1782,28.1782,28.067,28.1324,100076.0
2017-09-25 11:30:00,43.02,43.13,43.0,43.12,132827.0,28.1324,28.2043,28.1193,28.1978,132827.0
2017-09-25 12:00:00,43.12,43.17,43.03,43.16,138582.0,28.1978,28.2305,28.139,28.224,138582.0
2017-09-25 12:30:00,43.16,43.29,43.14,43.28,71464.0,28.224,28.309,28.2109,28.3024,71464.0
2017-09-25 13:00:00,43.28,43.36,43.28,43.34,46054.0,28.3024,28.3548,28.3024,28.3417,46054.0
2017-09-25 13:30:00,43.34,43.36,43.32,43.35,40554.0,28.3417,28.3548,28.3286,28.3482,40554.0
2017-09-25 14:00:00,43.35,43.38,43.28,43.29,56520.0,28.3482,28.3678,28.3024,28.309,56520.0
2017-09-25 14:30:00,43.29,43.41,43.28,43.4,104084.0,28.309,28.3874,28.3024,28.3809,104084.0
2017-09-25 15:00:00,43.39,43.48,43.37,43.42,113274.0,28.3744,28.4332,28.3613,28.394,113274.0
2017-09-25 15:30:00,43.42,43.45,43.36,43.42,438629.0,28.394,28.4136,28.3548,28.394,438629.0
2017-09-26 09:30:00,43.55,43.64,43.31,43.4,141747.0,28.479,28.5379,28.3221,28.3809,141747.0
2017-09-26 10:00:00,43.42,43.44,43.24,43.42,93174.0,28.394,28.4071,28.2763,28.394,93174.0
2017-09-26 10:30:00,43.42,43.45,43.34,43.4,70229.0,28.394,28.4136,28.3417,28.3809,70229.0
2017-09-26 11:00:00,43.39,43.45,43.37,43.43,133757.0,28.3744,28.4136,28.3613,28.4005,133757.0
2017-09-26 11:30:00,43.43,43.49,43.39,43.47,125039.0,28.4005,28.4398,28.3744,28.4267,125039.0
2017-09-26 12:00:00,43.47,43.55,43.43,43.55,66870.0,28.4267,28.479,28.4005,28.479,66870.0
2017-09-26 12:30:00,43.54,43.61,43.5,43.57,94371.0,28.4725,28.5182,28.4463,28.4921,94371.0
2017-09-26 13:00:00,43.57,43.59,43.47,43.52,112307.0,28.4921,28.5052,28.4267,28.4594,112307.0
2017-09-26 13:30:00,43.52,43.57,43.49,43.54,81480.0,28.4594,28.4921,28.4398,28.4725,81480.0
2017-09-26 14:00:00,43.55,43.57,43.46,43.49,77866.0,28.479,28.4921,28.4201,28.4398,77866.0
2017-09-26 14:30:00,43.48,43.56,43.48,43.51,88443.0,28.4332,28.4855,28.4332,28.4528,88443.0
2017-09-26 15:00:00,43.51,43.59,43.49,43.58,90557.0,28.4528,28.5052,28.4398,28.4986,90557.0
2017-09-26 15:30:00,43.57,43.63,43.47,43.49,277783.0,28.4921,28.5313,28.4267,28.4398,277783.0
2017-09-27 09:30:00,43.9,44.25,43.9,44.24,141335.0,28.7079,28.9368,28.7079,28.9302,141335.0
2017-09-27 10:00:00,44.25,44.37,44.16,44.28,183680.0,28.9368,29.0152,28.8779,28.9564,183680.0
2017-09-27 10:30:00,44.29,44.33,44.1,44.19,237630.0,28.9629,28.9891,28.8387,28.8975,237630.0
2017-09-27 11:00:00,44.19,44.25,44.14,44.17,92197.0,28.8975,28.9368,28.8648,28.8844,92197.0
2017-09-27 11:30:00,44.18,44.33,44.17,44.25,245451.0,28.891,28.9891,28.8844,28.9368,245451.0
2017-09-27 12:00:00,44.25,44.3,44.22,44.29,82781.0,28.9368,28.9695,28.9171,28.9629,82781.0
2017-09-27 12:30:00,44.3,44.41,44.27,44.41,77794.0,28.9695,29.0414,28.9498,29.0414,77794.0
2017-09-27 13:00:00,44.41,44.54,44.4,44.5,242015.0,29.0414,29.1264,29.0348,29.1002,242015.0
2017-09-27 13:30:00,44.5,44.59,44.46,44.57,98049.0,29.1002,29.1591,29.0741,29.146,98049.0
2017-09-27 14:00:00,44.57,44.66,44.55,44.62,296732.0,29.146,29.2049,29.1329,29.1787,296732.0
2017-09-27 14:30:00,44.62,44.71,44.59,44.7,242430.0,29.1787,29.2376,29.1591,29.231,242430.0
2017-09-27 15:00:00,44.71,44.78,44.64,44.67,220940.0,29.2376,29.2833,29.1918,29.2114,220940.0
2017-09-27 15:30:00,44.68,44.7,44.45,44.49,508928.0,29.2179,29.231,29.0675,29.0937,508928.0
2017-09-28 09:30:00,44.24,44.63,44.18,44.62,292395.0,29.0601,29.3163,29.0207,29.3097,292395.0
2017-09-28 10:00:00,44.62,44.68,44.39,44.48,331482.0,29.3097,29.3491,29.1586,29.2177,331482.0
2017-09-28 10:30:00,44.46,44.56,44.39,44.46,202534.0,29.2046,29.2703,29.1586,29.2046,202534.0
2017-09-28 11:00:00,44.46,44.53,44.39,44.5,166554.0,29.2046,29.2506,29.1586,29.2309,166554.0
2017-09-28 11:30:00,44.51,44.52,44.45,44.47,45163.0,29.2374,29.244,29.198,29.2112,45163.0
2017-09-28 12:00:00,44.48,44.54,44.47,44.5,54252.0,29.2177,29.2572,29.2112,29.2309,54252.0
2017-09-28 12:30:00,44.5,44.6,44.49,44.59,47307.0,29.2309,29.2966,29.2243,29.29,47307.0
2017-09-28 13:00:00,44.59,44.63,44.57,44.62,88806.0,29.29,29.3163,29.2769,29.3097,88806.0
2017-09-28 13:30:00,44.62,44.65,44.58,44.65,33039.0,29.3097,29.3294,29.2834,29.3294,33039.0
2017-09-28 14:00:00,44.64,44.66,44.59,44.59,82646.0,29.3228,29.336,29.29,29.29,82646.0
2017-09-28 14:30:00,44.59,44.61,44.57,44.61,57295.0,29.29,29.3031,29.2769,29.3031,57295.0
2017-09-28 15:00:00,44.6,44.63,44.54,44.54,76423.0,29.2966,29.3163,29.2572,29.2572,76423.0
2017-09-28 15:30:00,44.54,44.58,44.5,44.54,339496.0,29.2572,29.2834,29.2309,29.2572,339496.0
2017-09-29 09:30:00,44.42,44.65,44.38,44.64,111188.0,29.1783,29.3294,29.1521,29.3228,111188.0
2017-09-29 10:00:00,44.64,44.67,44.51,44.54,127945.0,29.3228,29.3425,29.2374,29.2572,127945.0
2017-09-29 10:30:00,44.55,44.6,44.43,44.51,89120.0,29.2637,29.2966,29.1849,29.2374,89120.0
2017-09-29 11:00:00,44.51,44.58,44.48,44.58,107349.0,29.2374,29.2834,29.2177,29.2834,107349.0
2017-09-29 11:30:00,44.57,44.6,44.52,44.55,39304.0,29.2769,29.2966,29.244,29.2637,39304.0
2017-09-29 12:00:00,44.55,44.62,44.53,44.62,131861.0,29.2637,29.3097,29.2506,29.3097,131861.0
2017-09-29 12:30:00,44.61,44.63,44.57,44.61,48659.0,29.3031,29.3163,29.2769,29.3031,48659.0
2017-09-29 13:00:00,44.61,44.63,44.58,44.59,59652.0,29.3031,29.3163,29.2834,29.29,59652.0
2017-09-29 13:30:00,44.59,44.6,44.53,44.54,58661.0,29.29,29.2966,29.2506,29.2572,58661.0
2017-09-29 14:00:00,44.54,44.56,44.5,44.55,59799.0,29.2572,29.2703,29.2309,29.2637,59799.0
2017-09-29 14:30:00,44.55,44.59,44.5,44.55,54398.0,29.2637,29.29,29.2309,29.2637,54398.0
2017-09-29 15:00:00,44.55,44.57,44.51,44.52,97676.0,29.2637,29.2769,29.2374,29.244,97676.0
2017-09-29 15:30:00,44.51,44.57,44.49,44.52,471278.0,29.2374,29.2769,29.2243,29.244,471278.0
2017-10-02 09:30:00,44.59,44.65,44.35,44.59,68653.0,29.29,29.3294,29.1323,29.29,68653.0
2017-10-02 10:00:00,44.58,44.59,44.45,44.47,69120.0,29.2834,29.29,29.198,29.2112,69120.0
2017-10-02 10:30:00,44.47,44.51,44.35,44.37,53637.0,29.2112,29.2374,29.1323,29.1455,53637.0
2017-10-02 11:00:00,44.38,44.45,44.35,44.43,54252.0,29.1521,29.198,29.1323,29.1849,54252.0
2017-10-02 11:30:00,44.43,44.51,44.43,44.48,78414.0,29.1849,29.2374,29.1849,29.2177,78414.0
2017-10-02 12:00:00,44.47,44.51,44.46,44.48,53236.0,29.2112,29.2374,29.2046,29.2177,53236.0
2017-10-02 12:30:00,44.48,44.55,44.48,44.53,29590.0,29.2177,29.2637,29.2177,29.2506,29590.0
2017-10-02 13:00:00,44.53,44.56,44.51,44.53,34407.0,29.2506,29.2703,29.2374,29.2506,34407.0
2017-10-02 13:30:00,44.53,44.58,44.51,44.53,48807.0,29.2506,29.2834,29.2374,29.2506,48807.0
2017-10-02 14:00:00,44.53,44.7,44.53,44.67,80129.0,29.2506,29.3623,29.2506,29.3425,80129.0
2017-10-02 14:30:00,44.67,44.75,44.63,44.71,68224.0,29.3425,29.3951,29.3163,29.3688,68224.0
2017-10-02 15:00:00,44.71,44.72,44.64,44.68,107331.0,29.3688,29.3754,29.3228,29.3491,107331.0
2017-10-02 15:30:00,44.68,44.79,44.64,44.79,282946.0,29.3491,29.4214,29.3228,29.4214,282946.0
2017-10-03 09:30:00,44.65,44.78,44.51,44.55,116466.0,29.3294,29.4148,29.2374,29.2637,116466.0
2017-10-03 10:00:00,44.55,44.58,44.41,44.5,138277.0,29.2637,29.2834,29.1718,29.2309,138277.0
2017-10-03 10:30:00,44.5,44.56,44.48,44.52,74978.0,29.2309,29.2703,29.2177,29.244,74978.0
2017-10-03 11:00:00,44.51,44.57,44.48,44.51,47908.0,29.2374,29.2769,29.2177,29.2374,47908.0
2017-10-03 11:30:00,44.51,44.59,44.5,44.57,98840.0,29.2374,29.29,29.2309,29.2769,98840.0
2017-10-03 12:00:00,44.58,44.6,44.5,44.51,27295.0,29.2834,29.2966,29.2309,29.2374,27295.0
2017-10-03 12:30:00,44.51,44.59,44.5,44.59,51972.0,29.2374,29.29,29.2309,29.29,51972.0
2017-10-03 13:00:00,44.59,44.62,44.57,44.6,40960.0,29.29,29.3097,29.2769,29.2966,40960.0
2017-10-03 13:30:00,44.6,44.67,44.57,44.66,54493.0,29.2966,29.3425,29.2769,29.336,54493.0
2017-10-03 14:00:00,44.65,44.75,44.63,44.74,100509.0,29.3294,29.3951,29.3163,29.3885,100509.0
2017-10-03 14:30:00,44.74,44.79,44.73,44.79,98244.0,29.3885,29.4214,29.382,29.4214,98244.0
2017-10-03 15:00:00,44.78,44.86,44.73,44.76,148551.0,29.4148,29.4674,29.382,29.4017,148551.0
2017-10-03 15:30:00,44.76,44.81,44.73,44.78,397195.0,29.4017,29.4345,29.382,29.4148,397195.0
2017-10-04 09:30:00,44.8,44.93,44.68,44.72,160042.0,29.4279,29.5133,29.3491,29.3754,160042.0
2017-10-04 10:00:00,44.73,44.78,44.67,44.76,57636.0,29.382,29.4148,29.3425,29.4017,57636.0
2017-10-04 10:30:00,44.77,44.78,44.69,44.73,76302.0,29.4082,29.4148,29.3557,29.382,76302.0
2017-10-04 11:00:00,44.74,44.77,44.68,44.75,60395.0,29.3885,29.4082,29.3491,29.3951,60395.0
2017-10-04 11:30:00,44.76,44.78,44.69,44.73,54728.0,29.4017,29.4148,29.3557,29.382,54728.0
2017-10-04 12:00:00,44.74,44.76,44.63,44.71,96985.0,29.3885,29.4017,29.3163,29.3688,96985.0
2017-10-04 12:30:00,44.7,44.78,44.69,44.75,56231.0,29.3623,29.4148,29.3557,29.3951,56231.0
2017-10-04 13:00:00,44.75,44.83,44.74,44.82,38846.0,29.3951,29.4476,29.3885,29.4411,38846.0
2017-10-04 13:30:00,44.82,44.82,44.65,44.75,63906.0,29.4411,29.4411,29.3294,29.3951,63906.0
2017-10-04 14:00:00,44.74,44.79,44.74,44.79,70889.0,29.3885,29.4214,29.3885,29.4214,70889.0
2017-10-04 14:30:00,44.79,44.91,44.79,44.9,131091.0,29.4214,29.5002,29.4214,29.4936,131091.0
2017-10-04 15:00:00,44.9,44.95,44.88,44.94,167688.0,29.4936,29.5265,29.4805,29.5199,167688.0
2017-10-04 15:30:00,44.94,44.96,44.84,44.88,560498.0,29.5199,29.533,29.4542,29.4805,560498.0
2017-10-05 09:30:00,44.97,45.1,44.78,45.02,168401.0,29.5396,29.625,29.4148,29.5725,168401.0
2017-10-05 10:00:00,45.02,45.03,44.84,44.85,86202.0,29.5725,29.579,29.4542,29.4608,86202.0
2017-10-05 10:30:00,44.84,44.88,44.76,44.79,94676.0,29.4542,29.4805,29.4017,29.4214,94676.0
2017-10-05 11:00:00,44.79,44.94,44.77,44.91,238262.0,29.4214,29.5199,29.4082,29.5002,238262.0
2017-10-05 11:30:00,44.9,44.98,44.9,44.96,84981.0,29.4936,29.5462,29.4936,29.533,84981.0
2017-10-05 12:00:00,44.96,45.0,44.9,44.9,87985.0,29.533,29.5593,29.4936,29.4936,87985.0
2017-10-05 12:30:00,44.89,44.89,44.82,44.84,184824.0,29.4871,29.4871,29.4411,29.4542,184824.0
2017-10-05 13:00:00,44.85,44.86,44.83,44.85,109538.0,29.4608,29.4674,29.4476,29.4608,109538.0
2017-10-05 13:30:00,44.86,44.86,44.82,44.82,52940.0,29.4674,29.4674,29.4411,29.4411,52940.0
2017-10-05 14:00:00,44.82,44.9,44.82,44.87,69872.0,29.4411,29.4936,29.4411,29.4739,69872.0
2017-10-05 14:30:00,44.87,44.93,44.85,44.89,58398.0,29.4739,29.5133,29.4608,29.4871,58398.0
2017-10-05 15:00:00,44.89,44.91,44.84,44.84,106343.0,29.4871,29.5002,29.4542,29.4542,106343.0
2017-10-05 15:30:00,44.84,44.85,44.79,44.79,310696.0,29.4542,29.4608,29.4214,29.4214,310696.0
2017-10-06 09:30:00,44.89,45.17,44.79,45.17,66401.0,29.4871,29.671,29.4214,29.671,66401.0
2017-10-06 10:00:00,45.17,45.17,44.92,44.95,45015.0,29.671,29.671,29.5068,29.5265,45015.0
2017-10-06 10:30:00,44.95,44.99,44.77,44.77,109203.0,29.5265,29.5527,29.4082,29.4082,109203.0
2017-10-06 11:00:00,44.77,44.86,44.75,44.8,35731.0,29.4082,29.4674,29.3951,29.4279,35731.0
2017-10-06 11:30:00,44.8,44.8,44.53,44.63,52238.0,29.4279,29.4279,29.2506,29.3163,52238.0
2017-10-06 12:00:00,44.62,44.66,44.57,44.64,68571.0,29.3097,29.336,29.2769,29.3228,68571.0
2017-10-06 12:30:00,44.65,44.73,44.64,44.68,69042.0,29.3294,29.382,29.3228,29.3491,69042.0
2017-10-06 13:00:00,44.68,44.71,44.64,44.68,61701.0,29.3491,29.3688,29.3228,29.3491,61701.0
2017-10-06 13:30:00,44.68,44.72,44.65,44.72,46888.0,29.3491,29.3754,29.3294,29.3754,46888.0
2017-10-06 14:00:00,44.72,44.76,44.69,44.72,82844.0,29.3754,29.4017,29.3557,29.3754,82844.0
2017-10-06 14:30:00,44.72,44.77,44.69,44.75,83517.0,29.3754,29.4082,29.3557,29.3951,83517.0
2017-10-06 15:00:00,44.74,44.74,44.67,44.69,90395.0,29.3885,29.3885,29.3425,29.3557,90395.0
2017-10-06 15:30:00,44.68,44.72,44.63,44.68,293697.0,29.3491,29.3754,29.3163,29.3491,293697.0
2017-10-09 09:30:00,44.89,44.93,44.76,44.79,96254.0,29.4871,29.5133,29.4017,29.4214,96254.0
2017-10-09 10:00:00,44.8,44.8,44.68,44.73,71427.0,29.4279,29.4279,29.3491,29.382,71427.0
2017-10-09 10:30:00,44.73,44.77,44.64,44.69,48299.0,29.382,29.4082,29.3228,29.3557,48299.0
2017-10-09 11:00:00,44.7,44.73,44.68,44.71,66522.0,29.3623,29.382,29.3491,29.3688,66522.0
2017-10-09 11:30:00,44.71,44.71,44.66,44.7,68288.0,29.3688,29.3688,29.336,29.3623,68288.0
2017-10-09 12:00:00,44.69,44.7,44.67,44.7,30629.0,29.3557,29.3623,29.3425,29.3623,30629.0
2017-10-09 12:30:00,44.7,44.72,44.66,44.69,25826.0,29.3623,29.3754,29.336,29.3557,25826.0
2017-10-09 13:00:00,44.69,44.76,44.69,44.75,82688.0,29.3557,29.4017,29.3557,29.3951,82688.0
2017-10-09 13:30:00,44.76,44.76,44.67,44.69,37407.0,29.4017,29.4017,29.3425,29.3557,37407.0
2017-10-09 14:00:00,44.7,44.77,44.68,44.76,99227.0,29.3623,29.4082,29.3491,29.4017,99227.0
2017-10-09 14:30:00,44.75,44.76,44.69,44.72,92530.0,29.3951,29.4017,29.3557,29.3754,92530.0
2017-10-09 15:00:00,44.72,44.77,44.69,44.77,81705.0,29.3754,29.4082,29.3557,29.4082,81705.0
2017-10-09 15:30:00,44.76,44.76,44.68,44.73,195959.0,29.4017,29.4017,29.3491,29.382,195959.0
2017-10-10 09:30:00,44.77,45.35,44.66,45.32,297442.0,29.4082,29.7892,29.336,29.7695,297442.0
2017-10-10 10:00:00,45.32,45.32,45.12,45.15,269658.0,29.7695,29.7695,29.6381,29.6578,269658.0
2017-10-10 10:30:00,45.15,45.16,45.02,45.09,131965.0,29.6578,29.6644,29.5725,29.6184,131965.0
2017-10-10 11:00:00,45.08,45.09,44.87,44.9,107239.0,29.6119,29.6184,29.4739,29.4936,107239.0
2017-10-10 11:30:00,44.91,44.95,44.83,44.87,171406.0,29.5002,29.5265,29.4476,29.4739,171406.0
2017-10-10 12:00:00,44.87,44.9,44.84,44.86,72923.0,29.4739,29.4936,29.4542,29.4674,72923.0
2017-10-10 12:30:00,44.87,44.91,44.85,44.89,73084.0,29.4739,29.5002,29.4608,29.4871,73084.0
2017-10-10 13:00:00,44.88,44.94,44.88,44.94,67479.0,29.4805,29.5199,29.4805,29.5199,67479.0
2017-10-10 13:30:00,44.94,44.95,44.87,44.88,92444.0,29.5199,29.5265,29.4739,29.4805,92444.0
2017-10-10 14:00:00,44.87,44.92,44.84,44.92,92776.0,29.4739,29.5068,29.4542,29.5068,92776.0
2017-10-10 14:30:00,44.92,44.98,44.88,44.88,72321.0,29.5068,29.5462,29.4805,29.4805,72321.0
2017-10-10 15:00:00,44.88,45.0,44.87,44.99,107414.0,29.4805,29.5593,29.4739,29.5527,107414.0
2017-10-10 15:30:00,44.98,45.01,44.88,44.94,364676.0,29.5462,29.5659,29.4805,29.5199,364676.0
2017-10-11 09:30:00,45.0,45.04,44.75,44.8,356162.0,29.5593,29.5856,29.3951,29.4279,356162.0
2017-10-11 10:00:00,44.81,44.83,44.73,44.79,145260.0,29.4345,29.4476,29.382,29.4214,145260.0
2017-10-11 10:30:00,44.79,44.85,44.66,44.83,251533.0,29.4214,29.4608,29.336,29.4476,251533.0
2017-10-11 11:00:00,44.82,44.83,44.75,44.81,201316.0,29.4411,29.4476,29.3951,29.4345,201316.0
2017-10-11 11:30:00,44.82,44.87,44.79,44.83,79941.0,29.4411,29.4739,29.4214,29.4476,79941.0
2017-10-11 12:00:00,44.83,45.02,44.81,44.98,123233.0,29.4476,29.5725,29.4345,29.5462,123233.0
2017-10-11 12:30:00,44.98,45.01,44.91,44.93,84903.0,29.5462,29.5659,29.5002,29.5133,84903.0
2017-10-11 13:00:00,44.93,44.95,44.9,44.93,59004.0,29.5133,29.5265,29.4936,29.5133,59004.0
2017-10-11 13:30:00,44.92,44.99,44.89,44.98,69032.0,29.5068,29.5527,29.4871,29.5462,69032.0
2017-10-11 14:00:00,44.98,44.99,44.82,44.83,191719.0,29.5462,29.5527,29.4411,29.4476,191719.0
2017-10-11 14:30:00,44.84,44.93,44.82,44.92,124898.0,29.4542,29.5133,29.4411,29.5068,124898.0
2017-10-11 15:00:00,44.93,44.93,44.86,44.91,129581.0,29.5133,29.5133,29.4674,29.5002,129581.0
2017-10-11 15:30:00,44.91,44.94,44.89,44.93,504835.0,29.5002,29.5199,29.4871,29.5133,504835.0
2017-10-12 09:30:00,44.87,45.13,44.84,44.87,114670.0,29.4739,29.6447,29.4542,29.4739,114670.0
2017-10-12 10:00:00,44.88,44.97,44.84,44.84,226419.0,29.4805,29.5396,29.4542,29.4542,226419.0
2017-10-12 10:30:00,44.84,44.99,44.8,44.93,219366.0,29.4542,29.5527,29.4279,29.5133,219366.0
2017-10-12 11:00:00,44.93,45.05,44.91,44.98,118168.0,29.5133,29.5922,29.5002,29.5462,118168.0
2017-10-12 11:30:00,44.99,45.04,44.96,45.0,113330.0,29.5527,29.5856,29.533,29.5593,113330.0
2017-10-12 12:00:00,45.01,45.08,44.98,45.03,50684.0,29.5659,29.6119,29.5462,29.579,50684.0
2017-10-12 12:30:00,45.03,45.04,44.99,45.0,42461.0,29.579,29.5856,29.5527,29.5593,42461.0
2017-10-12 13:00:00,45.0,45.01,44.96,44.98,56333.0,29.5593,29.5659,29.533,29.5462,56333.0
2017-10-12 13:30:00,44.97,45.0,44.95,44.98,52105.0,29.5396,29.5593,29.5265,29.5462,52105.0
2017-10-12 14:00:00,44.97,45.0,44.94,44.95,68072.0,29.5396,29.5593,29.5199,29.5265,68072.0
2017-10-12 14:30:00,44.95,44.99,44.85,44.87,102096.0,29.5265,29.5527,29.4608,29.4739,102096.0
2017-10-12 15:00:00,44.87,44.93,44.86,44.87,112826.0,29.4739,29.5133,29.4674,29.4739,112826.0
2017-10-12 15:30:00,44.87,44.88,44.76,44.8,371501.0,29.4739,29.4805,29.4017,29.4279,371501.0
2017-10-13 09:30:00,44.76,45.09,44.76,44.95,152434.0,29.4017,29.6184,29.4017,29.5265,152434.0
2017-10-13 10:00:00,44.95,45.06,44.94,44.99,248948.0,29.5265,29.5987,29.5199,29.5527,248948.0
2017-10-13 10:30:00,45.0,45.1,44.98,45.0,116026.0,29.5593,29.625,29.5462,29.5593,116026.0
2017-10-13 11:00:00,45.01,45.01,44.85,44.86,100067.0,29.5659,29.5659,29.4608,29.4674,100067.0
2017-10-13 11:30:00,44.86,44.88,44.81,44.86,49262.0,29.4674,29.4805,29.4345,29.4674,49262.0
2017-10-13 12:00:00,44.86,44.9,44.84,44.87,90469.0,29.4674,29.4936,29.4542,29.4739,90469.0
2017-10-13 12:30:00,44.87,44.89,44.8,44.83,58940.0,29.4739,29.4871,29.4279,29.4476,58940.0
2017-10-13 13:00:00,44.83,44.85,44.72,44.8,199305.0,29.4476,29.4608,29.3754,29.4279,199305.0
2017-10-13 13:30:00,44.81,44.84,44.78,44.79,44794.0,29.4345,29.4542,29.4148,29.4214,44794.0
2017-10-13 14:00:00,44.79,44.83,44.74,44.74,43898.0,29.4214,29.4476,29.3885,29.3885,43898.0
2017-10-13 14:30:00,44.75,44.81,44.73,44.78,42213.0,29.3951,29.4345,29.382,29.4148,42213.0
2017-10-13 15:00:00,44.77,44.83,44.75,44.79,66001.0,29.4082,29.4476,29.3951,29.4214,66001.0
2017-10-13 15:30:00,44.78,44.78,44.66,44.69,227405.0,29.4148,29.4148,29.336,29.3557,227405.0
2017-10-16 09:30:00,44.66,44.89,44.66,44.83,100103.0,29.336,29.4871,29.336,29.4476,100103.0
2017-10-16 10:00:00,44.81,44.84,44.58,44.59,82473.0,29.4345,29.4542,29.2834,29.29,82473.0
2017-10-16 10:30:00,44.59,44.65,44.57,44.59,73945.0,29.29,29.3294,29.2769,29.29,73945.0
2017-10-16 11:00:00,44.59,44.69,44.59,44.68,270273.0,29.29,29.3557,29.29,29.3491,270273.0
2017-10-16 11:30:00,44.67,44.69,44.61,44.62,135121.0,29.3425,29.3557,29.3031,29.3097,135121.0
2017-10-16 12:00:00,44.62,44.67,44.62,44.66,44866.0,29.3097,29.3425,29.3097,29.336,44866.0
2017-10-16 12:30:00,44.65,44.69,44.64,44.66,69585.0,29.3294,29.3557,29.3228,29.336,69585.0
2017-10-16 13:00:00,44.66,44.76,44.64,44.76,127396.0,29.336,29.4017,29.3228,29.4017,127396.0
2017-10-16 13:30:00,44.76,44.83,44.75,44.76,155852.0,29.4017,29.4476,29.3951,29.4017,155852.0
2017-10-16 14:00:00,44.76,44.8,44.72,44.78,91348.0,29.4017,29.4279,29.3754,29.4148,91348.0
2017-10-16 14:30:00,44.78,44.83,44.76,44.82,103332.0,29.4148,29.4476,29.4017,29.4411,103332.0
2017-10-16 15:00:00,44.82,44.84,44.72,44.73,86107.0,29.4411,29.4542,29.3754,29.382,86107.0
2017-10-16 15:30:00,44.72,44.79,44.72,44.76,308344.0,29.3754,29.4214,29.3754,29.4017,308344.0
2017-10-17 09:30:00,44.76,44.9,44.7,44.74,61436.0,29.4017,29.4936,29.3623,29.3885,61436.0
2017-10-17 10:00:00,44.75,44.75,44.59,44.64,38686.0,29.3951,29.3951,29.29,29.3228,38686.0
2017-10-17 10:30:00,44.63,44.65,44.55,44.63,39302.0,29.3163,29.3294,29.2637,29.3163,39302.0
2017-10-17 11:00:00,44.63,44.74,44.61,44.73,43659.0,29.3163,29.3885,29.3031,29.382,43659.0
2017-10-17 11:30:00,44.73,44.73,44.65,44.68,45192.0,29.382,29.382,29.3294,29.3491,45192.0
2017-10-17 12:00:00,44.68,44.69,44.63,44.65,41555.0,29.3491,29.3557,29.3163,29.3294,41555.0
2017-10-17 12:30:00,44.65,44.66,44.58,44.62,45294.0,29.3294,29.336,29.2834,29.3097,45294.0
2017-10-17 13:00:00,44.62,44.62,44.51,44.56,56402.0,29.3097,29.3097,29.2374,29.2703,56402.0
2017-10-17 13:30:00,44.55,44.55,44.5,44.53,29164.0,29.2637,29.2637,29.2309,29.2506,29164.0
2017-10-17 14:00:00,44.53,44.57,44.47,44.47,81581.0,29.2506,29.2769,29.2112,29.2112,81581.0
2017-10-17 14:30:00,44.48,44.49,44.43,44.44,132456.0,29.2177,29.2243,29.1849,29.1915,132456.0
2017-10-17 15:00:00,44.44,44.45,44.29,44.29,138481.0,29.1915,29.198,29.0929,29.0929,138481.0
2017-10-17 15:30:00,44.3,44.43,44.29,44.41,260206.0,29.0995,29.1849,29.0929,29.1718,260206.0
2017-10-18 09:30:00,44.5,44.61,44.44,44.49,78716.0,29.2309,29.3031,29.1915,29.2243,78716.0
2017-10-18 10:00:00,44.5,44.55,44.44,44.48,103471.0,29.2309,29.2637,29.1915,29.2177,103471.0
2017-10-18 10:30:00,44.48,44.65,44.44,44.65,88405.0,29.2177,29.3294,29.1915,29.3294,88405.0
2017-10-18 11:00:00,44.64,44.71,44.61,44.71,77553.0,29.3228,29.3688,29.3031,29.3688,77553.0
2017-10-18 11:30:00,44.7,44.72,44.65,44.67,29179.0,29.3623,29.3754,29.3294,29.3425,29179.0
2017-10-18 12:00:00,44.67,44.81,44.67,44.77,56442.0,29.3425,29.4345,29.3425,29.4082,56442.0
2017-10-18 12:30:00,44.76,44.78,44.63,44.78,90661.0,29.4017,29.4148,29.3163,29.4148,90661.0
2017-10-18 13:00:00,44.77,44.81,44.76,44.78,40219.0,29.4082,29.4345,29.4017,29.4148,40219.0
2017-10-18 13:30:00,44.77,44.85,44.74,44.83,49009.0,29.4082,29.4608,29.3885,29.4476,49009.0
2017-10-18 14:00:00,44.82,44.89,44.82,44.86,49081.0,29.4411,29.4871,29.4411,29.4674,49081.0
2017-10-18 14:30:00,44.85,44.85,44.78,44.78,33531.0,29.4608,29.4608,29.4148,29.4148,33531.0
2017-10-18 15:00:00,44.79,44.85,44.78,44.82,61579.0,29.4214,29.4608,29.4148,29.4411,61579.0
2017-10-18 15:30:00,44.82,44.92,44.79,44.81,259103.0,29.4411,29.5068,29.4214,29.4345,259103.0
2017-10-19 09:30:00,44.52,44.8,44.52,44.77,67038.0,29.244,29.4279,29.244,29.4082,67038.0
2017-10-19 10:00:00,44.77,44.85,44.64,44.71,115613.0,29.4082,29.4608,29.3228,29.3688,115613.0
2017-10-19 10:30:00,44.7,44.75,44.58,44.75,75533.0,29.3623,29.3951,29.2834,29.3951,75533.0
2017-10-19 11:00:00,44.75,44.83,44.69,44.74,179398.0,29.3951,29.4476,29.3557,29.3885,179398.0
2017-10-19 11:30:00,44.73,44.77,44.7,44.71,45465.0,29.382,29.4082,29.3623,29.3688,45465.0
2017-10-19 12:00:00,44.7,44.73,44.6,44.71,69250.0,29.3623,29.382,29.2966,29.3688,69250.0
2017-10-19 12:30:00,44.71,44.75,44.67,44.74,72770.0,29.3688,29.3951,29.3425,29.3885,72770.0
2017-10-19 13:00:00,44.75,44.9,44.74,44.89,48172.0,29.3951,29.4936,29.3885,29.4871,48172.0
2017-10-19 13:30:00,44.89,44.96,44.87,44.91,36650.0,29.4871,29.533,29.4739,29.5002,36650.0
2017-10-19 14:00:00,44.91,44.98,44.91,44.96,65022.0,29.5002,29.5462,29.5002,29.533,65022.0
2017-10-19 14:30:00,44.95,44.97,44.9,44.95,80932.0,29.5265,29.5396,29.4936,29.5265,80932.0
2017-10-19 15:00:00,44.95,44.96,44.83,44.84,115163.0,29.5265,29.533,29.4476,29.4542,115163.0
2017-10-19 15:30:00,44.83,44.89,44.8,44.88,335632.0,29.4476,29.4871,29.4279,29.4805,335632.0
2017-10-20 09:30:00,45.23,45.29,45.08,45.25,230707.0,29.7104,29.7498,29.6119,29.7235,230707.0
2017-10-20 10:00:00,45.24,45.4,45.11,45.18,175414.0,29.717,29.8221,29.6316,29.6776,175414.0
2017-10-20 10:30:00,45.18,45.21,45.1,45.16,82301.0,29.6776,29.6973,29.625,29.6644,82301.0
2017-10-20 11:00:00,45.16,45.17,45.01,45.02,63583.0,29.6644,29.671,29.5659,29.5725,63583.0
2017-10-20 11:30:00,45.03,45.1,44.99,45.04,55941.0,29.579,29.625,29.5527,29.5856,55941.0
2017-10-20 12:00:00,45.05,45.05,44.91,44.96,96937.0,29.5922,29.5922,29.5002,29.533,96937.0
2017-10-20 12:30:00,44.96,44.97,44.89,44.92,56834.0,29.533,29.5396,29.4871,29.5068,56834.0
2017-10-20 13:00:00,44.93,45.07,44.92,45.07,30783.0,29.5133,29.6053,29.5068,29.6053,30783.0
2017-10-20 13:30:00,45.06,45.1,45.03,45.04,118478.0,29.5987,29.625,29.579,29.5856,118478.0
2017-10-20 14:00:00,45.04,45.12,45.04,45.09,179380.0,29.5856,29.6381,29.5856,29.6184,179380.0
2017-10-20 14:30:00,45.09,45.13,45.07,45.09,71784.0,29.6184,29.6447,29.6053,29.6184,71784.0
2017-10-20 15:00:00,45.09,45.13,45.07,45.09,113668.0,29.6184,29.6447,29.6053,29.6184,113668.0
2017-10-20 15:30:00,45.1,45.11,45.05,45.07,353809.0,29.625,29.6316,29.5922,29.6053,353809.0
2017-10-23 09:30:00,45.04,45.4,44.98,45.39,105911.0,29.5856,29.8221,29.5462,29.8155,105911.0
2017-10-23 10:00:00,45.38,45.39,45.17,45.17,98632.0,29.8089,29.8155,29.671,29.671,98632.0
2017-10-23 10:30:00,45.18,45.25,45.14,45.22,86907.0,29.6776,29.7235,29.6513,29.7038,86907.0
2017-10-23 11:00:00,45.22,45.26,45.2,45.2,64289.0,29.7038,29.7301,29.6907,29.6907,64289.0
2017-10-23 11:30:00,45.2,45.2,45.14,45.19,67470.0,29.6907,29.6907,29.6513,29.6841,67470.0
2017-10-23 12:00:00,45.18,45.2,45.08,45.16,56404.0,29.6776,29.6907,29.6119,29.6644,56404.0
2017-10-23 12:30:00,45.16,45.18,45.1,45.1,63192.0,29.6644,29.6776,29.625,29.625,63192.0
2017-10-23 13:00:00,45.1,45.11,45.02,45.03,43826.0,29.625,29.6316,29.5725,29.579,43826.0
2017-10-23 13:30:00,45.03,45.03,44.89,44.9,107760.0,29.579,29.579,29.4871,29.4936,107760.0
2017-10-23 14:00:00,44.89,44.92,44.7,44.75,223180.0,29.4871,29.5068,29.3623,29.3951,223180.0
2017-10-23 14:30:00,44.74,44.76,44.68,44.73,115085.0,29.3885,29.4017,29.3491,29.382,115085.0
2017-10-23 15:00:00,44.73,44.78,44.67,44.7,265972.0,29.382,29.4148,29.3425,29.3623,265972.0
2017-10-23 15:30:00,44.7,44.72,44.55,44.6,639828.0,29.3623,29.3754,29.2637,29.2966,639828.0
2017-10-24 09:30:00,44.77,45.16,44.75,44.94,180811.0,29.4082,29.6644,29.3951,29.5199,180811.0
2017-10-24 10:00:00,44.92,45.05,44.85,44.95,134090.0,29.5068,29.5922,29.4608,29.5265,134090.0
2017-10-24 10:30:00,44.96,45.17,44.93,45.1,167853.0,29.533,29.671,29.5133,29.625,167853.0
2017-10-24 11:00:00,45.11,45.12,45.03,45.05,132369.0,29.6316,29.6381,29.579,29.5922,132369.0
2017-10-24 11:30:00,45.05,45.06,44.96,44.97,84224.0,29.5922,29.5987,29.533,29.5396,84224.0
2017-10-24 12:00:00,44.98,45.03,44.95,44.97,63876.0,29.5462,29.579,29.5265,29.5396,63876.0
2017-10-24 12:30:00,44.98,44.98,44.89,44.91,62039.0,29.5462,29.5462,29.4871,29.5002,62039.0
2017-10-24 13:00:00,44.91,44.93,44.86,44.91,64946.0,29.5002,29.5133,29.4674,29.5002,64946.0
2017-10-24 13:30:00,44.91,44.93,44.82,44.86,87729.0,29.5002,29.5133,29.4411,29.4674,87729.0
2017-10-24 14:00:00,44.86,44.94,44.83,44.94,161799.0,29.4674,29.5199,29.4476,29.5199,161799.0
2017-10-24 14:30:00,44.94,44.94,44.82,44.84,222310.0,29.5199,29.5199,29.4411,29.4542,222310.0
2017-10-24 15:00:00,44.85,44.89,44.77,44.81,173583.0,29.4608,29.4871,29.4082,29.4345,173583.0
2017-10-24 15:30:00,44.82,44.85,44.74,44.8,412144.0,29.4411,29.4608,29.3885,29.4279,412144.0
2017-10-25 09:30:00,44.74,44.74,44.4,44.43,186953.0,29.3885,29.3885,29.1652,29.1849,186953.0
2017-10-25 10:00:00,44.43,44.45,43.9,43.97,141812.0,29.1849,29.198,28.8368,28.8827,141812.0
2017-10-25 10:30:00,43.96,44.02,43.86,43.97,186842.0,28.8762,28.9156,28.8105,28.8827,186842.0
2017-10-25 11:00:00,43.97,44.03,43.78,44.01,206731.0,28.8827,28.9221,28.7579,28.909,206731.0
2017-10-25 11:30:00,44.01,44.14,43.97,44.03,193838.0,28.909,28.9944,28.8827,28.9221,193838.0
2017-10-25 12:00:00,44.03,44.06,43.8,43.82,132167.0,28.9221,28.9419,28.7711,28.7842,132167.0
2017-10-25 12:30:00,43.81,43.92,43.72,43.87,175269.0,28.7776,28.8499,28.7185,28.817,175269.0
2017-10-25 13:00:00,43.87,43.93,43.83,43.85,87042.0,28.817,28.8565,28.7908,28.8039,87042.0
2017-10-25 13:30:00,43.85,44.05,43.85,43.99,82699.0,28.8039,28.9353,28.8039,28.8959,82699.0
2017-10-25 14:00:00,43.99,44.11,43.99,44.07,127544.0,28.8959,28.9747,28.8959,28.9484,127544.0
2017-10-25 14:30:00,44.07,44.07,43.92,43.93,168299.0,28.9484,28.9484,28.8499,28.8565,168299.0
2017-10-25 15:00:00,43.93,44.08,43.86,44.07,392123.0,28.8565,28.955,28.8105,28.9484,392123.0
2017-10-25 15:30:00,44.07,44.16,44.02,44.16,875301.0,28.9484,29.0075,28.9156,29.0075,875301.0
2017-10-26 09:30:00,43.98,43.98,42.76,43.29,377387.0,28.8893,28.8893,28.0879,28.4361,377387.0
2017-10-26 10:00:00,43.26,43.3,43.0,43.29,209098.0,28.4164,28.4426,28.2456,28.4361,209098.0
2017-10-26 10:30:00,43.28,43.33,43.15,43.27,216103.0,28.4295,28.4623,28.3441,28.4229,216103.0
2017-10-26 11:00:00,43.29,43.76,43.29,43.76,199798.0,28.4361,28.7448,28.4361,28.7448,199798.0
2017-10-26 11:30:00,43.75,43.96,43.66,43.91,179179.0,28.7382,28.8762,28.6791,28.8433,179179.0
2017-10-26 12:00:00,43.9,43.9,43.69,43.78,107609.0,28.8368,28.8368,28.6988,28.7579,107609.0
2017-10-26 12:30:00,43.78,43.82,43.53,43.62,108731.0,28.7579,28.7842,28.5937,28.6528,108731.0
2017-10-26 13:00:00,43.61,43.8,43.6,43.78,89866.0,28.6463,28.7711,28.6397,28.7579,89866.0
2017-10-26 13:30:00,43.77,43.85,43.7,43.8,94816.0,28.7514,28.8039,28.7054,28.7711,94816.0
2017-10-26 14:00:00,43.8,43.93,43.75,43.9,105225.0,28.7711,28.8565,28.7382,28.8368,105225.0
2017-10-26 14:30:00,43.9,44.02,43.84,44.0,187375.0,28.8368,28.9156,28.7973,28.9024,187375.0
2017-10-26 15:00:00,44.0,44.15,43.96,44.09,210570.0,28.9024,29.001,28.8762,28.9616,210570.0
2017-10-26 15:30:00,44.09,44.12,43.95,43.96,657393.0,28.9616,28.9813,28.8696,28.8762,657393.0
2017-10-27 09:30:00,43.76,43.95,43.14,43.17,105874.0,28.7448,28.8696,28.3375,28.3572,105874.0
2017-10-27 10:00:00,43.19,43.31,43.07,43.2,107393.0,28.3704,28.4492,28.2916,28.3769,107393.0
2017-10-27 10:30:00,43.2,43.35,43.19,43.28,84040.0,28.3769,28.4755,28.3704,28.4295,84040.0
2017-10-27 11:00:00,43.26,43.43,43.26,43.34,74613.0,28.4164,28.528,28.4164,28.4689,74613.0
2017-10-27 11:30:00,43.33,43.35,43.24,43.26,63167.0,28.4623,28.4755,28.4032,28.4164,63167.0
2017-10-27 12:00:00,43.27,43.34,43.26,43.27,44570.0,28.4229,28.4689,28.4164,28.4229,44570.0
2017-10-27 12:30:00,43.27,43.29,43.21,43.24,41177.0,28.4229,28.4361,28.3835,28.4032,41177.0
2017-10-27 13:00:00,43.24,43.25,43.17,43.17,50247.0,28.4032,28.4098,28.3572,28.3572,50247.0
2017-10-27 13:30:00,43.16,43.17,43.12,43.13,41035.0,28.3507,28.3572,28.3244,28.331,41035.0
2017-10-27 14:00:00,43.13,43.13,43.03,43.03,68426.0,28.331,28.331,28.2653,28.2653,68426.0
2017-10-27 14:30:00,43.03,43.12,42.95,42.98,614147.0,28.2653,28.3244,28.2127,28.2324,614147.0
2017-10-27 15:00:00,42.98,43.03,42.85,43.02,186691.0,28.2324,28.2653,28.147,28.2587,186691.0
2017-10-27 15:30:00,43.02,43.02,42.82,42.89,470352.0,28.2587,28.2587,28.1273,28.1733,470352.0
2017-10-30 09:30:00,42.66,42.94,42.5,42.75,171337.0,28.0222,28.2062,27.9171,28.0814,171337.0
2017-10-30 10:00:00,42.76,42.92,42.6,42.92,189027.0,28.0879,28.193,27.9828,28.193,189027.0
2017-10-30 10:30:00,42.93,43.12,42.71,42.98,192602.0,28.1996,28.3244,28.0551,28.2324,192602.0
2017-10-30 11:00:00,42.99,43.15,42.92,43.03,170390.0,28.239,28.3441,28.193,28.2653,170390.0
2017-10-30 11:30:00,43.04,43.04,42.81,42.94,136165.0,28.2718,28.2718,28.1208,28.2062,136165.0
2017-10-30 12:00:00,42.94,42.94,42.77,42.8,128652.0,28.2062,28.2062,28.0945,28.1142,128652.0
2017-10-30 12:30:00,42.81,42.9,42.79,42.9,174161.0,28.1208,28.1799,28.1076,28.1799,174161.0
2017-10-30 13:00:00,42.9,42.92,42.79,42.8,122414.0,28.1799,28.193,28.1076,28.1142,122414.0
2017-10-30 13:30:00,42.8,42.81,42.65,42.66,100248.0,28.1142,28.1208,28.0157,28.0222,100248.0
2017-10-30 14:00:00,42.67,42.7,42.62,42.67,104043.0,28.0288,28.0485,27.996,28.0288,104043.0
2017-10-30 14:30:00,42.66,42.71,42.62,42.68,95371.0,28.0222,28.0551,27.996,28.0354,95371.0
2017-10-30 15:00:00,42.68,42.68,42.55,42.59,161480.0,28.0354,28.0354,27.95,27.9763,161480.0
2017-10-30 15:30:00,42.59,42.65,42.52,42.54,416644.0,27.9763,28.0157,27.9303,27.9434,416644.0
2017-10-31 09:30:00,42.55,42.58,42.39,42.47,91174.0,27.95,27.9697,27.8449,27.8974,91174.0
2017-10-31 10:00:00,42.48,42.57,42.43,42.55,80405.0,27.904,27.9631,27.8712,27.95,80405.0
2017-10-31 10:30:00,42.54,42.54,42.41,42.51,68412.0,27.9434,27.9434,27.858,27.9237,68412.0
2017-10-31 11:00:00,42.5,42.55,42.47,42.48,63426.0,27.9171,27.95,27.8974,27.904,63426.0
2017-10-31 11:30:00,42.48,42.51,42.4,42.48,85222.0,27.904,27.9237,27.8514,27.904,85222.0
2017-10-31 12:00:00,42.48,42.54,42.45,42.45,56232.0,27.904,27.9434,27.8843,27.8843,56232.0
2017-10-31 12:30:00,42.45,42.47,42.38,42.38,66447.0,27.8843,27.8974,27.8383,27.8383,66447.0
2017-10-31 13:00:00,42.38,42.38,42.24,42.25,139566.0,27.8383,27.8383,27.7463,27.7529,139566.0
2017-10-31 13:30:00,42.26,42.3,42.21,42.28,88466.0,27.7595,27.7858,27.7266,27.7726,88466.0
2017-10-31 14:00:00,42.28,42.28,42.18,42.27,91695.0,27.7726,27.7726,27.7069,27.7661,91695.0
2017-10-31 14:30:00,42.27,42.3,42.23,42.28,87818.0,27.7661,27.7858,27.7398,27.7726,87818.0
2017-10-31 15:00:00,42.27,42.31,42.23,42.23,119143.0,27.7661,27.7923,27.7398,27.7398,119143.0
2017-10-31 15:30:00,42.23,42.24,42.12,42.13,427555.0,27.7398,27.7463,27.6675,27.6741,427555.0
2017-11-01 09:30:00,42.45,42.73,42.25,42.51,137941.0,27.8843,28.0682,27.7529,27.9237,137941.0
2017-11-01 10:00:00,42.52,42.66,42.48,42.62,110969.0,27.9303,28.0222,27.904,27.996,110969.0
2017-11-01 10:30:00,42.61,42.72,42.56,42.71,94727.0,27.9894,28.0616,27.9565,28.0551,94727.0
2017-11-01 11:00:00,42.71,42.73,42.61,42.63,165352.0,28.0551,28.0682,27.9894,28.0025,165352.0
2017-11-01 11:30:00,42.64,42.68,42.57,42.6,64875.0,28.0091,28.0354,27.9631,27.9828,64875.0
2017-11-01 12:00:00,42.61,42.62,42.43,42.45,55524.0,27.9894,27.996,27.8712,27.8843,55524.0
2017-11-01 12:30:00,42.45,42.51,42.42,42.44,51454.0,27.8843,27.9237,27.8646,27.8777,51454.0
2017-11-01 13:00:00,42.44,42.47,42.39,42.44,60101.0,27.8777,27.8974,27.8449,27.8777,60101.0
2017-11-01 13:30:00,42.45,42.48,42.33,42.43,51325.0,27.8843,27.904,27.8055,27.8712,51325.0
2017-11-01 14:00:00,42.42,42.47,42.33,42.41,74901.0,27.8646,27.8974,27.8055,27.858,74901.0
2017-11-01 14:30:00,42.42,42.52,42.42,42.45,95338.0,27.8646,27.9303,27.8646,27.8843,95338.0
2017-11-01 15:00:00,42.45,42.49,42.4,42.43,110365.0,27.8843,27.9106,27.8514,27.8712,110365.0
2017-11-01 15:30:00,42.44,42.47,42.37,42.41,299740.0,27.8777,27.8974,27.8317,27.858,299740.0
2017-11-02 09:30:00,42.34,42.78,42.31,42.68,89240.0,27.812,28.1011,27.7923,28.0354,89240.0
2017-11-02 10:00:00,42.68,42.68,42.38,42.45,86968.0,28.0354,28.0354,27.8383,27.8843,86968.0
2017-11-02 10:30:00,42.45,42.65,42.41,42.63,70862.0,27.8843,28.0157,27.858,28.0025,70862.0
2017-11-02 11:00:00,42.63,42.79,42.61,42.75,95615.0,28.0025,28.1076,27.9894,28.0814,95615.0
2017-11-02 11:30:00,42.74,42.95,42.7,42.94,154581.0,28.0748,28.2127,28.0485,28.2062,154581.0
2017-11-02 12:00:00,42.94,43.16,42.91,43.03,134770.0,28.2062,28.3507,28.1865,28.2653,134770.0
2017-11-02 12:30:00,43.03,43.29,43.0,43.19,146053.0,28.2653,28.4361,28.2456,28.3704,146053.0
2017-11-02 13:00:00,43.18,43.18,42.93,42.94,48318.0,28.3638,28.3638,28.1996,28.2062,48318.0
2017-11-02 13:30:00,42.92,42.94,42.88,42.93,56137.0,28.193,28.2062,28.1667,28.1996,56137.0
2017-11-02 14:00:00,42.93,42.96,42.89,42.96,85031.0,28.1996,28.2193,28.1733,28.2193,85031.0
2017-11-02 14:30:00,42.96,42.97,42.78,42.83,87009.0,28.2193,28.2259,28.1011,28.1339,87009.0
2017-11-02 15:00:00,42.83,42.9,42.73,42.88,190502.0,28.1339,28.1799,28.0682,28.1667,190502.0
2017-11-02 15:30:00,42.88,43.09,42.87,43.04,437355.0,28.1667,28.3047,28.1602,28.2718,437355.0
2017-11-03 09:30:00,42.86,42.93,42.5,42.57,115675.0,28.1536,28.1996,27.9171,27.9631,115675.0
2017-11-03 10:00:00,42.58,42.63,42.42,42.44,90233.0,27.9697,28.0025,27.8646,27.8777,90233.0
2017-11-03 10:30:00,42.44,42.47,42.38,42.4,71865.0,27.8777,27.8974,27.8383,27.8514,71865.0
2017-11-03 11:00:00,42.41,42.6,42.4,42.6,62931.0,27.858,27.9828,27.8514,27.9828,62931.0
2017-11-03 11:30:00,42.58,42.59,42.44,42.45,60741.0,27.9697,27.9763,27.8777,27.8843,60741.0
2017-11-03 12:00:00,42.45,42.54,42.45,42.52,42590.0,27.8843,27.9434,27.8843,27.9303,42590.0
2017-11-03 12:30:00,42.52,42.59,42.52,42.54,35304.0,27.9303,27.9763,27.9303,27.9434,35304.0
2017-11-03 13:00:00,42.54,42.57,42.49,42.54,93073.0,27.9434,27.9631,27.9106,27.9434,93073.0
2017-11-03 13:30:00,42.54,42.59,42.54,42.55,60315.0,27.9434,27.9763,27.9434,27.95,60315.0
2017-11-03 14:00:00,42.56,42.61,42.5,42.61,73984.0,27.9565,27.9894,27.9171,27.9894,73984.0
2017-11-03 14:30:00,42.61,42.67,42.59,42.67,74553.0,27.9894,28.0288,27.9763,28.0288,74553.0
2017-11-03 15:00:00,42.66,42.7,42.63,42.7,108916.0,28.0222,28.0485,28.0025,28.0485,108916.0
2017-11-03 15:30:00,42.7,42.79,42.68,42.79,436223.0,28.0485,28.1076,28.0354,28.1076,436223.0
2017-11-06 09:30:00,42.74,42.84,42.6,42.83,109026.0,28.0748,28.1405,27.9828,28.1339,109026.0
2017-11-06 10:00:00,42.83,42.84,42.68,42.77,71996.0,28.1339,28.1405,28.0354,28.0945,71996.0
2017-11-06 10:30:00,42.78,42.82,42.74,42.77,84576.0,28.1011,28.1273,28.0748,28.0945,84576.0
2017-11-06 11:00:00,42.77,42.83,42.75,42.81,108351.0,28.0945,28.1339,28.0814,28.1208,108351.0
2017-11-06 11:30:00,42.82,42.88,42.79,42.8,64400.0,28.1273,28.1667,28.1076,28.1142,64400.0
2017-11-06 12:00:00,42.79,42.82,42.76,42.79,123973.0,28.1076,28.1273,28.0879,28.1076,123973.0
2017-11-06 12:30:00,42.79,42.82,42.77,42.77,37359.0,28.1076,28.1273,28.0945,28.0945,37359.0
2017-11-06 13:00:00,42.78,42.78,42.67,42.67,78038.0,28.1011,28.1011,28.0288,28.0288,78038.0
2017-11-06 13:30:00,42.67,42.74,42.65,42.67,236135.0,28.0288,28.0748,28.0157,28.0288,236135.0
2017-11-06 14:00:00,42.67,42.71,42.63,42.65,106801.0,28.0288,28.0551,28.0025,28.0157,106801.0
2017-11-06 14:30:00,42.65,42.67,42.62,42.66,59960.0,28.0157,28.0288,27.996,28.0222,59960.0
2017-11-06 15:00:00,42.66,42.68,42.62,42.65,127924.0,28.0222,28.0354,27.996,28.0157,127924.0
2017-11-06 15:30:00,42.66,42.68,42.58,42.6,311328.0,28.0222,28.0354,27.9697,27.9828,311328.0
2017-11-07 09:30:00,42.69,42.84,42.65,42.68,94514.0,28.0419,28.1405,28.0157,28.0354,94514.0
2017-11-07 10:00:00,42.67,42.72,42.6,42.62,89991.0,28.0288,28.0616,27.9828,27.996,89991.0
2017-11-07 10:30:00,42.61,42.64,42.52,42.56,73380.0,27.9894,28.0091,27.9303,27.9565,73380.0
2017-11-07 11:00:00,42.57,42.58,42.44,42.44,42930.0,27.9631,27.9697,27.8777,27.8777,42930.0
2017-11-07 11:30:00,42.45,42.47,42.17,42.19,72815.0,27.8843,27.8974,27.7004,27.7135,72815.0
2017-11-07 12:00:00,42.2,42.21,41.9,42.14,92895.0,27.7201,27.7266,27.523,27.6807,92895.0
2017-11-07 12:30:00,42.14,42.17,42.06,42.09,37491.0,27.6807,27.7004,27.6281,27.6478,37491.0
2017-11-07 13:00:00,42.09,42.16,42.07,42.12,49703.0,27.6478,27.6938,27.6347,27.6675,49703.0
2017-11-07 13:30:00,42.12,42.12,42.02,42.03,37189.0,27.6675,27.6675,27.6018,27.6084,37189.0
2017-11-07 14:00:00,42.02,42.06,41.91,41.94,99386.0,27.6018,27.6281,27.5296,27.5493,99386.0
2017-11-07 14:30:00,41.94,42.01,41.83,41.83,99188.0,27.5493,27.5953,27.477,27.477,99188.0
2017-11-07 15:00:00,41.83,41.85,41.75,41.84,189122.0,27.477,27.4902,27.4245,27.4836,189122.0
2017-11-07 15:30:00,41.84,41.85,41.68,41.77,609230.0,27.4836,27.4902,27.3785,27.4376,609230.0
2017-11-08 09:30:00,41.72,41.79,41.36,41.55,187326.0,27.4048,27.4508,27.1683,27.2931,187326.0
2017-11-08 10:00:00,41.55,41.67,41.52,41.57,118844.0,27.2931,27.3719,27.2734,27.3062,118844.0
2017-11-08 10:30:00,41.59,41.63,41.52,41.57,114791.0,27.3194,27.3457,27.2734,27.3062,114791.0
2017-11-08 11:00:00,41.57,41.67,41.56,41.64,89223.0,27.3062,27.3719,27.2997,27.3522,89223.0
2017-11-08 11:30:00,41.65,41.8,41.61,41.8,153530.0,27.3588,27.4573,27.3325,27.4573,153530.0
2017-11-08 12:00:00,41.8,41.89,41.76,41.86,73540.0,27.4573,27.5164,27.431,27.4967,73540.0
2017-11-08 12:30:00,41.86,41.89,41.8,41.88,79689.0,27.4967,27.5164,27.4573,27.5099,79689.0
2017-11-08 13:00:00,41.88,41.96,41.87,41.96,85515.0,27.5099,27.5624,27.5033,27.5624,85515.0
2017-11-08 13:30:00,41.95,41.96,41.84,41.9,56218.0,27.5559,27.5624,27.4836,27.523,56218.0
2017-11-08 14:00:00,41.89,41.92,41.85,41.9,68398.0,27.5164,27.5361,27.4902,27.523,68398.0
2017-11-08 14:30:00,41.9,41.91,41.81,41.85,73675.0,27.523,27.5296,27.4639,27.4902,73675.0
2017-11-08 15:00:00,41.84,41.88,41.8,41.86,96767.0,27.4836,27.5099,27.4573,27.4967,96767.0
2017-11-08 15:30:00,41.86,41.99,41.86,41.9,677918.0,27.4967,27.5821,27.4967,27.523,677918.0
2017-11-09 09:30:00,41.58,41.72,41.3,41.3,144731.0,27.3128,27.4048,27.1289,27.1289,144731.0
2017-11-09 10:00:00,41.31,41.43,41.23,41.3,260171.0,27.1355,27.2143,27.0829,27.1289,260171.0
2017-11-09 10:30:00,41.3,41.48,41.15,41.44,429489.0,27.1289,27.2471,27.0304,27.2208,429489.0
2017-11-09 11:00:00,41.43,41.44,41.2,41.29,133493.0,27.2143,27.2208,27.0632,27.1223,133493.0
2017-11-09 11:30:00,41.28,41.32,41.06,41.13,129921.0,27.1157,27.142,26.9712,27.0172,129921.0
2017-11-09 12:00:00,41.12,41.15,40.95,40.99,118630.0,27.0106,27.0304,26.899,26.9253,118630.0
2017-11-09 12:30:00,40.99,41.04,40.89,41.04,129010.0,26.9253,26.9581,26.8596,26.9581,129010.0
2017-11-09 13:00:00,41.04,41.13,40.94,41.13,91259.0,26.9581,27.0172,26.8924,27.0172,91259.0
2017-11-09 13:30:00,41.14,41.4,41.14,41.36,146079.0,27.0238,27.1946,27.0238,27.1683,146079.0
2017-11-09 14:00:00,41.36,41.44,41.28,41.28,114465.0,27.1683,27.2208,27.1157,27.1157,114465.0
2017-11-09 14:30:00,41.28,41.32,41.16,41.19,122338.0,27.1157,27.142,27.0369,27.0566,122338.0
2017-11-09 15:00:00,41.19,41.34,41.15,41.31,164242.0,27.0566,27.1552,27.0304,27.1355,164242.0
2017-11-09 15:30:00,41.31,41.41,41.3,41.34,427675.0,27.1355,27.2011,27.1289,27.1552,427675.0
2017-11-10 09:30:00,41.29,41.45,41.19,41.35,99616.0,27.1223,27.2274,27.0566,27.1617,99616.0
2017-11-10 10:00:00,41.33,41.33,41.2,41.3,215816.0,27.1486,27.1486,27.0632,27.1289,215816.0
2017-11-10 10:30:00,41.3,41.31,41.07,41.13,121819.0,27.1289,27.1355,26.9778,27.0172,121819.0
2017-11-10 11:00:00,41.13,41.13,41.04,41.09,130837.0,27.0172,27.0172,26.9581,26.9909,130837.0
2017-11-10 11:30:00,41.1,41.16,41.09,41.11,89777.0,26.9975,27.0369,26.9909,27.0041,89777.0
2017-11-10 12:00:00,41.12,41.14,41.06,41.1,73902.0,27.0106,27.0238,26.9712,26.9975,73902.0
2017-11-10 12:30:00,41.1,41.12,41.07,41.08,66559.0,26.9975,27.0106,26.9778,26.9844,66559.0
2017-11-10 13:00:00,41.08,41.09,41.02,41.06,63358.0,26.9844,26.9909,26.945,26.9712,63358.0
2017-11-10 13:30:00,41.05,41.08,41.01,41.03,94570.0,26.9647,26.9844,26.9384,26.9515,94570.0
2017-11-10 14:00:00,41.03,41.09,41.01,41.07,98980.0,26.9515,26.9909,26.9384,26.9778,98980.0
2017-11-10 14:30:00,41.08,41.13,41.05,41.08,120136.0,26.9844,27.0172,26.9647,26.9844,120136.0
2017-11-10 15:00:00,41.08,41.1,41.05,41.09,137007.0,26.9844,26.9975,26.9647,26.9909,137007.0
2017-11-10 15:30:00,41.08,41.18,41.08,41.14,332183.0,26.9844,27.0501,26.9844,27.0238,332183.0
2017-11-13 09:30:00,40.8,40.97,40.49,40.65,149221.0,26.8004,26.9121,26.5968,26.7019,149221.0
2017-11-13 10:00:00,40.65,40.82,40.63,40.82,96688.0,26.7019,26.8136,26.6888,26.8136,96688.0
2017-11-13 10:30:00,40.82,40.83,40.65,40.69,82186.0,26.8136,26.8202,26.7019,26.7282,82186.0
2017-11-13 11:00:00,40.69,40.71,40.6,40.6,60615.0,26.7282,26.7413,26.6691,26.6691,60615.0
2017-11-13 11:30:00,40.61,40.61,40.53,40.57,55638.0,26.6756,26.6756,26.6231,26.6494,55638.0
2017-11-13 12:00:00,40.57,40.63,40.5,40.5,74493.0,26.6494,26.6888,26.6034,26.6034,74493.0
2017-11-13 12:30:00,40.51,40.55,40.49,40.5,63905.0,26.61,26.6362,26.5968,26.6034,63905.0
2017-11-13 13:00:00,40.5,40.55,40.47,40.53,72708.0,26.6034,26.6362,26.5837,26.6231,72708.0
2017-11-13 13:30:00,40.53,40.62,40.52,40.62,55249.0,26.6231,26.6822,26.6165,26.6822,55249.0
2017-11-13 14:00:00,40.62,40.73,40.61,40.69,96027.0,26.6822,26.7545,26.6756,26.7282,96027.0
2017-11-13 14:30:00,40.68,40.83,40.68,40.8,137430.0,26.7216,26.8202,26.7216,26.8004,137430.0
2017-11-13 15:00:00,40.8,40.96,40.79,40.91,294660.0,26.8004,26.9055,26.7939,26.8727,294660.0
2017-11-13 15:30:00,40.91,40.92,40.77,40.82,283102.0,26.8727,26.8793,26.7807,26.8136,283102.0
2017-11-14 09:30:00,40.55,40.86,40.55,40.84,110753.0,26.6362,26.8399,26.6362,26.8267,110753.0
2017-11-14 10:00:00,40.84,40.84,40.56,40.68,123852.0,26.8267,26.8267,26.6428,26.7216,123852.0
2017-11-14 10:30:00,40.68,40.78,40.65,40.71,93190.0,26.7216,26.7873,26.7019,26.7413,93190.0
2017-11-14 11:00:00,40.71,40.73,40.58,40.61,88639.0,26.7413,26.7545,26.6559,26.6756,88639.0
2017-11-14 11:30:00,40.62,40.73,40.57,40.73,81673.0,26.6822,26.7545,26.6494,26.7545,81673.0
2017-11-14 12:00:00,40.73,40.75,40.69,40.72,60459.0,26.7545,26.7676,26.7282,26.7479,60459.0
2017-11-14 12:30:00,40.71,40.8,40.71,40.73,96843.0,26.7413,26.8004,26.7413,26.7545,96843.0
2017-11-14 13:00:00,40.72,40.82,40.71,40.82,61609.0,26.7479,26.8136,26.7413,26.8136,61609.0
2017-11-14 13:30:00,40.81,40.83,40.71,40.73,60631.0,26.807,26.8202,26.7413,26.7545,60631.0
2017-11-14 14:00:00,40.74,40.75,40.67,40.72,110624.0,26.761,26.7676,26.7151,26.7479,110624.0
2017-11-14 14:30:00,40.72,40.76,40.71,40.74,83365.0,26.7479,26.7742,26.7413,26.761,83365.0
2017-11-14 15:00:00,40.73,40.77,40.7,40.7,92280.0,26.7545,26.7807,26.7348,26.7348,92280.0
2017-11-14 15:30:00,40.69,40.86,40.69,40.83,467506.0,26.7282,26.8399,26.7282,26.8202,467506.0
2017-11-15 09:30:00,40.5,40.54,40.22,40.36,92318.0,26.6034,26.6297,26.4195,26.5114,92318.0
2017-11-15 10:00:00,40.36,40.56,40.35,40.5,196749.0,26.5114,26.6428,26.5049,26.6034,196749.0
2017-11-15 10:30:00,40.48,40.66,40.43,40.65,142694.0,26.5902,26.7085,26.5574,26.7019,142694.0
2017-11-15 11:00:00,40.66,40.74,40.64,40.69,143502.0,26.7085,26.761,26.6953,26.7282,143502.0
2017-11-15 11:30:00,40.7,40.74,40.65,40.74,107222.0,26.7348,26.761,26.7019,26.761,107222.0
2017-11-15 12:00:00,40.74,40.74,40.56,40.57,154691.0,26.761,26.761,26.6428,26.6494,154691.0
2017-11-15 12:30:00,40.57,40.66,40.54,40.56,146987.0,26.6494,26.7085,26.6297,26.6428,146987.0
2017-11-15 13:00:00,40.56,40.58,40.51,40.52,108870.0,26.6428,26.6559,26.61,26.6165,108870.0
2017-11-15 13:30:00,40.54,40.58,40.39,40.39,126065.0,26.6297,26.6559,26.5311,26.5311,126065.0
2017-11-15 14:00:00,40.39,40.44,40.33,40.42,175133.0,26.5311,26.564,26.4917,26.5508,175133.0
2017-11-15 14:30:00,40.42,40.5,40.41,40.44,135652.0,26.5508,26.6034,26.5443,26.564,135652.0
2017-11-15 15:00:00,40.45,40.49,40.36,40.38,204668.0,26.5705,26.5968,26.5114,26.5246,204668.0
2017-11-15 15:30:00,40.38,40.56,40.38,40.45,489781.0,26.5246,26.6428,26.5246,26.5705,489781.0
2017-11-16 09:30:00,40.61,40.89,40.3,40.82,214342.0,26.6756,26.8596,26.472,26.8136,214342.0
2017-11-16 10:00:00,40.82,40.91,40.75,40.76,182825.0,26.8136,26.8727,26.7676,26.7742,182825.0
2017-11-16 10:30:00,40.76,40.9,40.71,40.81,84451.0,26.7742,26.8661,26.7413,26.807,84451.0
2017-11-16 11:00:00,40.81,40.86,40.7,40.7,81490.0,26.807,26.8399,26.7348,26.7348,81490.0
2017-11-16 11:30:00,40.71,40.73,40.6,40.61,126341.0,26.7413,26.7545,26.6691,26.6756,126341.0
2017-11-16 12:00:00,40.6,40.66,40.53,40.63,86454.0,26.6691,26.7085,26.6231,26.6888,86454.0
2017-11-16 12:30:00,40.64,40.67,40.6,40.64,80391.0,26.6953,26.7151,26.6691,26.6953,80391.0
2017-11-16 13:00:00,40.64,40.68,40.62,40.65,91228.0,26.6953,26.7216,26.6822,26.7019,91228.0
2017-11-16 13:30:00,40.65,40.67,40.61,40.65,102934.0,26.7019,26.7151,26.6756,26.7019,102934.0
2017-11-16 14:00:00,40.65,40.68,40.64,40.66,81539.0,26.7019,26.7216,26.6953,26.7085,81539.0
2017-11-16 14:30:00,40.65,40.67,40.63,40.64,107946.0,26.7019,26.7151,26.6888,26.6953,107946.0
2017-11-16 15:00:00,40.64,40.65,40.57,40.59,84720.0,26.6953,26.7019,26.6494,26.6625,84720.0
2017-11-16 15:30:00,40.59,40.61,40.54,40.54,307189.0,26.6625,26.6756,26.6297,26.6297,307189.0
2017-11-17 09:30:00,40.4,40.63,40.27,40.63,153516.0,26.5377,26.6888,26.4523,26.6888,153516.0
2017-11-17 10:00:00,40.62,40.71,40.56,40.6,72263.0,26.6822,26.7413,26.6428,26.6691,72263.0
2017-11-17 10:30:00,40.6,40.64,40.55,40.59,105265.0,26.6691,26.6953,26.6362,26.6625,105265.0
2017-11-17 11:00:00,40.58,40.6,40.51,40.52,159563.0,26.6559,26.6691,26.61,26.6165,159563.0
2017-11-17 11:30:00,40.51,40.54,40.46,40.5,168928.0,26.61,26.6297,26.5771,26.6034,168928.0
2017-11-17 12:00:00,40.51,40.63,40.5,40.62,113601.0,26.61,26.6888,26.6034,26.6822,113601.0
2017-11-17 12:30:00,40.63,40.64,40.56,40.6,54567.0,26.6888,26.6953,26.6428,26.6691,54567.0
2017-11-17 13:00:00,40.59,40.6,40.52,40.57,55847.0,26.6625,26.6691,26.6165,26.6494,55847.0
2017-11-17 13:30:00,40.57,40.6,40.55,40.56,42286.0,26.6494,26.6691,26.6362,26.6428,42286.0
2017-11-17 14:00:00,40.56,40.62,40.55,40.62,101568.0,26.6428,26.6822,26.6362,26.6822,101568.0
2017-11-17 14:30:00,40.62,40.63,40.56,40.62,55245.0,26.6822,26.6888,26.6428,26.6822,55245.0
2017-11-17 15:00:00,40.62,40.62,40.52,40.52,77757.0,26.6822,26.6822,26.6165,26.6165,77757.0
2017-11-17 15:30:00,40.52,40.56,40.46,40.47,275784.0,26.6165,26.6428,26.5771,26.5837,275784.0
2017-11-20 09:30:00,40.58,40.99,40.45,40.67,204317.0,26.6559,26.9253,26.5705,26.7151,204317.0
2017-11-20 10:00:00,40.68,40.79,40.59,40.78,93503.0,26.7216,26.7939,26.6625,26.7873,93503.0
2017-11-20 10:30:00,40.77,40.78,40.64,40.73,98335.0,26.7807,26.7873,26.6953,26.7545,98335.0
2017-11-20 11:00:00,40.73,40.77,40.65,40.76,92912.0,26.7545,26.7807,26.7019,26.7742,92912.0
2017-11-20 11:30:00,40.75,40.81,40.73,40.74,86222.0,26.7676,26.807,26.7545,26.761,86222.0
2017-11-20 12:00:00,40.74,40.82,40.74,40.8,66266.0,26.761,26.8136,26.761,26.8004,66266.0
2017-11-20 12:30:00,40.8,40.86,40.79,40.83,88168.0,26.8004,26.8399,26.7939,26.8202,88168.0
2017-11-20 13:00:00,40.84,40.85,40.8,40.84,31861.0,26.8267,26.8333,26.8004,26.8267,31861.0
2017-11-20 13:30:00,40.85,40.93,40.84,40.93,67469.0,26.8333,26.8858,26.8267,26.8858,67469.0
2017-11-20 14:00:00,40.93,40.96,40.89,40.95,103172.0,26.8858,26.9055,26.8596,26.899,103172.0
2017-11-20 14:30:00,40.95,40.99,40.95,40.98,103413.0,26.899,26.9253,26.899,26.9187,103413.0
2017-11-20 15:00:00,40.98,41.0,40.85,40.87,102013.0,26.9187,26.9318,26.8333,26.8464,102013.0
2017-11-20 15:30:00,40.86,40.86,40.74,40.75,382716.0,26.8399,26.8399,26.761,26.7676,382716.0
2017-11-21 09:30:00,40.97,41.31,40.89,41.22,134456.0,26.9121,27.1355,26.8596,27.0763,134456.0
2017-11-21 10:00:00,41.22,41.38,41.22,41.37,149019.0,27.0763,27.1814,27.0763,27.1749,149019.0
2017-11-21 10:30:00,41.38,41.97,41.35,41.77,865824.0,27.1814,27.569,27.1617,27.4376,865824.0
2017-11-21 11:00:00,41.77,41.87,41.69,41.83,186127.0,27.4376,27.5033,27.3851,27.477,186127.0
2017-11-21 11:30:00,41.82,41.82,41.63,41.63,121365.0,27.4705,27.4705,27.3457,27.3457,121365.0
2017-11-21 12:00:00,41.63,41.71,41.62,41.67,123101.0,27.3457,27.3982,27.3391,27.3719,123101.0
2017-11-21 12:30:00,41.68,41.7,41.51,41.54,212870.0,27.3785,27.3916,27.2668,27.2865,212870.0
2017-11-21 13:00:00,41.53,41.54,41.42,41.5,94357.0,27.28,27.2865,27.2077,27.2603,94357.0
2017-11-21 13:30:00,41.5,41.6,41.5,41.57,90595.0,27.2603,27.3259,27.2603,27.3062,90595.0
2017-11-21 14:00:00,41.57,41.69,41.57,41.69,118484.0,27.3062,27.3851,27.3062,27.3851,118484.0
2017-11-21 14:30:00,41.68,41.69,41.51,41.56,131882.0,27.3785,27.3851,27.2668,27.2997,131882.0
2017-11-21 15:00:00,41.56,41.6,41.53,41.59,204591.0,27.2997,27.3259,27.28,27.3194,204591.0
2017-11-21 15:30:00,41.6,41.64,41.57,41.59,574934.0,27.3259,27.3522,27.3062,27.3194,574934.0
2017-11-22 09:30:00,41.66,41.91,41.64,41.82,92942.0,27.3654,27.5296,27.3522,27.4705,92942.0
2017-11-22 10:00:00,41.81,41.9,41.74,41.85,124476.0,27.4639,27.523,27.4179,27.4902,124476.0
2017-11-22 10:30:00,41.83,41.85,41.74,41.79,91340.0,27.477,27.4902,27.4179,27.4508,91340.0
2017-11-22 11:00:00,41.8,41.8,41.56,41.58,155500.0,27.4573,27.4573,27.2997,27.3128,155500.0
2017-11-22 11:30:00,41.58,41.61,41.52,41.55,109445.0,27.3128,27.3325,27.2734,27.2931,109445.0
2017-11-22 12:00:00,41.55,41.55,41.48,41.48,54925.0,27.2931,27.2931,27.2471,27.2471,54925.0
2017-11-22 12:30:00,41.48,41.51,41.44,41.45,46597.0,27.2471,27.2668,27.2208,27.2274,46597.0
2017-11-22 13:00:00,41.45,41.45,41.28,41.39,52460.0,27.2274,27.2274,27.1157,27.188,52460.0
2017-11-22 13:30:00,41.39,41.42,41.35,41.41,43482.0,27.188,27.2077,27.1617,27.2011,43482.0
2017-11-22 14:00:00,41.42,41.46,41.36,41.38,58579.0,27.2077,27.234,27.1683,27.1814,58579.0
2017-11-22 14:30:00,41.38,41.44,41.37,41.4,81630.0,27.1814,27.2208,27.1749,27.1946,81630.0
2017-11-22 15:00:00,41.4,41.45,41.39,41.45,136396.0,27.1946,27.2274,27.188,27.2274,136396.0
2017-11-22 15:30:00,41.45,41.49,41.41,41.41,312471.0,27.2274,27.2537,27.2011,27.2011,312471.0
2017-11-24 09:30:00,41.52,41.55,41.24,41.27,100953.0,27.2734,27.2931,27.0895,27.1092,100953.0
2017-11-24 10:00:00,41.27,41.27,41.16,41.18,56005.0,27.1092,27.1092,27.0369,27.0501,56005.0
2017-11-24 10:30:00,41.19,41.26,41.14,41.14,46475.0,27.0566,27.1026,27.0238,27.0238,46475.0
2017-11-24 11:00:00,41.14,41.17,41.12,41.14,42569.0,27.0238,27.0435,27.0106,27.0238,42569.0
2017-11-24 11:30:00,41.14,41.16,41.12,41.16,36283.0,27.0238,27.0369,27.0106,27.0369,36283.0
2017-11-24 12:00:00,41.16,41.21,41.15,41.21,52919.0,27.0369,27.0698,27.0304,27.0698,52919.0
2017-11-24 12:30:00,41.21,41.25,41.19,41.23,179736.0,27.0698,27.096,27.0566,27.0829,179736.0
2017-11-27 09:30:00,41.23,41.5,41.23,41.47,71756.0,27.0829,27.2603,27.0829,27.2406,71756.0
2017-11-27 10:00:00,41.48,41.49,41.25,41.32,88794.0,27.2471,27.2537,27.096,27.142,88794.0
2017-11-27 10:30:00,41.32,41.4,41.3,41.37,135695.0,27.142,27.1946,27.1289,27.1749,135695.0
2017-11-27 11:00:00,41.36,41.37,41.26,41.3,56101.0,27.1683,27.1749,27.1026,27.1289,56101.0
2017-11-27 11:30:00,41.3,41.31,41.22,41.26,53242.0,27.1289,27.1355,27.0763,27.1026,53242.0
2017-11-27 12:00:00,41.25,41.25,41.15,41.17,44399.0,27.096,27.096,27.0304,27.0435,44399.0
2017-11-27 12:30:00,41.17,41.24,41.17,41.23,41065.0,27.0435,27.0895,27.0435,27.0829,41065.0
2017-11-27 13:00:00,41.23,41.3,41.22,41.22,45102.0,27.0829,27.1289,27.0763,27.0763,45102.0
2017-11-27 13:30:00,41.22,41.24,41.17,41.2,65402.0,27.0763,27.0895,27.0435,27.0632,65402.0
2017-11-27 14:00:00,41.19,41.21,41.15,41.18,73219.0,27.0566,27.0698,27.0304,27.0501,73219.0
2017-11-27 14:30:00,41.19,41.21,41.14,41.18,81190.0,27.0566,27.0698,27.0238,27.0501,81190.0
2017-11-27 15:00:00,41.18,41.19,41.15,41.19,99650.0,27.0501,27.0566,27.0304,27.0566,99650.0
2017-11-27 15:30:00,41.19,41.22,41.15,41.18,310311.0,27.0566,27.0763,27.0304,27.0501,310311.0
2017-11-28 09:30:00,41.24,41.38,41.04,41.37,131744.0,27.0895,27.1814,26.9581,27.1749,131744.0
2017-11-28 10:00:00,41.35,41.44,41.33,41.39,196448.0,27.1617,27.2208,27.1486,27.188,196448.0
2017-11-28 10:30:00,41.39,41.54,41.37,41.54,97327.0,27.188,27.2865,27.1749,27.2865,97327.0
2017-11-28 11:00:00,41.54,41.55,41.41,41.44,86175.0,27.2865,27.2931,27.2011,27.2208,86175.0
2017-11-28 11:30:00,41.44,41.61,41.42,41.58,82750.0,27.2208,27.3325,27.2077,27.3128,82750.0
2017-11-28 12:00:00,41.57,41.72,41.56,41.7,72888.0,27.3062,27.4048,27.2997,27.3916,72888.0
2017-11-28 12:30:00,41.7,41.79,41.66,41.79,48132.0,27.3916,27.4508,27.3654,27.4508,48132.0
2017-11-28 13:00:00,41.79,41.94,41.78,41.86,100325.0,27.4508,27.5493,27.4442,27.4967,100325.0
2017-11-28 13:30:00,41.85,41.94,41.78,41.78,104830.0,27.4902,27.5493,27.4442,27.4442,104830.0
2017-11-28 14:00:00,41.79,41.89,41.72,41.86,99169.0,27.4508,27.5164,27.4048,27.4967,99169.0
2017-11-28 14:30:00,41.87,42.11,41.85,42.05,130553.0,27.5033,27.661,27.4902,27.6215,130553.0
2017-11-28 15:00:00,42.05,42.15,41.99,42.1,139409.0,27.6215,27.6872,27.5821,27.6544,139409.0
2017-11-28 15:30:00,42.1,42.23,42.06,42.18,627005.0,27.6544,27.7398,27.6281,27.7069,627005.0
2017-11-29 09:30:00,42.46,43.26,42.45,43.26,223443.0,27.8909,28.4164,27.8843,28.4164,223443.0
2017-11-29 10:00:00,43.27,43.48,43.11,43.3,338395.0,28.4229,28.5609,28.3178,28.4426,338395.0
2017-11-29 10:30:00,43.3,43.76,43.3,43.53,281002.0,28.4426,28.7448,28.4426,28.5937,281002.0
2017-11-29 11:00:00,43.53,43.56,43.38,43.52,106167.0,28.5937,28.6134,28.4952,28.5871,106167.0
2017-11-29 11:30:00,43.53,43.58,43.37,43.4,125708.0,28.5937,28.6266,28.4886,28.5083,125708.0
2017-11-29 12:00:00,43.4,43.46,43.33,43.39,158734.0,28.5083,28.5477,28.4623,28.5018,158734.0
2017-11-29 12:30:00,43.39,43.43,43.3,43.4,180316.0,28.5018,28.528,28.4426,28.5083,180316.0
2017-11-29 13:00:00,43.4,43.4,43.18,43.18,59819.0,28.5083,28.5083,28.3638,28.3638,59819.0
2017-11-29 13:30:00,43.19,43.19,42.94,43.04,80579.0,28.3704,28.3704,28.2062,28.2718,80579.0
2017-11-29 14:00:00,43.03,43.22,43.03,43.18,111867.0,28.2653,28.3901,28.2653,28.3638,111867.0
2017-11-29 14:30:00,43.18,43.18,42.98,43.05,131760.0,28.3638,28.3638,28.2324,28.2784,131760.0
2017-11-29 15:00:00,43.06,43.2,43.01,43.09,243548.0,28.285,28.3769,28.2521,28.3047,243548.0
2017-11-29 15:30:00,43.09,43.19,43.01,43.12,497741.0,28.3047,28.3704,28.2521,28.3244,497741.0
2017-11-30 09:30:00,43.33,43.64,43.23,43.63,318031.0,28.4623,28.666,28.3967,28.6594,318031.0
2017-11-30 10:00:00,43.61,43.62,43.41,43.5,220557.0,28.6463,28.6528,28.5149,28.574,220557.0
2017-11-30 10:30:00,43.5,43.55,43.29,43.52,200125.0,28.574,28.6069,28.4361,28.5871,200125.0
2017-11-30 11:00:00,43.51,43.63,43.46,43.49,269318.0,28.5806,28.6594,28.5477,28.5674,269318.0
2017-11-30 11:30:00,43.48,43.52,43.36,43.5,211371.0,28.5609,28.5871,28.482,28.574,211371.0
2017-11-30 12:00:00,43.5,43.76,43.5,43.69,94225.0,28.574,28.7448,28.574,28.6988,94225.0
2017-11-30 12:30:00,43.69,43.88,43.68,43.84,97376.0,28.6988,28.8236,28.6922,28.7973,97376.0
2017-11-30 13:00:00,43.84,43.92,43.68,43.7,58618.0,28.7973,28.8499,28.6922,28.7054,58618.0
2017-11-30 13:30:00,43.69,43.7,43.42,43.47,85815.0,28.6988,28.7054,28.5215,28.5543,85815.0
2017-11-30 14:00:00,43.47,43.51,43.4,43.49,74540.0,28.5543,28.5806,28.5083,28.5674,74540.0
2017-11-30 14:30:00,43.49,43.49,43.36,43.37,214511.0,28.5674,28.5674,28.482,28.4886,214511.0
2017-11-30 15:00:00,43.37,43.38,43.24,43.38,263639.0,28.4886,28.4952,28.4032,28.4952,263639.0
2017-11-30 15:30:00,43.38,43.51,43.27,43.34,491094.0,28.4952,28.5806,28.4229,28.4689,491094.0
2017-12-01 09:30:00,43.42,43.47,42.86,43.21,125959.0,28.5215,28.5543,28.1536,28.3835,125959.0
2017-12-01 10:00:00,43.22,43.42,43.05,43.33,99561.0,28.3901,28.5215,28.2784,28.4623,99561.0
2017-12-01 10:30:00,43.33,43.57,43.31,43.52,186800.0,28.4623,28.62,28.4492,28.5871,186800.0
2017-12-01 11:00:00,43.52,43.55,42.51,42.56,375458.0,28.5871,28.6069,27.9237,27.9565,375458.0
2017-12-01 11:30:00,42.59,43.02,42.33,42.94,328842.0,27.9763,28.2587,27.8055,28.2062,328842.0
2017-12-01 12:00:00,42.94,43.13,42.85,43.03,134583.0,28.2062,28.331,28.147,28.2653,134583.0
2017-12-01 12:30:00,43.02,43.15,42.98,43.14,71010.0,28.2587,28.3441,28.2324,28.3375,71010.0
2017-12-01 13:00:00,43.13,43.33,43.11,43.3,78050.0,28.331,28.4623,28.3178,28.4426,78050.0
2017-12-01 13:30:00,43.31,43.47,43.31,43.41,183418.0,28.4492,28.5543,28.4492,28.5149,183418.0
2017-12-01 14:00:00,43.41,43.5,43.39,43.44,129694.0,28.5149,28.574,28.5018,28.5346,129694.0
2017-12-01 14:30:00,43.44,43.44,43.27,43.36,232154.0,28.5346,28.5346,28.4229,28.482,232154.0
2017-12-01 15:00:00,43.36,43.51,43.32,43.5,124984.0,28.482,28.5806,28.4558,28.574,124984.0
2017-12-01 15:30:00,43.49,43.55,43.42,43.48,376297.0,28.5674,28.6069,28.5215,28.5609,376297.0
2017-12-04 09:30:00,44.09,44.4,44.01,44.18,137905.0,28.9616,29.1652,28.909,29.0207,137905.0
2017-12-04 10:00:00,44.22,44.35,44.15,44.32,160822.0,29.047,29.1323,29.001,29.1126,160822.0
2017-12-04 10:30:00,44.31,44.4,44.12,44.3,169570.0,29.1061,29.1652,28.9813,29.0995,169570.0
2017-12-04 11:00:00,44.31,44.44,44.31,44.35,163763.0,29.1061,29.1915,29.1061,29.1323,163763.0
2017-12-04 11:30:00,44.36,44.47,44.33,44.46,80159.0,29.1389,29.2112,29.1192,29.2046,80159.0
2017-12-04 12:00:00,44.46,44.55,44.43,44.45,63222.0,29.2046,29.2637,29.1849,29.198,63222.0
2017-12-04 12:30:00,44.44,44.5,44.37,44.47,94187.0,29.1915,29.2309,29.1455,29.2112,94187.0
2017-12-04 13:00:00,44.47,44.49,44.41,44.43,56384.0,29.2112,29.2243,29.1718,29.1849,56384.0
2017-12-04 13:30:00,44.44,44.58,44.44,44.53,65566.0,29.1915,29.2834,29.1915,29.2506,65566.0
2017-12-04 14:00:00,44.53,44.53,44.42,44.51,127964.0,29.2506,29.2506,29.1783,29.2374,127964.0
2017-12-04 14:30:00,44.51,44.56,44.43,44.54,132165.0,29.2374,29.2703,29.1849,29.2572,132165.0
2017-12-04 15:00:00,44.53,44.63,44.51,44.59,271976.0,29.2506,29.3163,29.2374,29.29,271976.0
2017-12-04 15:30:00,44.59,44.71,44.52,44.61,800101.0,29.29,29.3688,29.244,29.3031,800101.0
2017-12-05 09:30:00,44.67,44.71,44.28,44.42,142320.0,29.3425,29.3688,29.0864,29.1783,142320.0
2017-12-05 10:00:00,44.41,44.5,44.29,44.44,112281.0,29.1718,29.2309,29.0929,29.1915,112281.0
2017-12-05 10:30:00,44.44,44.47,44.25,44.46,107889.0,29.1915,29.2112,29.0667,29.2046,107889.0
2017-12-05 11:00:00,44.46,44.61,44.45,44.46,252788.0,29.2046,29.3031,29.198,29.2046,252788.0
2017-12-05 11:30:00,44.47,44.5,44.34,44.35,86136.0,29.2112,29.2309,29.1258,29.1323,86136.0
2017-12-05 12:00:00,44.35,44.46,44.26,44.45,136763.0,29.1323,29.2046,29.0732,29.198,136763.0
2017-12-05 12:30:00,44.45,44.45,44.34,44.36,46078.0,29.198,29.198,29.1258,29.1389,46078.0
2017-12-05 13:00:00,44.36,44.43,44.34,44.4,56530.0,29.1389,29.1849,29.1258,29.1652,56530.0
2017-12-05 13:30:00,44.41,44.41,44.31,44.38,43554.0,29.1718,29.1718,29.1061,29.1521,43554.0
2017-12-05 14:00:00,44.37,44.44,44.3,44.32,70352.0,29.1455,29.1915,29.0995,29.1126,70352.0
2017-12-05 14:30:00,44.31,44.31,44.2,44.23,94833.0,29.1061,29.1061,29.0338,29.0535,94833.0
2017-12-05 15:00:00,44.22,44.25,44.08,44.19,180482.0,29.047,29.0667,28.955,29.0272,180482.0
2017-12-05 15:30:00,44.18,44.2,44.07,44.15,375206.0,29.0207,29.0338,28.9484,29.001,375206.0
2017-12-06 09:30:00,43.96,44.22,43.9,44.16,111893.0,28.8762,29.047,28.8368,29.0075,111893.0
2017-12-06 10:00:00,44.19,44.25,44.14,44.2,58728.0,29.0272,29.0667,28.9944,29.0338,58728.0
2017-12-06 10:30:00,44.23,44.54,44.22,44.49,83789.0,29.0535,29.2572,29.047,29.2243,83789.0
2017-12-06 11:00:00,44.5,44.88,44.4,44.88,294509.0,29.2309,29.4805,29.1652,29.4805,294509.0
2017-12-06 11:30:00,44.88,44.9,44.75,44.76,299436.0,29.4805,29.4936,29.3951,29.4017,299436.0
2017-12-06 12:00:00,44.76,44.76,44.54,44.55,64051.0,29.4017,29.4017,29.2572,29.2637,64051.0
2017-12-06 12:30:00,44.55,44.74,44.55,44.68,51765.0,29.2637,29.3885,29.2637,29.3491,51765.0
2017-12-06 13:00:00,44.68,44.68,44.6,44.62,43255.0,29.3491,29.3491,29.2966,29.3097,43255.0
2017-12-06 13:30:00,44.62,44.68,44.59,44.66,52239.0,29.3097,29.3491,29.29,29.336,52239.0
2017-12-06 14:00:00,44.66,44.71,44.58,44.58,79893.0,29.336,29.3688,29.2834,29.2834,79893.0
2017-12-06 14:30:00,44.58,44.69,44.56,44.57,128000.0,29.2834,29.3557,29.2703,29.2769,128000.0
2017-12-06 15:00:00,44.56,44.57,44.42,44.46,340229.0,29.2703,29.2769,29.1783,29.2046,340229.0
2017-12-06 15:30:00,44.47,44.48,44.26,44.31,425984.0,29.2112,29.2177,29.0732,29.1061,425984.0
2017-12-07 09:30:00,44.12,44.71,44.12,44.7,77131.0,28.9813,29.3688,28.9813,29.3623,77131.0
2017-12-07 10:00:00,44.69,44.69,44.53,44.63,52934.0,29.3557,29.3557,29.2506,29.3163,52934.0
2017-12-07 10:30:00,44.62,44.68,44.51,44.53,120315.0,29.3097,29.3491,29.2374,29.2506,120315.0
2017-12-07 11:00:00,44.54,44.71,44.54,44.71,57821.0,29.2572,29.3688,29.2572,29.3688,57821.0
2017-12-07 11:30:00,44.71,44.8,44.67,44.73,72293.0,29.3688,29.4279,29.3425,29.382,72293.0
2017-12-07 12:00:00,44.72,44.77,44.61,44.64,73527.0,29.3754,29.4082,29.3031,29.3228,73527.0
2017-12-07 12:30:00,44.64,44.66,44.56,44.62,51601.0,29.3228,29.336,29.2703,29.3097,51601.0
2017-12-07 13:00:00,44.63,44.67,44.51,44.54,56986.0,29.3163,29.3425,29.2374,29.2572,56986.0
2017-12-07 13:30:00,44.54,44.55,44.4,44.47,63872.0,29.2572,29.2637,29.1652,29.2112,63872.0
2017-12-07 14:00:00,44.46,44.48,44.41,44.44,85853.0,29.2046,29.2177,29.1718,29.1915,85853.0
2017-12-07 14:30:00,44.44,44.54,44.42,44.53,81150.0,29.1915,29.2572,29.1783,29.2506,81150.0
2017-12-07 15:00:00,44.53,44.58,44.47,44.55,104158.0,29.2506,29.2834,29.2112,29.2637,104158.0
2017-12-07 15:30:00,44.55,44.58,44.41,44.5,352861.0,29.2637,29.2834,29.1718,29.2309,352861.0
2017-12-08 09:30:00,44.78,44.78,44.25,44.44,88067.0,29.4148,29.4148,29.0667,29.1915,88067.0
2017-12-08 10:00:00,44.45,44.51,44.39,44.48,67324.0,29.198,29.2374,29.1586,29.2177,67324.0
2017-12-08 10:30:00,44.48,44.54,44.42,44.46,72215.0,29.2177,29.2572,29.1783,29.2046,72215.0
2017-12-08 11:00:00,44.46,44.53,44.42,44.5,84965.0,29.2046,29.2506,29.1783,29.2309,84965.0
2017-12-08 11:30:00,44.5,44.64,44.5,44.58,47060.0,29.2309,29.3228,29.2309,29.2834,47060.0
2017-12-08 12:00:00,44.58,44.6,44.48,44.53,50937.0,29.2834,29.2966,29.2177,29.2506,50937.0
2017-12-08 12:30:00,44.53,44.59,44.49,44.54,55451.0,29.2506,29.29,29.2243,29.2572,55451.0
2017-12-08 13:00:00,44.54,44.55,44.5,44.54,25511.0,29.2572,29.2637,29.2309,29.2572,25511.0
2017-12-08 13:30:00,44.54,44.58,44.53,44.58,27760.0,29.2572,29.2834,29.2506,29.2834,27760.0
2017-12-08 14:00:00,44.58,44.58,44.5,44.52,61375.0,29.2834,29.2834,29.2309,29.244,61375.0
2017-12-08 14:30:00,44.52,44.53,44.47,44.53,46179.0,29.244,29.2506,29.2112,29.2506,46179.0
2017-12-08 15:00:00,44.54,44.6,44.52,44.58,71487.0,29.2572,29.2966,29.244,29.2834,71487.0
2017-12-08 15:30:00,44.58,44.67,44.55,44.67,266698.0,29.2834,29.3425,29.2637,29.3425,266698.0
2017-12-11 09:30:00,44.7,44.78,44.43,44.64,86692.0,29.3623,29.4148,29.1849,29.3228,86692.0
2017-12-11 10:00:00,44.65,44.68,44.4,44.4,63900.0,29.3294,29.3491,29.1652,29.1652,63900.0
2017-12-11 10:30:00,44.4,44.49,44.32,44.37,72109.0,29.1652,29.2243,29.1126,29.1455,72109.0
2017-12-11 11:00:00,44.37,44.41,44.3,44.41,57744.0,29.1455,29.1718,29.0995,29.1718,57744.0
2017-12-11 11:30:00,44.4,44.42,44.36,44.37,68441.0,29.1652,29.1783,29.1389,29.1455,68441.0
2017-12-11 12:00:00,44.38,44.4,44.32,44.33,60243.0,29.1521,29.1652,29.1126,29.1192,60243.0
2017-12-11 12:30:00,44.34,44.4,44.32,44.37,41031.0,29.1258,29.1652,29.1126,29.1455,41031.0
2017-12-11 13:00:00,44.37,44.39,44.35,44.38,26314.0,29.1455,29.1586,29.1323,29.1521,26314.0
2017-12-11 13:30:00,44.38,44.38,44.29,44.33,51233.0,29.1521,29.1521,29.0929,29.1192,51233.0
2017-12-11 14:00:00,44.34,44.34,44.25,44.27,69063.0,29.1258,29.1258,29.0667,29.0798,69063.0
2017-12-11 14:30:00,44.27,44.27,44.18,44.21,65437.0,29.0798,29.0798,29.0207,29.0404,65437.0
2017-12-11 15:00:00,44.22,44.26,44.07,44.07,109138.0,29.047,29.0732,28.9484,28.9484,109138.0
2017-12-11 15:30:00,44.08,44.14,44.03,44.1,519886.0,28.955,28.9944,28.9221,28.9681,519886.0
2017-12-12 09:30:00,44.15,44.31,44.12,44.16,75202.0,29.001,29.1061,28.9813,29.0075,75202.0
2017-12-12 10:00:00,44.14,44.26,44.1,44.21,71316.0,28.9944,29.0732,28.9681,29.0404,71316.0
2017-12-12 10:30:00,44.2,44.22,44.06,44.06,53131.0,29.0338,29.047,28.9419,28.9419,53131.0
2017-12-12 11:00:00,44.06,44.07,43.95,44.05,68945.0,28.9419,28.9484,28.8696,28.9353,68945.0
2017-12-12 11:30:00,44.05,44.18,44.04,44.06,53935.0,28.9353,29.0207,28.9287,28.9419,53935.0
2017-12-12 12:00:00,44.05,44.2,44.04,44.08,66983.0,28.9353,29.0338,28.9287,28.955,66983.0
2017-12-12 12:30:00,44.09,44.25,44.08,44.25,63842.0,28.9616,29.0667,28.955,29.0667,63842.0
2017-12-12 13:00:00,44.25,44.25,44.19,44.21,57028.0,29.0667,29.0667,29.0272,29.0404,57028.0
2017-12-12 13:30:00,44.22,44.29,44.2,44.21,57818.0,29.047,29.0929,29.0338,29.0404,57818.0
2017-12-12 14:00:00,44.21,44.3,44.18,44.24,66116.0,29.0404,29.0995,29.0207,29.0601,66116.0
2017-12-12 14:30:00,44.24,44.26,44.15,44.18,65728.0,29.0601,29.0732,29.001,29.0207,65728.0
2017-12-12 15:00:00,44.18,44.2,44.13,44.19,92951.0,29.0207,29.0338,28.9878,29.0272,92951.0
2017-12-12 15:30:00,44.18,44.19,44.09,44.15,363087.0,29.0207,29.0272,28.9616,29.001,363087.0
2017-12-13 09:30:00,44.16,44.61,44.16,44.48,201510.0,29.0075,29.3031,29.0075,29.2177,201510.0
2017-12-13 10:00:00,44.48,44.51,44.41,44.45,81520.0,29.2177,29.2374,29.1718,29.198,81520.0
2017-12-13 10:30:00,44.45,44.48,44.2,44.2,73285.0,29.198,29.2177,29.0338,29.0338,73285.0
2017-12-13 11:00:00,44.2,44.24,44.11,44.17,79684.0,29.0338,29.0601,28.9747,29.0141,79684.0
2017-12-13 11:30:00,44.17,44.37,44.14,44.36,97427.0,29.0141,29.1455,28.9944,29.1389,97427.0
2017-12-13 12:00:00,44.38,44.39,44.26,44.3,123936.0,29.1521,29.1586,29.0732,29.0995,123936.0
2017-12-13 12:30:00,44.3,44.33,44.18,44.19,102250.0,29.0995,29.1192,29.0207,29.0272,102250.0
2017-12-13 13:00:00,44.2,44.26,44.18,44.24,139531.0,29.0338,29.0732,29.0207,29.0601,139531.0
2017-12-13 13:30:00,44.24,44.26,44.05,44.08,83738.0,29.0601,29.0732,28.9353,28.955,83738.0
2017-12-13 14:00:00,44.08,44.15,43.87,43.95,171823.0,28.955,29.001,28.817,28.8696,171823.0
2017-12-13 14:30:00,43.95,44.01,43.89,43.91,128114.0,28.8696,28.909,28.8302,28.8433,128114.0
2017-12-13 15:00:00,43.9,43.91,43.8,43.82,130128.0,28.8368,28.8433,28.7711,28.7842,130128.0
2017-12-13 15:30:00,43.82,43.88,43.67,43.69,292454.0,28.7842,28.8236,28.6857,28.6988,292454.0
2017-12-14 09:30:00,43.89,43.97,43.67,43.73,75544.0,28.8302,28.8827,28.6857,28.7251,75544.0
2017-12-14 10:00:00,43.73,43.74,43.62,43.65,150091.0,28.7251,28.7317,28.6528,28.6725,150091.0
2017-12-14 10:30:00,43.64,43.67,43.5,43.51,39972.0,28.666,28.6857,28.574,28.5806,39972.0
2017-12-14 11:00:00,43.51,43.51,43.39,43.49,53976.0,28.5806,28.5806,28.5018,28.5674,53976.0
2017-12-14 11:30:00,43.48,43.55,43.33,43.53,583925.0,28.5609,28.6069,28.4623,28.5937,583925.0
2017-12-14 12:00:00,43.52,43.55,43.45,43.45,44929.0,28.5871,28.6069,28.5412,28.5412,44929.0
2017-12-14 12:30:00,43.45,43.48,43.42,43.47,42090.0,28.5412,28.5609,28.5215,28.5543,42090.0
2017-12-14 13:00:00,43.47,43.48,43.41,43.45,46173.0,28.5543,28.5609,28.5149,28.5412,46173.0
2017-12-14 13:30:00,43.46,43.47,43.38,43.38,60952.0,28.5477,28.5543,28.4952,28.4952,60952.0
2017-12-14 14:00:00,43.38,43.39,43.13,43.13,81204.0,28.4952,28.5018,28.331,28.331,81204.0
2017-12-14 14:30:00,43.14,43.26,43.14,43.19,101898.0,28.3375,28.4164,28.3375,28.3704,101898.0
2017-12-14 15:00:00,43.19,43.24,43.11,43.14,118235.0,28.3704,28.4032,28.3178,28.3375,118235.0
2017-12-14 15:30:00,43.15,43.22,43.06,43.08,436080.0,28.3441,28.3901,28.285,28.2981,436080.0
2017-12-15 09:30:00,43.29,43.53,43.26,43.5,420407.0,28.4361,28.5937,28.4164,28.574,420407.0
2017-12-15 10:00:00,43.5,43.72,43.46,43.7,189801.0,28.574,28.7185,28.5477,28.7054,189801.0
2017-12-15 10:30:00,43.7,43.7,43.57,43.61,96747.0,28.7054,28.7054,28.62,28.6463,96747.0
2017-12-15 11:00:00,43.61,43.85,43.61,43.84,108721.0,28.6463,28.8039,28.6463,28.7973,108721.0
2017-12-15 11:30:00,43.84,43.86,43.71,43.76,94330.0,28.7973,28.8105,28.712,28.7448,94330.0
2017-12-15 12:00:00,43.76,43.79,43.69,43.73,101809.0,28.7448,28.7645,28.6988,28.7251,101809.0
2017-12-15 12:30:00,43.73,43.75,43.67,43.71,85001.0,28.7251,28.7382,28.6857,28.712,85001.0
2017-12-15 13:00:00,43.71,43.74,43.64,43.7,88559.0,28.712,28.7317,28.666,28.7054,88559.0
2017-12-15 13:30:00,43.7,43.77,43.7,43.74,68330.0,28.7054,28.7514,28.7054,28.7317,68330.0
2017-12-15 14:00:00,43.74,43.77,43.7,43.71,83941.0,28.7317,28.7514,28.7054,28.712,83941.0
2017-12-15 14:30:00,43.71,43.74,43.65,43.68,91518.0,28.712,28.7317,28.6725,28.6922,91518.0
2017-12-15 15:00:00,43.68,43.68,43.57,43.57,99780.0,28.6922,28.6922,28.62,28.62,99780.0
2017-12-15 15:30:00,43.58,43.6,43.39,43.45,341127.0,28.6266,28.6397,28.5018,28.5412,341127.0
2017-12-18 09:30:00,43.85,43.98,43.72,43.85,99991.0,28.8039,28.8893,28.7185,28.8039,99991.0
2017-12-18 10:00:00,43.85,43.89,43.8,43.83,80045.0,28.8039,28.8302,28.7711,28.7908,80045.0
2017-12-18 10:30:00,43.82,43.92,43.78,43.86,151962.0,28.7842,28.8499,28.7579,28.8105,151962.0
2017-12-18 11:00:00,43.85,43.88,43.79,43.82,73336.0,28.8039,28.8236,28.7645,28.7842,73336.0
2017-12-18 11:30:00,43.82,43.86,43.77,43.77,75708.0,28.7842,28.8105,28.7514,28.7514,75708.0
2017-12-18 12:00:00,43.78,43.82,43.76,43.77,49234.0,28.7579,28.7842,28.7448,28.7514,49234.0
2017-12-18 12:30:00,43.78,43.8,43.67,43.7,79651.0,28.7579,28.7711,28.6857,28.7054,79651.0
2017-12-18 13:00:00,43.7,43.72,43.58,43.6,79400.0,28.7054,28.7185,28.6266,28.6397,79400.0
2017-12-18 13:30:00,43.6,43.62,43.55,43.59,51881.0,28.6397,28.6528,28.6069,28.6331,51881.0
2017-12-18 14:00:00,43.59,43.61,43.54,43.58,69006.0,28.6331,28.6463,28.6003,28.6266,69006.0
2017-12-18 14:30:00,43.58,43.74,43.57,43.7,146190.0,28.6266,28.7317,28.62,28.7054,146190.0
2017-12-18 15:00:00,43.69,43.8,43.65,43.66,122155.0,28.6988,28.7711,28.6725,28.6791,122155.0
2017-12-18 15:30:00,43.67,43.7,43.58,43.65,413447.0,28.6857,28.7054,28.6266,28.6725,413447.0
2017-12-19 09:30:00,43.94,44.16,43.82,43.96,149401.0,28.863,29.0075,28.7842,28.8762,149401.0
2017-12-19 10:00:00,43.97,44.01,43.88,43.9,112944.0,28.8827,28.909,28.8236,28.8368,112944.0
2017-12-19 10:30:00,43.9,43.98,43.86,43.91,195460.0,28.8368,28.8893,28.8105,28.8433,195460.0
2017-12-19 11:00:00,43.91,43.99,43.88,43.88,150854.0,28.8433,28.8959,28.8236,28.8236,150854.0
2017-12-19 11:30:00,43.88,43.95,43.85,43.85,68546.0,28.8236,28.8696,28.8039,28.8039,68546.0
2017-12-19 12:00:00,43.84,43.95,43.84,43.91,61259.0,28.7973,28.8696,28.7973,28.8433,61259.0
2017-12-19 12:30:00,43.9,43.91,43.79,43.83,99936.0,28.8368,28.8433,28.7645,28.7908,99936.0
2017-12-19 13:00:00,43.82,43.93,43.82,43.88,140235.0,28.7842,28.8565,28.7842,28.8236,140235.0
2017-12-19 13:30:00,43.88,43.89,43.82,43.88,74259.0,28.8236,28.8302,28.7842,28.8236,74259.0
2017-12-19 14:00:00,43.88,43.9,43.79,43.82,141806.0,28.8236,28.8368,28.7645,28.7842,141806.0
2017-12-19 14:30:00,43.81,43.84,43.76,43.84,118882.0,28.7776,28.7973,28.7448,28.7973,118882.0
2017-12-19 15:00:00,43.84,43.86,43.77,43.8,131616.0,28.7973,28.8105,28.7514,28.7711,131616.0
2017-12-19 15:30:00,43.8,43.81,43.64,43.67,448898.0,28.7711,28.7776,28.666,28.6857,448898.0
2017-12-20 09:30:00,44.04,44.09,43.88,44.06,79927.0,28.9287,28.9616,28.8236,28.9419,79927.0
2017-12-20 10:00:00,44.05,44.13,43.84,43.84,172897.0,28.9353,28.9878,28.7973,28.7973,172897.0
2017-12-20 10:30:00,43.85,43.86,43.55,43.61,141128.0,28.8039,28.8105,28.6069,28.6463,141128.0
2017-12-20 11:00:00,43.6,43.65,43.48,43.57,319032.0,28.6397,28.6725,28.5609,28.62,319032.0
2017-12-20 11:30:00,43.58,43.74,43.5,43.52,194833.0,28.6266,28.7317,28.574,28.5871,194833.0
2017-12-20 12:00:00,43.53,43.63,43.52,43.58,35995.0,28.5937,28.6594,28.5871,28.6266,35995.0
2017-12-20 12:30:00,43.58,43.68,43.52,43.65,51195.0,28.6266,28.6922,28.5871,28.6725,51195.0
2017-12-20 13:00:00,43.66,43.78,43.66,43.77,38123.0,28.6791,28.7579,28.6791,28.7514,38123.0
2017-12-20 13:30:00,43.78,43.86,43.72,43.75,94229.0,28.7579,28.8105,28.7185,28.7382,94229.0
2017-12-20 14:00:00,43.74,43.77,43.71,43.75,40278.0,28.7317,28.7514,28.712,28.7382,40278.0
2017-12-20 14:30:00,43.74,43.77,43.68,43.73,73608.0,28.7317,28.7514,28.6922,28.7251,73608.0
2017-12-20 15:00:00,43.73,43.8,43.72,43.78,77770.0,28.7251,28.7711,28.7185,28.7579,77770.0
2017-12-20 15:30:00,43.78,43.78,43.67,43.68,351093.0,28.7579,28.7579,28.6857,28.6922,351093.0
2017-12-21 09:30:00,43.73,43.99,43.73,43.92,99515.0,28.7251,28.8959,28.7251,28.8499,99515.0
2017-12-21 10:00:00,43.91,43.94,43.85,43.88,60411.0,28.8433,28.863,28.8039,28.8236,60411.0
2017-12-21 10:30:00,43.89,44.01,43.87,43.91,123098.0,28.8302,28.909,28.817,28.8433,123098.0
2017-12-21 11:00:00,43.91,43.93,43.8,43.85,102247.0,28.8433,28.8565,28.7711,28.8039,102247.0
2017-12-21 11:30:00,43.86,43.92,43.8,43.88,78992.0,28.8105,28.8499,28.7711,28.8236,78992.0
2017-12-21 12:00:00,43.88,43.89,43.85,43.88,46315.0,28.8236,28.8302,28.8039,28.8236,46315.0
2017-12-21 12:30:00,43.87,43.91,43.85,43.9,36024.0,28.817,28.8433,28.8039,28.8368,36024.0
2017-12-21 13:00:00,43.9,43.96,43.9,43.95,46755.0,28.8368,28.8762,28.8368,28.8696,46755.0
2017-12-21 13:30:00,43.94,43.94,43.88,43.88,33779.0,28.863,28.863,28.8236,28.8236,33779.0
2017-12-21 14:00:00,43.89,43.97,43.88,43.94,52185.0,28.8302,28.8827,28.8236,28.863,52185.0
2017-12-21 14:30:00,43.95,44.01,43.94,44.0,53572.0,28.8696,28.909,28.863,28.9024,53572.0
2017-12-21 15:00:00,43.99,44.0,43.87,43.88,138402.0,28.8959,28.9024,28.817,28.8236,138402.0
2017-12-21 15:30:00,43.89,43.94,43.8,43.85,212663.0,28.8302,28.863,28.7711,28.8039,212663.0
2017-12-22 09:30:00,43.87,44.03,43.77,43.9,114356.0,28.968,29.0736,28.902,28.9878,114356.0
2017-12-22 10:00:00,43.9,43.95,43.78,43.86,81866.0,28.9878,29.0208,28.9086,28.9614,81866.0
2017-12-22 10:30:00,43.87,43.92,43.8,43.83,43604.0,28.968,29.001,28.9218,28.9416,43604.0
2017-12-22 11:00:00,43.83,43.85,43.75,43.75,33520.0,28.9416,28.9548,28.8888,28.8888,33520.0
2017-12-22 11:30:00,43.75,43.76,43.66,43.7,40986.0,28.8888,28.8954,28.8293,28.8557,40986.0
2017-12-22 12:00:00,43.71,43.86,43.71,43.86,28570.0,28.8623,28.9614,28.8623,28.9614,28570.0
2017-12-22 12:30:00,43.86,43.91,43.84,43.9,26432.0,28.9614,28.9944,28.9482,28.9878,26432.0
2017-12-22 13:00:00,43.91,43.94,43.89,43.9,25966.0,28.9944,29.0142,28.9812,28.9878,25966.0
2017-12-22 13:30:00,43.9,43.94,43.88,43.92,25902.0,28.9878,29.0142,28.9746,29.001,25902.0
2017-12-22 14:00:00,43.91,43.91,43.86,43.89,26199.0,28.9944,28.9944,28.9614,28.9812,26199.0
2017-12-22 14:30:00,43.89,43.94,43.88,43.93,26768.0,28.9812,29.0142,28.9746,29.0076,26768.0
2017-12-22 15:00:00,43.93,43.94,43.89,43.93,63996.0,29.0076,29.0142,28.9812,29.0076,63996.0
2017-12-22 15:30:00,43.92,43.97,43.89,43.91,147184.0,29.001,29.034,28.9812,28.9944,147184.0
2017-12-26 09:30:00,43.97,44.11,43.89,43.98,50149.0,29.034,29.1265,28.9812,29.0406,50149.0
2017-12-26 10:00:00,43.99,43.99,43.79,43.79,71767.0,29.0472,29.0472,28.9152,28.9152,71767.0
2017-12-26 10:30:00,43.79,43.8,43.54,43.54,71357.0,28.9152,28.9218,28.7501,28.7501,71357.0
2017-12-26 11:00:00,43.54,43.58,43.5,43.53,33973.0,28.7501,28.7765,28.7237,28.7435,33973.0
2017-12-26 11:30:00,43.53,43.54,43.49,43.54,37991.0,28.7435,28.7501,28.7171,28.7501,37991.0
2017-12-26 12:00:00,43.53,43.63,43.53,43.6,38725.0,28.7435,28.8095,28.7435,28.7897,38725.0
2017-12-26 12:30:00,43.6,43.62,43.52,43.55,32841.0,28.7897,28.8029,28.7369,28.7567,32841.0
2017-12-26 13:00:00,43.54,43.58,43.54,43.54,25003.0,28.7501,28.7765,28.7501,28.7501,25003.0
2017-12-26 13:30:00,43.55,43.57,43.51,43.52,54680.0,28.7567,28.7699,28.7303,28.7369,54680.0
2017-12-26 14:00:00,43.52,43.53,43.49,43.52,55979.0,28.7369,28.7435,28.7171,28.7369,55979.0
2017-12-26 14:30:00,43.52,43.64,43.51,43.63,53565.0,28.7369,28.8161,28.7303,28.8095,53565.0
2017-12-26 15:00:00,43.63,43.64,43.56,43.57,85034.0,28.8095,28.8161,28.7633,28.7699,85034.0
2017-12-26 15:30:00,43.57,43.63,43.53,43.57,158756.0,28.7699,28.8095,28.7435,28.7699,158756.0
2017-12-27 09:30:00,43.58,43.66,43.42,43.43,54234.0,28.7765,28.8293,28.6709,28.6775,54234.0
2017-12-27 10:00:00,43.43,43.51,43.41,43.48,40129.0,28.6775,28.7303,28.6642,28.7105,40129.0
2017-12-27 10:30:00,43.48,43.51,43.46,43.5,29761.0,28.7105,28.7303,28.6973,28.7237,29761.0
2017-12-27 11:00:00,43.5,43.55,43.49,43.54,57121.0,28.7237,28.7567,28.7171,28.7501,57121.0
2017-12-27 11:30:00,43.54,43.56,43.45,43.49,80735.0,28.7501,28.7633,28.6907,28.7171,80735.0
2017-12-27 12:00:00,43.5,43.52,43.42,43.42,27780.0,28.7237,28.7369,28.6709,28.6709,27780.0
2017-12-27 12:30:00,43.42,43.43,43.39,43.4,18338.0,28.6709,28.6775,28.651,28.6576,18338.0
2017-12-27 13:00:00,43.4,43.43,43.34,43.36,20470.0,28.6576,28.6775,28.618,28.6312,20470.0
2017-12-27 13:30:00,43.36,43.41,43.32,43.41,15772.0,28.6312,28.6642,28.6048,28.6642,15772.0
2017-12-27 14:00:00,43.41,43.43,43.35,43.43,27545.0,28.6642,28.6775,28.6246,28.6775,27545.0
2017-12-27 14:30:00,43.43,43.43,43.36,43.39,28644.0,28.6775,28.6775,28.6312,28.651,28644.0
2017-12-27 15:00:00,43.4,43.44,43.37,43.42,44955.0,28.6576,28.6841,28.6378,28.6709,44955.0
2017-12-27 15:30:00,43.42,43.45,43.37,43.43,183023.0,28.6709,28.6907,28.6378,28.6775,183023.0
2017-12-28 09:30:00,43.46,43.48,43.36,43.41,97983.0,28.6973,28.7105,28.6312,28.6642,97983.0
2017-12-28 10:00:00,43.41,43.46,43.39,43.4,67153.0,28.6642,28.6973,28.651,28.6576,67153.0
2017-12-28 10:30:00,43.41,43.48,43.39,43.46,41502.0,28.6642,28.7105,28.651,28.6973,41502.0
2017-12-28 11:00:00,43.46,43.48,43.4,43.41,36654.0,28.6973,28.7105,28.6576,28.6642,36654.0
2017-12-28 11:30:00,43.4,43.48,43.4,43.47,24860.0,28.6576,28.7105,28.6576,28.7039,24860.0
2017-12-28 12:00:00,43.47,43.48,43.42,43.43,24157.0,28.7039,28.7105,28.6709,28.6775,24157.0
2017-12-28 12:30:00,43.43,43.44,43.4,43.41,18955.0,28.6775,28.6841,28.6576,28.6642,18955.0
2017-12-28 13:00:00,43.41,43.46,43.4,43.43,26939.0,28.6642,28.6973,28.6576,28.6775,26939.0
2017-12-28 13:30:00,43.43,43.44,43.39,43.4,26094.0,28.6775,28.6841,28.651,28.6576,26094.0
2017-12-28 14:00:00,43.39,43.45,43.39,43.45,21164.0,28.651,28.6907,28.651,28.6907,21164.0
2017-12-28 14:30:00,43.45,43.5,43.39,43.48,138656.0,28.6907,28.7237,28.651,28.7105,138656.0
2017-12-28 15:00:00,43.48,43.53,43.46,43.52,68859.0,28.7105,28.7435,28.6973,28.7369,68859.0
2017-12-28 15:30:00,43.53,43.55,43.49,43.52,404784.0,28.7435,28.7567,28.7171,28.7369,404784.0
2017-12-29 09:30:00,43.73,43.73,43.55,43.64,73405.0,28.8755,28.8755,28.7567,28.8161,73405.0
2017-12-29 10:00:00,43.64,43.67,43.55,43.6,98692.0,28.8161,28.8359,28.7567,28.7897,98692.0
2017-12-29 10:30:00,43.6,43.62,43.48,43.57,36714.0,28.7897,28.8029,28.7105,28.7699,36714.0
2017-12-29 11:00:00,43.56,43.58,43.52,43.54,22931.0,28.7633,28.7765,28.7369,28.7501,22931.0
2017-12-29 11:30:00,43.54,43.59,43.49,43.51,29655.0,28.7501,28.7831,28.7171,28.7303,29655.0
2017-12-29 12:00:00,43.51,43.53,43.41,43.41,37449.0,28.7303,28.7435,28.6642,28.6642,37449.0
2017-12-29 12:30:00,43.41,43.51,43.41,43.46,23410.0,28.6642,28.7303,28.6642,28.6973,23410.0
2017-12-29 13:00:00,43.46,43.5,43.44,43.47,22972.0,28.6973,28.7237,28.6841,28.7039,22972.0
2017-12-29 13:30:00,43.48,43.49,43.43,43.47,22742.0,28.7105,28.7171,28.6775,28.7039,22742.0
2017-12-29 14:00:00,43.48,43.5,43.45,43.49,27835.0,28.7105,28.7237,28.6907,28.7171,27835.0
2017-12-29 14:30:00,43.48,43.5,43.44,43.45,32860.0,28.7105,28.7237,28.6841,28.6907,32860.0
2017-12-29 15:00:00,43.45,43.54,43.42,43.54,60709.0,28.6907,28.7501,28.6709,28.7501,60709.0
2017-12-29 15:30:00,43.54,43.54,43.32,43.33,258315.0,28.7501,28.7501,28.6048,28.6114,258315.0
2018-01-02 09:30:00,43.77,43.77,43.3,43.51,166903.0,28.902,28.902,28.5916,28.7303,166903.0
2018-01-02 10:00:00,43.5,43.59,43.46,43.52,103420.0,28.7237,28.7831,28.6973,28.7369,103420.0
2018-01-02 10:30:00,43.52,43.64,43.45,43.59,66782.0,28.7369,28.8161,28.6907,28.7831,66782.0
2018-01-02 11:00:00,43.59,43.63,43.47,43.5,82396.0,28.7831,28.8095,28.7039,28.7237,82396.0
2018-01-02 11:30:00,43.49,43.49,43.4,43.44,106862.0,28.7171,28.7171,28.6576,28.6841,106862.0
2018-01-02 12:00:00,43.44,43.6,43.41,43.47,290645.0,28.6841,28.7897,28.6642,28.7039,290645.0
2018-01-02 12:30:00,43.48,43.5,43.4,43.44,67788.0,28.7105,28.7237,28.6576,28.6841,67788.0
2018-01-02 13:00:00,43.43,43.48,43.42,43.46,94651.0,28.6775,28.7105,28.6709,28.6973,94651.0
2018-01-02 13:30:00,43.45,43.46,43.38,43.39,82938.0,28.6907,28.6973,28.6444,28.651,82938.0
2018-01-02 14:00:00,43.38,43.39,43.22,43.22,110439.0,28.6444,28.651,28.5388,28.5388,110439.0
2018-01-02 14:30:00,43.23,43.26,43.08,43.08,161568.0,28.5454,28.5652,28.4463,28.4463,161568.0
2018-01-02 15:00:00,43.08,43.26,43.07,43.23,199221.0,28.4463,28.5652,28.4397,28.5454,199221.0
2018-01-02 15:30:00,43.23,43.29,43.17,43.27,393562.0,28.5454,28.585,28.5058,28.5718,393562.0
2018-01-03 09:30:00,43.25,43.32,43.06,43.27,210462.0,28.5586,28.6048,28.4331,28.5718,210462.0
2018-01-03 10:00:00,43.27,43.51,43.27,43.46,106885.0,28.5718,28.7303,28.5718,28.6973,106885.0
2018-01-03 10:30:00,43.46,43.47,43.25,43.28,68198.0,28.6973,28.7039,28.5586,28.5784,68198.0
2018-01-03 11:00:00,43.29,43.34,43.23,43.23,111613.0,28.585,28.618,28.5454,28.5454,111613.0
2018-01-03 11:30:00,43.23,43.28,43.2,43.22,139573.0,28.5454,28.5784,28.5256,28.5388,139573.0
2018-01-03 12:00:00,43.22,43.26,43.18,43.26,80243.0,28.5388,28.5652,28.5124,28.5652,80243.0
2018-01-03 12:30:00,43.27,43.38,43.22,43.37,104924.0,28.5718,28.6444,28.5388,28.6378,104924.0
2018-01-03 13:00:00,43.37,43.38,43.33,43.35,86527.0,28.6378,28.6444,28.6114,28.6246,86527.0
2018-01-03 13:30:00,43.35,43.39,43.32,43.38,72305.0,28.6246,28.651,28.6048,28.6444,72305.0
2018-01-03 14:00:00,43.37,43.44,43.35,43.43,78654.0,28.6378,28.6841,28.6246,28.6775,78654.0
2018-01-03 14:30:00,43.43,43.48,43.34,43.39,196551.0,28.6775,28.7105,28.618,28.651,196551.0
2018-01-03 15:00:00,43.4,43.48,43.39,43.44,130719.0,28.6576,28.7105,28.651,28.6841,130719.0
2018-01-03 15:30:00,43.43,43.5,43.41,43.45,339116.0,28.6775,28.7237,28.6642,28.6907,339116.0
2018-01-04 09:30:00,43.68,44.04,43.62,43.98,135106.0,28.8425,29.0802,28.8029,29.0406,135106.0
2018-01-04 10:00:00,43.97,44.04,43.86,43.89,84527.0,29.034,29.0802,28.9614,28.9812,84527.0
2018-01-04 10:30:00,43.89,43.93,43.68,43.71,227845.0,28.9812,29.0076,28.8425,28.8623,227845.0
2018-01-04 11:00:00,43.71,43.76,43.6,43.6,257436.0,28.8623,28.8954,28.7897,28.7897,257436.0
2018-01-04 11:30:00,43.6,43.62,43.46,43.58,66189.0,28.7897,28.8029,28.6973,28.7765,66189.0
2018-01-04 12:00:00,43.6,43.6,43.5,43.52,59748.0,28.7897,28.7897,28.7237,28.7369,59748.0
2018-01-04 12:30:00,43.51,43.56,43.45,43.52,43312.0,28.7303,28.7633,28.6907,28.7369,43312.0
2018-01-04 13:00:00,43.53,43.53,43.39,43.43,72374.0,28.7435,28.7435,28.651,28.6775,72374.0
2018-01-04 13:30:00,43.44,43.44,43.3,43.37,100063.0,28.6841,28.6841,28.5916,28.6378,100063.0
2018-01-04 14:00:00,43.37,43.51,43.35,43.37,104091.0,28.6378,28.7303,28.6246,28.6378,104091.0
2018-01-04 14:30:00,43.36,43.4,43.35,43.39,54610.0,28.6312,28.6576,28.6246,28.651,54610.0
2018-01-04 15:00:00,43.39,43.4,43.32,43.35,107591.0,28.651,28.6576,28.6048,28.6246,107591.0
2018-01-04 15:30:00,43.34,43.35,43.25,43.29,391105.0,28.618,28.6246,28.5586,28.585,391105.0
2018-01-05 09:30:00,43.37,43.39,43.06,43.29,163634.0,28.6378,28.651,28.4331,28.585,163634.0
2018-01-05 10:00:00,43.27,43.32,43.12,43.13,132278.0,28.5718,28.6048,28.4728,28.4794,132278.0
2018-01-05 10:30:00,43.13,43.24,43.08,43.24,129864.0,28.4794,28.552,28.4463,28.552,129864.0
2018-01-05 11:00:00,43.24,43.35,43.22,43.32,57173.0,28.552,28.6246,28.5388,28.6048,57173.0
2018-01-05 11:30:00,43.32,43.32,43.18,43.28,190630.0,28.6048,28.6048,28.5124,28.5784,190630.0
2018-01-05 12:00:00,43.27,43.37,43.25,43.37,87433.0,28.5718,28.6378,28.5586,28.6378,87433.0
2018-01-05 12:30:00,43.36,43.4,43.32,43.39,68552.0,28.6312,28.6576,28.6048,28.651,68552.0
2018-01-05 13:00:00,43.4,43.4,43.32,43.36,28764.0,28.6576,28.6576,28.6048,28.6312,28764.0
2018-01-05 13:30:00,43.36,43.36,43.31,43.32,45078.0,28.6312,28.6312,28.5982,28.6048,45078.0
2018-01-05 14:00:00,43.33,43.34,43.31,43.33,88117.0,28.6114,28.618,28.5982,28.6114,88117.0
2018-01-05 14:30:00,43.32,43.43,43.32,43.42,121916.0,28.6048,28.6775,28.6048,28.6709,121916.0
2018-01-05 15:00:00,43.41,43.53,43.37,43.52,82554.0,28.6642,28.7435,28.6378,28.7369,82554.0
2018-01-05 15:30:00,43.53,43.58,43.42,43.56,268485.0,28.7435,28.7765,28.6709,28.7633,268485.0
2018-01-08 09:30:00,43.51,43.69,43.37,43.62,217097.0,28.7303,28.8491,28.6378,28.8029,217097.0
2018-01-08 10:00:00,43.61,43.78,43.55,43.72,178995.0,28.7963,28.9086,28.7567,28.8689,178995.0
2018-01-08 10:30:00,43.72,43.79,43.67,43.77,94464.0,28.8689,28.9152,28.8359,28.902,94464.0
2018-01-08 11:00:00,43.77,43.88,43.75,43.86,62762.0,28.902,28.9746,28.8888,28.9614,62762.0
2018-01-08 11:30:00,43.86,43.94,43.82,43.87,96920.0,28.9614,29.0142,28.935,28.968,96920.0
2018-01-08 12:00:00,43.87,43.88,43.76,43.76,141898.0,28.968,28.9746,28.8954,28.8954,141898.0
2018-01-08 12:30:00,43.77,43.86,43.76,43.83,129807.0,28.902,28.9614,28.8954,28.9416,129807.0
2018-01-08 13:00:00,43.84,43.92,43.83,43.89,41138.0,28.9482,29.001,28.9416,28.9812,41138.0
2018-01-08 13:30:00,43.9,43.95,43.89,43.95,42706.0,28.9878,29.0208,28.9812,29.0208,42706.0
2018-01-08 14:00:00,43.94,44.04,43.92,44.02,83329.0,29.0142,29.0802,29.001,29.067,83329.0
2018-01-08 14:30:00,44.02,44.03,43.92,43.98,139489.0,29.067,29.0736,29.001,29.0406,139489.0
2018-01-08 15:00:00,43.98,44.0,43.82,43.83,129102.0,29.0406,29.0538,28.935,28.9416,129102.0
2018-01-08 15:30:00,43.84,43.95,43.82,43.91,395223.0,28.9482,29.0208,28.935,28.9944,395223.0
2018-01-09 09:30:00,44.05,44.56,44.01,44.33,273354.0,29.0868,29.4236,29.0604,29.2717,273354.0
2018-01-09 10:00:00,44.33,44.33,43.96,44.04,274367.0,29.2717,29.2717,29.0274,29.0802,274367.0
2018-01-09 10:30:00,44.05,44.16,43.87,43.94,132527.0,29.0868,29.1595,28.968,29.0142,132527.0
2018-01-09 11:00:00,43.94,44.18,43.94,44.14,168578.0,29.0142,29.1727,29.0142,29.1463,168578.0
2018-01-09 11:30:00,44.14,44.15,44.01,44.07,70507.0,29.1463,29.1529,29.0604,29.1001,70507.0
2018-01-09 12:00:00,44.07,44.1,43.98,44.0,61456.0,29.1001,29.1199,29.0406,29.0538,61456.0
2018-01-09 12:30:00,44.0,44.02,43.97,43.99,153764.0,29.0538,29.067,29.034,29.0472,153764.0
2018-01-09 13:00:00,44.0,44.0,43.86,43.87,71532.0,29.0538,29.0538,28.9614,28.968,71532.0
2018-01-09 13:30:00,43.88,43.96,43.85,43.94,60180.0,28.9746,29.0274,28.9548,29.0142,60180.0
2018-01-09 14:00:00,43.94,43.94,43.84,43.89,61901.0,29.0142,29.0142,28.9482,28.9812,61901.0
2018-01-09 14:30:00,43.89,43.94,43.84,43.84,83003.0,28.9812,29.0142,28.9482,28.9482,83003.0
2018-01-09 15:00:00,43.84,43.84,43.67,43.67,188668.0,28.9482,28.9482,28.8359,28.8359,188668.0
2018-01-09 15:30:00,43.68,43.77,43.62,43.66,339043.0,28.8425,28.902,28.8029,28.8293,339043.0
2018-01-10 09:30:00,43.75,43.92,43.42,43.55,287729.0,28.8888,29.001,28.6709,28.7567,287729.0
2018-01-10 10:00:00,43.54,43.56,43.24,43.35,323320.0,28.7501,28.7633,28.552,28.6246,323320.0
2018-01-10 10:30:00,43.34,43.55,43.33,43.37,251029.0,28.618,28.7567,28.6114,28.6378,251029.0
2018-01-10 11:00:00,43.37,43.52,43.35,43.48,248268.0,28.6378,28.7369,28.6246,28.7105,248268.0
2018-01-10 11:30:00,43.47,43.58,43.47,43.53,205278.0,28.7039,28.7765,28.7039,28.7435,205278.0
2018-01-10 12:00:00,43.52,43.56,43.5,43.5,131187.0,28.7369,28.7633,28.7237,28.7237,131187.0
2018-01-10 12:30:00,43.51,43.53,43.37,43.53,106538.0,28.7303,28.7435,28.6378,28.7435,106538.0
2018-01-10 13:00:00,43.53,43.56,43.46,43.5,82408.0,28.7435,28.7633,28.6973,28.7237,82408.0
2018-01-10 13:30:00,43.49,43.55,43.49,43.5,95457.0,28.7171,28.7567,28.7171,28.7237,95457.0
2018-01-10 14:00:00,43.5,43.52,43.33,43.35,113221.0,28.7237,28.7369,28.6114,28.6246,113221.0
2018-01-10 14:30:00,43.35,43.41,43.29,43.39,192181.0,28.6246,28.6642,28.585,28.651,192181.0
2018-01-10 15:00:00,43.39,43.41,43.25,43.29,206854.0,28.651,28.6642,28.5586,28.585,206854.0
2018-01-10 15:30:00,43.29,43.36,43.24,43.27,728177.0,28.585,28.6312,28.552,28.5718,728177.0
2018-01-11 09:30:00,43.42,43.52,43.03,43.2,172428.0,28.6709,28.7369,28.4133,28.5256,172428.0
2018-01-11 10:00:00,43.2,43.46,43.2,43.35,208532.0,28.5256,28.6973,28.5256,28.6246,208532.0
2018-01-11 10:30:00,43.36,43.41,43.3,43.31,118208.0,28.6312,28.6642,28.5916,28.5982,118208.0
2018-01-11 11:00:00,43.32,43.34,43.25,43.29,229618.0,28.6048,28.618,28.5586,28.585,229618.0
2018-01-11 11:30:00,43.29,43.4,43.27,43.38,181944.0,28.585,28.6576,28.5718,28.6444,181944.0
2018-01-11 12:00:00,43.38,43.51,43.32,43.48,198238.0,28.6444,28.7303,28.6048,28.7105,198238.0
2018-01-11 12:30:00,43.48,43.58,43.46,43.53,99135.0,28.7105,28.7765,28.6973,28.7435,99135.0
2018-01-11 13:00:00,43.54,43.61,43.51,43.59,70139.0,28.7501,28.7963,28.7303,28.7831,70139.0
2018-01-11 13:30:00,43.59,43.76,43.57,43.72,107510.0,28.7831,28.8954,28.7699,28.8689,107510.0
2018-01-11 14:00:00,43.72,43.83,43.69,43.83,110381.0,28.8689,28.9416,28.8491,28.9416,110381.0
2018-01-11 14:30:00,43.82,43.84,43.75,43.83,94815.0,28.935,28.9482,28.8888,28.9416,94815.0
2018-01-11 15:00:00,43.82,43.93,43.82,43.91,176070.0,28.935,29.0076,28.935,28.9944,176070.0
2018-01-11 15:30:00,43.91,43.95,43.84,43.93,394241.0,28.9944,29.0208,28.9482,29.0076,394241.0
2018-01-12 09:30:00,44.17,44.56,44.12,44.55,117192.0,29.1661,29.4236,29.1331,29.417,117192.0
2018-01-12 10:00:00,44.55,44.55,44.39,44.55,160585.0,29.417,29.417,29.3114,29.417,160585.0
2018-01-12 10:30:00,44.55,44.65,44.44,44.61,102619.0,29.417,29.483,29.3444,29.4566,102619.0
2018-01-12 11:00:00,44.61,44.63,44.47,44.55,65075.0,29.4566,29.4698,29.3642,29.417,65075.0
2018-01-12 11:30:00,44.55,44.61,44.52,44.61,58082.0,29.417,29.4566,29.3972,29.4566,58082.0
2018-01-12 12:00:00,44.62,44.67,44.59,44.61,65343.0,29.4632,29.4962,29.4434,29.4566,65343.0
2018-01-12 12:30:00,44.62,44.62,44.49,44.52,81512.0,29.4632,29.4632,29.3774,29.3972,81512.0
2018-01-12 13:00:00,44.52,44.6,44.51,44.53,63301.0,29.3972,29.45,29.3906,29.4038,63301.0
2018-01-12 13:30:00,44.53,44.53,44.45,44.46,54409.0,29.4038,29.4038,29.351,29.3576,54409.0
2018-01-12 14:00:00,44.46,44.47,44.39,44.46,97610.0,29.3576,29.3642,29.3114,29.3576,97610.0
2018-01-12 14:30:00,44.46,44.48,44.38,44.44,79161.0,29.3576,29.3708,29.3048,29.3444,79161.0
2018-01-12 15:00:00,44.44,44.51,44.37,44.47,157929.0,29.3444,29.3906,29.2982,29.3642,157929.0
2018-01-12 15:30:00,44.47,44.56,44.45,44.54,497398.0,29.3642,29.4236,29.351,29.4104,497398.0
2018-01-16 09:30:00,45.77,45.9,45.26,45.66,546475.0,30.2226,30.3084,29.8858,30.15,546475.0
2018-01-16 10:00:00,45.66,45.71,45.45,45.46,358688.0,30.15,30.183,30.0113,30.0179,358688.0
2018-01-16 10:30:00,45.45,45.45,44.8,44.86,400851.0,30.0113,30.0113,29.5821,29.6217,400851.0
2018-01-16 11:00:00,44.86,44.97,44.67,44.81,318923.0,29.6217,29.6943,29.4962,29.5887,318923.0
2018-01-16 11:30:00,44.81,44.86,44.47,44.49,238331.0,29.5887,29.6217,29.3642,29.3774,238331.0
2018-01-16 12:00:00,44.5,44.62,44.46,44.57,269430.0,29.384,29.4632,29.3576,29.4302,269430.0
2018-01-16 12:30:00,44.58,44.59,44.47,44.51,187864.0,29.4368,29.4434,29.3642,29.3906,187864.0
2018-01-16 13:00:00,44.51,44.57,44.46,44.47,201646.0,29.3906,29.4302,29.3576,29.3642,201646.0
2018-01-16 13:30:00,44.47,44.48,44.29,44.3,125031.0,29.3642,29.3708,29.2453,29.2519,125031.0
2018-01-16 14:00:00,44.29,44.29,44.06,44.06,158727.0,29.2453,29.2453,29.0935,29.0935,158727.0
2018-01-16 14:30:00,44.07,44.14,43.87,43.88,153753.0,29.1001,29.1463,28.968,28.9746,153753.0
2018-01-16 15:00:00,43.88,44.01,43.8,43.94,307650.0,28.9746,29.0604,28.9218,29.0142,307650.0
2018-01-16 15:30:00,43.93,43.93,43.75,43.79,784805.0,29.0076,29.0076,28.8888,28.9152,784805.0
2018-01-17 09:30:00,44.11,44.71,44.05,44.57,269800.0,29.1265,29.5227,29.0868,29.4302,269800.0
2018-01-17 10:00:00,44.57,44.66,44.27,44.33,305078.0,29.4302,29.4896,29.2321,29.2717,305078.0
2018-01-17 10:30:00,44.33,44.39,44.17,44.28,235142.0,29.2717,29.3114,29.1661,29.2387,235142.0
2018-01-17 11:00:00,44.28,44.41,44.1,44.36,275412.0,29.2387,29.3246,29.1199,29.2915,275412.0
2018-01-17 11:30:00,44.36,44.65,44.34,44.63,206731.0,29.2915,29.483,29.2783,29.4698,206731.0
2018-01-17 12:00:00,44.63,44.85,44.63,44.84,157202.0,29.4698,29.6151,29.4698,29.6085,157202.0
2018-01-17 12:30:00,44.83,44.89,44.75,44.88,97610.0,29.6019,29.6415,29.5491,29.6349,97610.0
2018-01-17 13:00:00,44.89,44.91,44.78,44.79,93221.0,29.6415,29.6547,29.5689,29.5755,93221.0
2018-01-17 13:30:00,44.78,44.87,44.74,44.85,83325.0,29.5689,29.6283,29.5425,29.6151,83325.0
2018-01-17 14:00:00,44.85,44.98,44.85,44.95,138690.0,29.6151,29.7009,29.6151,29.6811,138690.0
2018-01-17 14:30:00,44.95,45.13,44.95,45.13,139130.0,29.6811,29.8,29.6811,29.8,139130.0
2018-01-17 15:00:00,45.14,45.19,45.0,45.0,191445.0,29.8066,29.8396,29.7141,29.7141,191445.0
2018-01-17 15:30:00,45.01,45.02,44.84,44.91,477067.0,29.7208,29.7274,29.6085,29.6547,477067.0
2018-01-18 09:30:00,44.88,45.05,44.83,45.03,237890.0,29.6349,29.7472,29.6019,29.734,237890.0
2018-01-18 10:00:00,45.04,45.2,44.89,44.97,286098.0,29.7406,29.8462,29.6415,29.6943,286098.0
2018-01-18 10:30:00,44.97,45.15,44.88,44.92,261282.0,29.6943,29.8132,29.6349,29.6613,261282.0
2018-01-18 11:00:00,44.93,45.02,44.69,44.78,341268.0,29.6679,29.7274,29.5095,29.5689,341268.0
2018-01-18 11:30:00,44.78,44.81,44.66,44.72,89430.0,29.5689,29.5887,29.4896,29.5293,89430.0
2018-01-18 12:00:00,44.72,44.81,44.71,44.76,72267.0,29.5293,29.5887,29.5227,29.5557,72267.0
2018-01-18 12:30:00,44.76,44.77,44.71,44.75,62827.0,29.5557,29.5623,29.5227,29.5491,62827.0
2018-01-18 13:00:00,44.74,44.78,44.67,44.73,83384.0,29.5425,29.5689,29.4962,29.5359,83384.0
2018-01-18 13:30:00,44.73,44.79,44.69,44.76,76625.0,29.5359,29.5755,29.5095,29.5557,76625.0
2018-01-18 14:00:00,44.76,44.83,44.73,44.81,95587.0,29.5557,29.6019,29.5359,29.5887,95587.0
2018-01-18 14:30:00,44.81,44.83,44.7,44.7,170210.0,29.5887,29.6019,29.5161,29.5161,170210.0
2018-01-18 15:00:00,44.7,44.8,44.67,44.74,134125.0,29.5161,29.5821,29.4962,29.5425,134125.0
2018-01-18 15:30:00,44.73,44.74,44.58,44.64,585096.0,29.5359,29.5425,29.4368,29.4764,585096.0
2018-01-19 09:30:00,44.76,45.04,44.73,45.03,282422.0,29.5557,29.7406,29.5359,29.734,282422.0
2018-01-19 10:00:00,45.02,45.03,44.81,44.97,133179.0,29.7274,29.734,29.5887,29.6943,133179.0
2018-01-19 10:30:00,44.98,44.98,44.82,44.92,119000.0,29.7009,29.7009,29.5953,29.6613,119000.0
2018-01-19 11:00:00,44.91,44.97,44.86,44.96,146255.0,29.6547,29.6943,29.6217,29.6877,146255.0
2018-01-19 11:30:00,44.97,45.01,44.88,44.89,320837.0,29.6943,29.7208,29.6349,29.6415,320837.0
2018-01-19 12:00:00,44.89,45.0,44.88,44.92,271664.0,29.6415,29.7141,29.6349,29.6613,271664.0
2018-01-19 12:30:00,44.91,44.95,44.89,44.89,69909.0,29.6547,29.6811,29.6415,29.6415,69909.0
2018-01-19 13:00:00,44.9,44.91,44.86,44.9,45997.0,29.6481,29.6547,29.6217,29.6481,45997.0
2018-01-19 13:30:00,44.91,44.93,44.87,44.87,46003.0,29.6547,29.6679,29.6283,29.6283,46003.0
2018-01-19 14:00:00,44.88,44.92,44.83,44.89,71729.0,29.6349,29.6613,29.6019,29.6415,71729.0
2018-01-19 14:30:00,44.9,44.95,44.88,44.9,71462.0,29.6481,29.6811,29.6349,29.6481,71462.0
2018-01-19 15:00:00,44.89,44.95,44.85,44.95,74095.0,29.6415,29.6811,29.6151,29.6811,74095.0
2018-01-19 15:30:00,44.95,44.99,44.87,44.91,443452.0,29.6811,29.7075,29.6283,29.6547,443452.0
2018-01-22 09:30:00,44.85,44.96,44.61,44.66,126634.0,29.6151,29.6877,29.4566,29.4896,126634.0
2018-01-22 10:00:00,44.66,44.83,44.6,44.77,104126.0,29.4896,29.6019,29.45,29.5623,104126.0
2018-01-22 10:30:00,44.78,44.78,44.59,44.65,129276.0,29.5689,29.5689,29.4434,29.483,129276.0
2018-01-22 11:00:00,44.65,44.77,44.64,44.66,78139.0,29.483,29.5623,29.4764,29.4896,78139.0
2018-01-22 11:30:00,44.66,44.75,44.64,44.75,55294.0,29.4896,29.5491,29.4764,29.5491,55294.0
2018-01-22 12:00:00,44.74,44.85,44.71,44.83,102668.0,29.5425,29.6151,29.5227,29.6019,102668.0
2018-01-22 12:30:00,44.82,44.96,44.81,44.91,97186.0,29.5953,29.6877,29.5887,29.6547,97186.0
2018-01-22 13:00:00,44.91,45.0,44.89,44.98,114383.0,29.6547,29.7141,29.6415,29.7009,114383.0
2018-01-22 13:30:00,44.98,45.12,44.97,45.08,107723.0,29.7009,29.7934,29.6943,29.767,107723.0
2018-01-22 14:00:00,45.09,45.15,45.05,45.13,127342.0,29.7736,29.8132,29.7472,29.8,127342.0
2018-01-22 14:30:00,45.12,45.15,45.09,45.12,90569.0,29.7934,29.8132,29.7736,29.7934,90569.0
2018-01-22 15:00:00,45.11,45.15,45.08,45.15,109460.0,29.7868,29.8132,29.767,29.8132,109460.0
2018-01-22 15:30:00,45.15,45.35,45.11,45.35,492236.0,29.8132,29.9453,29.7868,29.9453,492236.0
2018-01-23 09:30:00,45.25,45.55,45.15,45.26,157053.0,29.8792,30.0773,29.8132,29.8858,157053.0
2018-01-23 10:00:00,45.25,45.45,45.19,45.4,215531.0,29.8792,30.0113,29.8396,29.9783,215531.0
2018-01-23 10:30:00,45.4,45.43,45.33,45.42,123429.0,29.9783,29.9981,29.9321,29.9915,123429.0
2018-01-23 11:00:00,45.41,45.56,45.38,45.39,129472.0,29.9849,30.0839,29.9651,29.9717,129472.0
2018-01-23 11:30:00,45.39,45.48,45.38,45.44,89650.0,29.9717,30.0311,29.9651,30.0047,89650.0
2018-01-23 12:00:00,45.43,45.5,45.42,45.49,73305.0,29.9981,30.0443,29.9915,30.0377,73305.0
2018-01-23 12:30:00,45.48,45.55,45.46,45.55,98263.0,30.0311,30.0773,30.0179,30.0773,98263.0
2018-01-23 13:00:00,45.55,45.61,45.53,45.55,83453.0,30.0773,30.1169,30.0641,30.0773,83453.0
2018-01-23 13:30:00,45.55,45.6,45.53,45.58,89827.0,30.0773,30.1103,30.0641,30.0971,89827.0
2018-01-23 14:00:00,45.58,45.6,45.44,45.49,93046.0,30.0971,30.1103,30.0047,30.0377,93046.0
2018-01-23 14:30:00,45.5,45.64,45.5,45.59,120518.0,30.0443,30.1367,30.0443,30.1037,120518.0
2018-01-23 15:00:00,45.59,45.6,45.42,45.5,155580.0,30.1037,30.1103,29.9915,30.0443,155580.0
2018-01-23 15:30:00,45.5,45.55,45.45,45.52,430707.0,30.0443,30.0773,30.0113,30.0575,430707.0
2018-01-24 09:30:00,45.72,45.83,45.51,45.82,136755.0,30.1896,30.2622,30.0509,30.2556,136755.0
2018-01-24 10:00:00,45.81,45.84,45.69,45.8,114027.0,30.249,30.2688,30.1698,30.2424,114027.0
2018-01-24 10:30:00,45.8,45.96,45.74,45.81,127719.0,30.2424,30.3481,30.2028,30.249,127719.0
2018-01-24 11:00:00,45.82,45.87,45.56,45.57,121606.0,30.2556,30.2886,30.0839,30.0905,121606.0
2018-01-24 11:30:00,45.56,45.56,45.35,45.37,224852.0,30.0839,30.0839,29.9453,29.9585,224852.0
2018-01-24 12:00:00,45.37,45.44,45.25,45.27,94973.0,29.9585,30.0047,29.8792,29.8924,94973.0
2018-01-24 12:30:00,45.27,45.34,45.19,45.31,79516.0,29.8924,29.9387,29.8396,29.9188,79516.0
2018-01-24 13:00:00,45.31,45.33,45.16,45.31,73041.0,29.9188,29.9321,29.8198,29.9188,73041.0
2018-01-24 13:30:00,45.3,45.64,45.3,45.61,119469.0,29.9122,30.1367,29.9122,30.1169,119469.0
2018-01-24 14:00:00,45.61,45.64,45.45,45.61,81626.0,30.1169,30.1367,30.0113,30.1169,81626.0
2018-01-24 14:30:00,45.6,45.65,45.52,45.57,98196.0,30.1103,30.1434,30.0575,30.0905,98196.0
2018-01-24 15:00:00,45.57,45.61,45.51,45.57,170962.0,30.0905,30.1169,30.0509,30.0905,170962.0
2018-01-24 15:30:00,45.58,45.66,45.5,45.52,316856.0,30.0971,30.15,30.0443,30.0575,316856.0
2018-01-25 09:30:00,45.58,45.73,44.93,44.93,133156.0,30.0971,30.1962,29.6679,29.6679,133156.0
2018-01-25 10:00:00,44.95,45.27,44.9,45.07,140878.0,29.6811,29.8924,29.6481,29.7604,140878.0
2018-01-25 10:30:00,45.07,45.34,45.06,45.33,167357.0,29.7604,29.9387,29.7538,29.9321,167357.0
2018-01-25 11:00:00,45.32,45.42,45.2,45.21,210991.0,29.9254,29.9915,29.8462,29.8528,210991.0
2018-01-25 11:30:00,45.21,45.4,45.21,45.24,167435.0,29.8528,29.9783,29.8528,29.8726,167435.0
2018-01-25 12:00:00,45.24,45.41,45.22,45.35,134606.0,29.8726,29.9849,29.8594,29.9453,134606.0
2018-01-25 12:30:00,45.35,45.41,45.3,45.32,80784.0,29.9453,29.9849,29.9122,29.9254,80784.0
2018-01-25 13:00:00,45.32,45.33,45.22,45.23,65009.0,29.9254,29.9321,29.8594,29.866,65009.0
2018-01-25 13:30:00,45.22,45.34,45.19,45.26,71982.0,29.8594,29.9387,29.8396,29.8858,71982.0
2018-01-25 14:00:00,45.26,45.27,45.11,45.19,86611.0,29.8858,29.8924,29.7868,29.8396,86611.0
2018-01-25 14:30:00,45.19,45.2,45.02,45.06,117038.0,29.8396,29.8462,29.7274,29.7538,117038.0
2018-01-25 15:00:00,45.06,45.15,44.98,45.13,141489.0,29.7538,29.8132,29.7009,29.8,141489.0
2018-01-25 15:30:00,45.13,45.17,45.07,45.16,261038.0,29.8,29.8264,29.7604,29.8198,261038.0
2018-01-26 09:30:00,45.34,45.46,45.15,45.2,125513.0,29.9387,30.0179,29.8132,29.8462,125513.0
2018-01-26 10:00:00,45.21,45.29,45.02,45.05,93269.0,29.8528,29.9056,29.7274,29.7472,93269.0
2018-01-26 10:30:00,45.06,45.29,45.06,45.14,193327.0,29.7538,29.9056,29.7538,29.8066,193327.0
2018-01-26 11:00:00,45.15,45.3,45.13,45.25,121454.0,29.8132,29.9122,29.8,29.8792,121454.0
2018-01-26 11:30:00,45.26,45.46,45.26,45.41,96662.0,29.8858,30.0179,29.8858,29.9849,96662.0
2018-01-26 12:00:00,45.42,45.48,45.35,45.42,77777.0,29.9915,30.0311,29.9453,29.9915,77777.0
2018-01-26 12:30:00,45.43,45.48,45.41,45.46,62443.0,29.9981,30.0311,29.9849,30.0179,62443.0
2018-01-26 13:00:00,45.46,45.51,45.41,45.47,63551.0,30.0179,30.0509,29.9849,30.0245,63551.0
2018-01-26 13:30:00,45.46,45.52,45.41,45.45,92823.0,30.0179,30.0575,29.9849,30.0113,92823.0
2018-01-26 14:00:00,45.45,45.54,45.4,45.51,126536.0,30.0113,30.0707,29.9783,30.0509,126536.0
2018-01-26 14:30:00,45.51,45.62,45.49,45.57,147860.0,30.0509,30.1235,30.0377,30.0905,147860.0
2018-01-26 15:00:00,45.56,45.76,45.55,45.7,215875.0,30.0839,30.216,30.0773,30.1764,215875.0
2018-01-26 15:30:00,45.71,45.9,45.69,45.85,747242.0,30.183,30.3084,30.1698,30.2754,747242.0
2018-01-29 09:30:00,45.7,45.87,45.43,45.47,110815.0,30.1764,30.2886,29.9981,30.0245,110815.0
2018-01-29 10:00:00,45.47,45.49,45.28,45.38,82312.0,30.0245,30.0377,29.899,29.9651,82312.0
2018-01-29 10:30:00,45.38,45.39,45.13,45.18,105471.0,29.9651,29.9717,29.8,29.833,105471.0
2018-01-29 11:00:00,45.18,45.38,45.11,45.37,221355.0,29.833,29.9651,29.7868,29.9585,221355.0
2018-01-29 11:30:00,45.37,45.37,45.18,45.2,118449.0,29.9585,29.9585,29.833,29.8462,118449.0
2018-01-29 12:00:00,45.19,45.37,45.12,45.35,71653.0,29.8396,29.9585,29.7934,29.9453,71653.0
2018-01-29 12:30:00,45.35,45.45,45.3,45.44,102286.0,29.9453,30.0113,29.9122,30.0047,102286.0
2018-01-29 13:00:00,45.44,45.46,45.25,45.25,99594.0,30.0047,30.0179,29.8792,29.8792,99594.0
2018-01-29 13:30:00,45.26,45.36,45.25,45.31,92224.0,29.8858,29.9519,29.8792,29.9188,92224.0
2018-01-29 14:00:00,45.3,45.34,45.2,45.22,97541.0,29.9122,29.9387,29.8462,29.8594,97541.0
2018-01-29 14:30:00,45.23,45.25,45.13,45.17,105628.0,29.866,29.8792,29.8,29.8264,105628.0
2018-01-29 15:00:00,45.17,45.31,45.15,45.21,199124.0,29.8264,29.9188,29.8132,29.8528,199124.0
2018-01-29 15:30:00,45.2,45.25,45.07,45.1,538753.0,29.8462,29.8792,29.7604,29.7802,538753.0
2018-01-30 09:30:00,44.64,45.21,43.84,44.26,476620.0,29.4764,29.8528,28.9482,29.2255,476620.0
2018-01-30 10:00:00,44.25,44.44,43.53,44.11,229222.0,29.2189,29.3444,28.7435,29.1265,229222.0
2018-01-30 10:30:00,44.12,44.25,43.57,43.78,213142.0,29.1331,29.2189,28.7699,28.9086,213142.0
2018-01-30 11:00:00,43.77,43.84,42.96,43.19,451425.0,28.902,28.9482,28.3671,28.519,451425.0
2018-01-30 11:30:00,43.19,43.19,42.67,42.71,391983.0,28.519,28.519,28.1756,28.202,391983.0
2018-01-30 12:00:00,42.72,42.9,42.69,42.7,256993.0,28.2086,28.3275,28.1888,28.1954,256993.0
2018-01-30 12:30:00,42.7,42.82,42.45,42.67,367000.0,28.1954,28.2747,28.0303,28.1756,367000.0
2018-01-30 13:00:00,42.67,43.15,42.65,42.94,220757.0,28.1756,28.4926,28.1624,28.3539,220757.0
2018-01-30 13:30:00,42.95,43.21,42.93,43.09,113148.0,28.3605,28.5322,28.3473,28.4529,113148.0
2018-01-30 14:00:00,43.08,43.19,42.93,42.97,158639.0,28.4463,28.519,28.3473,28.3737,158639.0
2018-01-30 14:30:00,42.97,43.01,42.84,42.92,192450.0,28.3737,28.4001,28.2879,28.3407,192450.0
2018-01-30 15:00:00,42.91,42.97,42.8,42.9,299593.0,28.3341,28.3737,28.2615,28.3275,299593.0
2018-01-30 15:30:00,42.91,42.93,42.71,42.72,694886.0,28.3341,28.3473,28.202,28.2086,694886.0
2018-01-31 09:30:00,43.05,43.05,42.23,42.32,319198.0,28.4265,28.4265,27.8851,27.9445,319198.0
2018-01-31 10:00:00,42.31,42.71,42.29,42.57,440807.0,27.9379,28.202,27.9247,28.1096,440807.0
2018-01-31 10:30:00,42.57,42.59,42.25,42.38,375563.0,28.1096,28.1228,27.8983,27.9841,375563.0
2018-01-31 11:00:00,42.39,42.44,42.35,42.38,310371.0,27.9907,28.0237,27.9643,27.9841,310371.0
2018-01-31 11:30:00,42.38,42.6,42.37,42.54,282266.0,27.9841,28.1294,27.9775,28.0898,282266.0
2018-01-31 12:00:00,42.54,42.54,42.45,42.52,142782.0,28.0898,28.0898,28.0303,28.0766,142782.0
2018-01-31 12:30:00,42.51,42.55,42.44,42.5,187458.0,28.07,28.0964,28.0237,28.0634,187458.0
2018-01-31 13:00:00,42.5,42.58,42.48,42.56,160337.0,28.0634,28.1162,28.0502,28.103,160337.0
2018-01-31 13:30:00,42.56,42.71,42.5,42.68,125994.0,28.103,28.202,28.0634,28.1822,125994.0
2018-01-31 14:00:00,42.68,42.89,42.58,42.62,252704.0,28.1822,28.3209,28.1162,28.1426,252704.0
2018-01-31 14:30:00,42.61,42.66,42.45,42.53,210232.0,28.136,28.169,28.0303,28.0832,210232.0
2018-01-31 15:00:00,42.54,42.54,42.32,42.41,287964.0,28.0898,28.0898,27.9445,28.0039,287964.0
2018-01-31 15:30:00,42.41,42.64,42.38,42.41,661166.0,28.0039,28.1558,27.9841,28.0039,661166.0
2018-02-01 09:30:00,42.09,42.45,42.09,42.22,276689.0,27.7926,28.0303,27.7926,27.8785,276689.0
2018-02-01 10:00:00,42.23,42.26,41.73,41.82,322993.0,27.8851,27.9049,27.5549,27.6143,322993.0
2018-02-01 10:30:00,41.82,41.87,41.4,41.56,356414.0,27.6143,27.6474,27.337,27.4427,356414.0
2018-02-01 11:00:00,41.56,41.83,41.54,41.55,200557.0,27.4427,27.621,27.4295,27.4361,200557.0
2018-02-01 11:30:00,41.56,41.92,41.55,41.79,441320.0,27.4427,27.6804,27.4361,27.5945,441320.0
2018-02-01 12:00:00,41.79,41.95,41.75,41.76,177068.0,27.5945,27.7002,27.5681,27.5747,177068.0
2018-02-01 12:30:00,41.76,41.8,41.61,41.62,164422.0,27.5747,27.6011,27.4757,27.4823,164422.0
2018-02-01 13:00:00,41.62,42.01,41.61,41.99,221783.0,27.4823,27.7398,27.4757,27.7266,221783.0
2018-02-01 13:30:00,41.98,42.05,41.96,42.01,174416.0,27.72,27.7662,27.7068,27.7398,174416.0
2018-02-01 14:00:00,42.02,42.05,41.87,41.97,302898.0,27.7464,27.7662,27.6474,27.7134,302898.0
2018-02-01 14:30:00,41.97,42.12,41.97,42.09,208780.0,27.7134,27.8124,27.7134,27.7926,208780.0
2018-02-01 15:00:00,42.09,42.23,42.04,42.11,315085.0,27.7926,27.8851,27.7596,27.8058,315085.0
2018-02-01 15:30:00,42.1,42.15,42.01,42.07,881928.0,27.7992,27.8323,27.7398,27.7794,881928.0
2018-02-02 09:30:00,41.58,41.97,41.58,41.75,377201.0,27.4559,27.7134,27.4559,27.5681,377201.0
2018-02-02 10:00:00,41.75,41.75,41.43,41.61,245083.0,27.5681,27.5681,27.3568,27.4757,245083.0
2018-02-02 10:30:00,41.62,41.77,41.47,41.53,174569.0,27.4823,27.5813,27.3832,27.4229,174569.0
2018-02-02 11:00:00,41.52,41.66,41.43,41.45,230427.0,27.4163,27.5087,27.3568,27.37,230427.0
2018-02-02 11:30:00,41.45,41.51,41.17,41.17,388820.0,27.37,27.4097,27.1851,27.1851,388820.0
2018-02-02 12:00:00,41.16,41.43,41.16,41.42,95104.0,27.1785,27.3568,27.1785,27.3502,95104.0
2018-02-02 12:30:00,41.44,41.47,41.3,41.3,132987.0,27.3634,27.3832,27.271,27.271,132987.0
2018-02-02 13:00:00,41.3,41.33,41.09,41.15,117325.0,27.271,27.2908,27.1323,27.1719,117325.0
2018-02-02 13:30:00,41.15,41.27,41.11,41.11,156673.0,27.1719,27.2512,27.1455,27.1455,156673.0
2018-02-02 14:00:00,41.11,41.13,40.82,40.84,128951.0,27.1455,27.1587,26.954,26.9672,128951.0
2018-02-02 14:30:00,40.85,40.96,40.76,40.8,133883.0,26.9738,27.0465,26.9144,26.9408,133883.0
2018-02-02 15:00:00,40.79,41.05,40.67,41.02,365326.0,26.9342,27.1059,26.855,27.0861,365326.0
2018-02-02 15:30:00,41.01,41.13,40.86,40.87,600899.0,27.0795,27.1587,26.9804,26.9871,600899.0
2018-02-05 09:30:00,40.29,40.71,40.28,40.64,292059.0,26.6041,26.8814,26.5975,26.8352,292059.0
2018-02-05 10:00:00,40.65,40.93,40.62,40.85,281751.0,26.8418,27.0267,26.822,26.9738,281751.0
2018-02-05 10:30:00,40.85,40.96,40.81,40.86,259013.0,26.9738,27.0465,26.9474,26.9804,259013.0
2018-02-05 11:00:00,40.86,40.91,40.59,40.59,149191.0,26.9804,27.0135,26.8022,26.8022,149191.0
2018-02-05 11:30:00,40.59,40.59,40.48,40.54,123159.0,26.8022,26.8022,26.7295,26.7691,123159.0
2018-02-05 12:00:00,40.54,40.54,40.11,40.2,142712.0,26.7691,26.7691,26.4852,26.5446,142712.0
2018-02-05 12:30:00,40.2,40.32,40.12,40.12,95682.0,26.5446,26.6239,26.4918,26.4918,95682.0
2018-02-05 13:00:00,40.12,40.12,39.83,39.9,272343.0,26.4918,26.4918,26.3003,26.3465,272343.0
2018-02-05 13:30:00,39.91,40.22,39.84,40.2,332158.0,26.3531,26.5578,26.3069,26.5446,332158.0
2018-02-05 14:00:00,40.21,40.21,39.88,39.99,264519.0,26.5512,26.5512,26.3333,26.406,264519.0
2018-02-05 14:30:00,39.99,39.99,39.57,39.66,329843.0,26.406,26.406,26.1286,26.1881,329843.0
2018-02-05 15:00:00,39.65,39.96,39.0,39.88,617989.0,26.1815,26.3862,25.7523,26.3333,617989.0
2018-02-05 15:30:00,39.88,39.95,38.94,38.96,977422.0,26.3333,26.3796,25.7126,25.7258,977422.0
2018-02-06 09:30:00,37.68,39.52,37.01,39.02,542096.0,24.8806,26.0956,24.4382,25.7655,542096.0
2018-02-06 10:00:00,39.05,39.52,38.74,38.82,428682.0,25.7853,26.0956,25.5806,25.6334,428682.0
2018-02-06 10:30:00,38.81,39.37,38.57,39.04,354443.0,25.6268,25.9966,25.4683,25.7787,354443.0
2018-02-06 11:00:00,39.05,39.13,38.71,38.79,351245.0,25.7853,25.8381,25.5608,25.6136,351245.0
2018-02-06 11:30:00,38.78,38.98,38.58,38.77,278063.0,25.607,25.7391,25.4749,25.6004,278063.0
2018-02-06 12:00:00,38.77,39.06,38.76,39.06,197888.0,25.6004,25.7919,25.5938,25.7919,197888.0
2018-02-06 12:30:00,39.05,39.18,38.76,38.83,191612.0,25.7853,25.8711,25.5938,25.64,191612.0
2018-02-06 13:00:00,38.83,38.91,38.62,38.87,210367.0,25.64,25.6928,25.5013,25.6664,210367.0
2018-02-06 13:30:00,38.86,38.87,38.48,38.55,216493.0,25.6598,25.6664,25.4089,25.4551,216493.0
2018-02-06 14:00:00,38.53,38.69,38.47,38.6,272007.0,25.4419,25.5476,25.4023,25.4881,272007.0
2018-02-06 14:30:00,38.59,39.23,38.56,39.2,297153.0,25.4815,25.9041,25.4617,25.8843,297153.0
2018-02-06 15:00:00,39.2,39.7,39.2,39.56,384937.0,25.8843,26.2145,25.8843,26.122,384937.0
2018-02-06 15:30:00,39.56,39.83,39.37,39.72,947423.0,26.122,26.3003,25.9966,26.2277,947423.0
2018-02-07 09:30:00,39.46,40.24,39.46,39.98,240298.0,26.056,26.5711,26.056,26.3994,240298.0
2018-02-07 10:00:00,39.98,40.21,39.92,40.08,227845.0,26.3994,26.5512,26.3598,26.4654,227845.0
2018-02-07 10:30:00,40.07,40.16,39.86,40.12,201273.0,26.4588,26.5182,26.3201,26.4918,201273.0
2018-02-07 11:00:00,40.14,40.33,40.07,40.07,234066.0,26.505,26.6305,26.4588,26.4588,234066.0
2018-02-07 11:30:00,40.07,40.16,39.98,40.14,152574.0,26.4588,26.5182,26.3994,26.505,152574.0
2018-02-07 12:00:00,40.14,40.18,39.98,40.08,113775.0,26.505,26.5314,26.3994,26.4654,113775.0
2018-02-07 12:30:00,40.09,40.1,39.9,40.0,124602.0,26.472,26.4786,26.3465,26.4126,124602.0
2018-02-07 13:00:00,40.01,40.09,39.72,39.85,326552.0,26.4192,26.472,26.2277,26.3135,326552.0
2018-02-07 13:30:00,39.85,40.08,39.76,39.86,151720.0,26.3135,26.4654,26.2541,26.3201,151720.0
2018-02-07 14:00:00,39.87,39.87,39.58,39.8,158268.0,26.3267,26.3267,26.1352,26.2805,158268.0
2018-02-07 14:30:00,39.8,39.83,39.47,39.7,152488.0,26.2805,26.3003,26.0626,26.2145,152488.0
2018-02-07 15:00:00,39.7,39.96,39.68,39.88,248646.0,26.2145,26.3862,26.2013,26.3333,248646.0
2018-02-07 15:30:00,39.88,39.96,39.44,39.44,612327.0,26.3333,26.3862,26.0428,26.0428,612327.0
2018-02-08 09:30:00,39.41,39.41,39.09,39.33,134482.0,26.023,26.023,25.8117,25.9702,134482.0
2018-02-08 10:00:00,39.33,39.56,39.24,39.26,113678.0,25.9702,26.122,25.9107,25.9239,113678.0
2018-02-08 10:30:00,39.26,39.41,39.15,39.26,195093.0,25.9239,26.023,25.8513,25.9239,195093.0
2018-02-08 11:00:00,39.26,39.36,39.02,39.09,203742.0,25.9239,25.99,25.7655,25.8117,203742.0
2018-02-08 11:30:00,39.09,39.3,39.05,39.13,224928.0,25.8117,25.9504,25.7853,25.8381,224928.0
2018-02-08 12:00:00,39.13,39.16,38.72,38.81,202285.0,25.8381,25.8579,25.5674,25.6268,202285.0
2018-02-08 12:30:00,38.82,38.95,38.5,38.64,141588.0,25.6334,25.7192,25.4221,25.5145,141588.0
2018-02-08 13:00:00,38.6,38.9,38.56,38.65,136137.0,25.4881,25.6862,25.4617,25.5212,136137.0
2018-02-08 13:30:00,38.64,39.05,38.61,38.98,116115.0,25.5145,25.7853,25.4947,25.7391,116115.0
2018-02-08 14:00:00,38.99,39.07,38.78,38.87,172587.0,25.7457,25.7985,25.607,25.6664,172587.0
2018-02-08 14:30:00,38.86,38.92,38.64,38.7,272039.0,25.6598,25.6994,25.5145,25.5542,272039.0
2018-02-08 15:00:00,38.71,38.84,38.57,38.65,298361.0,25.5608,25.6466,25.4683,25.5212,298361.0
2018-02-08 15:30:00,38.65,38.72,38.0,38.01,861190.0,25.5212,25.5674,25.0919,25.0986,861190.0
2018-02-09 09:30:00,38.45,38.69,37.84,37.88,351021.0,25.3891,25.5476,24.9863,25.0127,351021.0
2018-02-09 10:00:00,37.87,38.21,37.8,38.05,410906.0,25.0061,25.2306,24.9599,25.125,410906.0
2018-02-09 10:30:00,38.05,38.06,37.5,37.81,321319.0,25.125,25.1316,24.7618,24.9665,321319.0
2018-02-09 11:00:00,37.81,37.94,37.54,37.67,339002.0,24.9665,25.0523,24.7882,24.874,339002.0
2018-02-09 11:30:00,37.67,37.82,37.52,37.53,317714.0,24.874,24.9731,24.775,24.7816,317714.0
2018-02-09 12:00:00,37.52,37.55,37.18,37.2,171150.0,24.775,24.7948,24.5505,24.5637,171150.0
2018-02-09 12:30:00,37.2,37.5,37.13,37.5,118617.0,24.5637,24.7618,24.5175,24.7618,118617.0
2018-02-09 13:00:00,37.5,37.5,37.15,37.21,181381.0,24.7618,24.7618,24.5307,24.5703,181381.0
2018-02-09 13:30:00,37.19,37.69,37.06,37.49,141822.0,24.5571,24.8873,24.4713,24.7552,141822.0
2018-02-09 14:00:00,37.48,38.24,37.48,37.87,251258.0,24.7486,25.2504,24.7486,25.0061,251258.0
2018-02-09 14:30:00,37.88,37.94,37.66,37.71,198595.0,25.0127,25.0523,24.8674,24.9005,198595.0
2018-02-09 15:00:00,37.69,37.9,37.39,37.83,278726.0,24.8873,25.0259,24.6892,24.9797,278726.0
2018-02-09 15:30:00,37.83,38.6,37.81,38.24,718902.0,24.9797,25.4881,24.9665,25.2504,718902.0
2018-02-12 09:30:00,38.6,39.11,38.55,38.72,306242.0,25.4881,25.8249,25.4551,25.5674,306242.0
2018-02-12 10:00:00,38.73,38.91,38.48,38.62,163673.0,25.574,25.6928,25.4089,25.5013,163673.0
2018-02-12 10:30:00,38.63,38.75,38.48,38.7,117866.0,25.5079,25.5872,25.4089,25.5542,117866.0
2018-02-12 11:00:00,38.71,38.82,38.6,38.73,206728.0,25.5608,25.6334,25.4881,25.574,206728.0
2018-02-12 11:30:00,38.72,38.94,38.61,38.93,121189.0,25.5674,25.7126,25.4947,25.706,121189.0
2018-02-12 12:00:00,38.93,39.17,38.88,39.06,143780.0,25.706,25.8645,25.673,25.7919,143780.0
2018-02-12 12:30:00,39.05,39.05,38.93,39.0,99936.0,25.7853,25.7853,25.706,25.7523,99936.0
2018-02-12 13:00:00,39.0,39.23,39.0,39.17,225190.0,25.7523,25.9041,25.7523,25.8645,225190.0
2018-02-12 13:30:00,39.17,39.35,39.09,39.26,113338.0,25.8645,25.9834,25.8117,25.9239,113338.0
2018-02-12 14:00:00,39.26,39.27,39.07,39.18,108723.0,25.9239,25.9305,25.7985,25.8711,108723.0
2018-02-12 14:30:00,39.17,39.22,38.99,39.02,118231.0,25.8645,25.8975,25.7457,25.7655,118231.0
2018-02-12 15:00:00,39.02,39.1,38.9,39.02,151718.0,25.7655,25.8183,25.6862,25.7655,151718.0
2018-02-12 15:30:00,39.02,39.08,38.68,38.83,549173.0,25.7655,25.8051,25.541,25.64,549173.0
2018-02-13 09:30:00,38.44,38.76,38.3,38.4,270128.0,25.3825,25.5938,25.29,25.3561,270128.0
2018-02-13 10:00:00,38.41,38.56,38.34,38.47,157174.0,25.3627,25.4617,25.3165,25.4023,157174.0
2018-02-13 10:30:00,38.47,38.73,38.45,38.69,201955.0,25.4023,25.574,25.3891,25.5476,201955.0
2018-02-13 11:00:00,38.68,38.79,38.55,38.66,187319.0,25.541,25.6136,25.4551,25.5278,187319.0
2018-02-13 11:30:00,38.65,38.76,38.6,38.71,94019.0,25.5212,25.5938,25.4881,25.5608,94019.0
2018-02-13 12:00:00,38.71,38.72,38.57,38.65,111523.0,25.5608,25.5674,25.4683,25.5212,111523.0
2018-02-13 12:30:00,38.65,38.7,38.59,38.59,74151.0,25.5212,25.5542,25.4815,25.4815,74151.0
2018-02-13 13:00:00,38.58,38.76,38.55,38.7,77868.0,25.4749,25.5938,25.4551,25.5542,77868.0
2018-02-13 13:30:00,38.68,38.79,38.66,38.69,80139.0,25.541,25.6136,25.5278,25.5476,80139.0
2018-02-13 14:00:00,38.7,38.8,38.68,38.76,129028.0,25.5542,25.6202,25.541,25.5938,129028.0
2018-02-13 14:30:00,38.76,38.84,38.73,38.84,131685.0,25.5938,25.6466,25.574,25.6466,131685.0
2018-02-13 15:00:00,38.84,38.93,38.8,38.91,140878.0,25.6466,25.706,25.6202,25.6928,140878.0
2018-02-13 15:30:00,38.91,38.97,38.81,38.85,439516.0,25.6928,25.7325,25.6268,25.6532,439516.0
2018-02-14 09:30:00,38.66,38.98,38.51,38.78,196769.0,25.5278,25.7391,25.4287,25.607,196769.0
2018-02-14 10:00:00,38.79,39.28,38.78,39.13,163312.0,25.6136,25.9372,25.607,25.8381,163312.0
2018-02-14 10:30:00,39.14,39.22,39.02,39.04,88294.0,25.8447,25.8975,25.7655,25.7787,88294.0
2018-02-14 11:00:00,39.04,39.21,38.92,39.17,113441.0,25.7787,25.8909,25.6994,25.8645,113441.0
2018-02-14 11:30:00,39.18,39.29,39.07,39.21,171107.0,25.8711,25.9438,25.7985,25.8909,171107.0
2018-02-14 12:00:00,39.22,39.3,39.15,39.26,133249.0,25.8975,25.9504,25.8513,25.9239,133249.0
2018-02-14 12:30:00,39.27,39.31,39.18,39.28,75883.0,25.9305,25.957,25.8711,25.9372,75883.0
2018-02-14 13:00:00,39.28,39.52,39.26,39.4,86504.0,25.9372,26.0956,25.9239,26.0164,86504.0
2018-02-14 13:30:00,39.41,39.49,39.4,39.46,73523.0,26.023,26.0758,26.0164,26.056,73523.0
2018-02-14 14:00:00,39.46,39.68,39.46,39.52,168022.0,26.056,26.2013,26.056,26.0956,168022.0
2018-02-14 14:30:00,39.52,39.74,39.51,39.67,144266.0,26.0956,26.2409,26.089,26.1947,144266.0
2018-02-14 15:00:00,39.68,39.83,39.67,39.7,138683.0,26.2013,26.3003,26.1947,26.2145,138683.0
2018-02-14 15:30:00,39.69,39.87,39.63,39.82,481932.0,26.2079,26.3267,26.1683,26.2937,481932.0
2018-02-15 09:30:00,39.98,40.0,38.71,38.84,762060.0,26.3994,26.4126,25.5608,25.6466,762060.0
2018-02-15 10:00:00,38.85,38.99,38.64,38.98,439321.0,25.6532,25.7457,25.5145,25.7391,439321.0
2018-02-15 10:30:00,38.98,39.02,38.66,38.67,464189.0,25.7391,25.7655,25.5278,25.5344,464189.0
2018-02-15 11:00:00,38.66,38.71,38.55,38.7,393047.0,25.5278,25.5608,25.4551,25.5542,393047.0
2018-02-15 11:30:00,38.69,38.78,38.61,38.69,171648.0,25.5476,25.607,25.4947,25.5476,171648.0
2018-02-15 12:00:00,38.7,38.72,38.55,38.59,171818.0,25.5542,25.5674,25.4551,25.4815,171818.0
2018-02-15 12:30:00,38.59,38.69,38.58,38.69,191151.0,25.4815,25.5476,25.4749,25.5476,191151.0
2018-02-15 13:00:00,38.69,38.76,38.64,38.67,141151.0,25.5476,25.5938,25.5145,25.5344,141151.0
2018-02-15 13:30:00,38.66,38.77,38.63,38.72,168988.0,25.5278,25.6004,25.5079,25.5674,168988.0
2018-02-15 14:00:00,38.72,38.89,38.7,38.87,136743.0,25.5674,25.6796,25.5542,25.6664,136743.0
2018-02-15 14:30:00,38.86,38.97,38.84,38.91,171291.0,25.6598,25.7325,25.6466,25.6928,171291.0
2018-02-15 15:00:00,38.9,39.01,38.9,38.94,276608.0,25.6862,25.7589,25.6862,25.7126,276608.0
2018-02-15 15:30:00,38.94,39.07,38.89,39.06,680198.0,25.7126,25.7985,25.6796,25.7919,680198.0
2018-02-16 09:30:00,38.86,39.05,38.77,38.87,228853.0,25.6598,25.7853,25.6004,25.6664,228853.0
2018-02-16 10:00:00,38.87,39.13,38.83,39.12,166852.0,25.6664,25.8381,25.64,25.8315,166852.0
2018-02-16 10:30:00,39.12,39.19,39.03,39.05,145057.0,25.8315,25.8777,25.7721,25.7853,145057.0
2018-02-16 11:00:00,39.06,39.26,39.06,39.13,126750.0,25.7919,25.9239,25.7919,25.8381,126750.0
2018-02-16 11:30:00,39.14,39.36,39.12,39.34,137130.0,25.8447,25.99,25.8315,25.9768,137130.0
2018-02-16 12:00:00,39.34,39.45,39.34,39.37,132720.0,25.9768,26.0494,25.9768,25.9966,132720.0
2018-02-16 12:30:00,39.38,39.53,39.25,39.34,144474.0,26.0032,26.1022,25.9173,25.9768,144474.0
2018-02-16 13:00:00,39.34,39.4,39.13,39.15,110774.0,25.9768,26.0164,25.8381,25.8513,110774.0
2018-02-16 13:30:00,39.15,39.22,39.09,39.19,275831.0,25.8513,25.8975,25.8117,25.8777,275831.0
2018-02-16 14:00:00,39.19,39.32,39.08,39.17,166233.0,25.8777,25.9636,25.8051,25.8645,166233.0
2018-02-16 14:30:00,39.16,39.26,39.08,39.22,124188.0,25.8579,25.9239,25.8051,25.8975,124188.0
2018-02-16 15:00:00,39.21,39.29,39.19,39.22,183158.0,25.8909,25.9438,25.8777,25.8975,183158.0
2018-02-16 15:30:00,39.23,39.26,39.1,39.1,922990.0,25.9041,25.9239,25.8183,25.8183,922990.0
2018-02-20 09:30:00,38.95,39.26,38.88,39.1,312191.0,25.7192,25.9239,25.673,25.8183,312191.0
2018-02-20 10:00:00,39.09,39.09,38.77,38.78,227440.0,25.8117,25.8117,25.6004,25.607,227440.0
2018-02-20 10:30:00,38.77,38.81,38.6,38.65,213666.0,25.6004,25.6268,25.4881,25.5212,213666.0
2018-02-20 11:00:00,38.66,38.87,38.64,38.87,158056.0,25.5278,25.6664,25.5145,25.6664,158056.0
2018-02-20 11:30:00,38.87,39.04,38.85,39.03,88448.0,25.6664,25.7787,25.6532,25.7721,88448.0
2018-02-20 12:00:00,39.03,39.05,38.97,39.0,81691.0,25.7721,25.7853,25.7325,25.7523,81691.0
2018-02-20 12:30:00,39.0,39.1,38.93,39.08,212403.0,25.7523,25.8183,25.706,25.8051,212403.0
2018-02-20 13:00:00,39.07,39.07,38.89,38.9,110529.0,25.7985,25.7985,25.6796,25.6862,110529.0
2018-02-20 13:30:00,38.9,39.05,38.88,39.05,80974.0,25.6862,25.7853,25.673,25.7853,80974.0
2018-02-20 14:00:00,39.06,39.08,38.86,38.89,119247.0,25.7919,25.8051,25.6598,25.6796,119247.0
2018-02-20 14:30:00,38.88,38.97,38.81,38.81,168309.0,25.673,25.7325,25.6268,25.6268,168309.0
2018-02-20 15:00:00,38.81,38.94,38.62,38.77,284921.0,25.6268,25.7126,25.5013,25.6004,284921.0
2018-02-20 15:30:00,38.78,38.94,38.77,38.85,498043.0,25.607,25.7126,25.6004,25.6532,498043.0
2018-02-21 09:30:00,39.11,39.47,38.86,39.42,154794.0,25.8249,26.0626,25.6598,26.0296,154794.0
2018-02-21 10:00:00,39.42,39.56,39.27,39.49,178111.0,26.0296,26.122,25.9305,26.0758,178111.0
2018-02-21 10:30:00,39.5,39.65,39.5,39.63,114628.0,26.0824,26.1815,26.0824,26.1683,114628.0
2018-02-21 11:00:00,39.63,39.75,39.59,39.75,217717.0,26.1683,26.2475,26.1418,26.2475,217717.0
2018-02-21 11:30:00,39.75,39.76,39.62,39.63,126367.0,26.2475,26.2541,26.1617,26.1683,126367.0
2018-02-21 12:00:00,39.63,39.65,39.53,39.57,129091.0,26.1683,26.1815,26.1022,26.1286,129091.0
2018-02-21 12:30:00,39.57,39.72,39.55,39.72,72472.0,26.1286,26.2277,26.1154,26.2277,72472.0
2018-02-21 13:00:00,39.73,39.74,39.64,39.7,123009.0,26.2343,26.2409,26.1749,26.2145,123009.0
2018-02-21 13:30:00,39.7,39.73,39.58,39.68,87157.0,26.2145,26.2343,26.1352,26.2013,87157.0
2018-02-21 14:00:00,39.68,39.85,39.64,39.76,177755.0,26.2013,26.3135,26.1749,26.2541,177755.0
2018-02-21 14:30:00,39.77,39.79,39.53,39.68,462488.0,26.2607,26.2739,26.1022,26.2013,462488.0
2018-02-21 15:00:00,39.68,39.69,39.28,39.47,521946.0,26.2013,26.2079,25.9372,26.0626,521946.0
2018-02-21 15:30:00,39.47,39.53,39.06,39.06,574177.0,26.0626,26.1022,25.7919,25.7919,574177.0
2018-02-22 09:30:00,39.38,39.66,39.22,39.35,289470.0,26.0032,26.1881,25.8975,25.9834,289470.0
2018-02-22 10:00:00,39.36,39.43,39.18,39.27,213920.0,25.99,26.0362,25.8711,25.9305,213920.0
2018-02-22 10:30:00,39.26,39.27,39.1,39.14,97288.0,25.9239,25.9305,25.8183,25.8447,97288.0
2018-02-22 11:00:00,39.13,39.36,39.12,39.34,131777.0,25.8381,25.99,25.8315,25.9768,131777.0
2018-02-22 11:30:00,39.34,39.4,39.23,39.33,82779.0,25.9768,26.0164,25.9041,25.9702,82779.0
2018-02-22 12:00:00,39.34,39.36,39.23,39.24,72965.0,25.9768,25.99,25.9041,25.9107,72965.0
2018-02-22 12:30:00,39.24,39.3,39.16,39.17,169488.0,25.9107,25.9504,25.8579,25.8645,169488.0
2018-02-22 13:00:00,39.18,39.22,39.07,39.13,130715.0,25.8711,25.8975,25.7985,25.8381,130715.0
2018-02-22 13:30:00,39.14,39.14,38.96,39.04,87993.0,25.8447,25.8447,25.7258,25.7787,87993.0
2018-02-22 14:00:00,39.04,39.1,38.99,39.06,72267.0,25.7787,25.8183,25.7457,25.7919,72267.0
2018-02-22 14:30:00,39.06,39.08,38.71,38.73,131971.0,25.7919,25.8051,25.5608,25.574,131971.0
2018-02-22 15:00:00,38.72,38.87,38.66,38.79,177683.0,25.5674,25.6664,25.5278,25.6136,177683.0
2018-02-22 15:30:00,38.79,38.89,38.67,38.72,472535.0,25.6136,25.6796,25.5344,25.5674,472535.0
2018-02-23 09:30:00,38.88,39.15,38.79,38.85,209050.0,25.673,25.8513,25.6136,25.6532,209050.0
2018-02-23 10:00:00,38.84,38.96,38.74,38.82,157000.0,25.6466,25.7258,25.5806,25.6334,157000.0
2018-02-23 10:30:00,38.82,38.99,38.75,38.83,148159.0,25.6334,25.7457,25.5872,25.64,148159.0
2018-02-23 11:00:00,38.82,38.92,38.64,38.73,173608.0,25.6334,25.6994,25.5145,25.574,173608.0
2018-02-23 11:30:00,38.74,38.86,38.74,38.85,101296.0,25.5806,25.6598,25.5806,25.6532,101296.0
2018-02-23 12:00:00,38.85,38.99,38.82,38.84,79642.0,25.6532,25.7457,25.6334,25.6466,79642.0
2018-02-23 12:30:00,38.85,38.94,38.84,38.91,66118.0,25.6532,25.7126,25.6466,25.6928,66118.0
2018-02-23 13:00:00,38.9,38.99,38.85,38.94,77024.0,25.6862,25.7457,25.6532,25.7126,77024.0
2018-02-23 13:30:00,38.94,39.0,38.91,38.94,79019.0,25.7126,25.7523,25.6928,25.7126,79019.0
2018-02-23 14:00:00,38.95,39.03,38.88,39.03,108250.0,25.7192,25.7721,25.673,25.7721,108250.0
2018-02-23 14:30:00,39.02,39.16,38.97,39.14,104956.0,25.7655,25.8579,25.7325,25.8447,104956.0
2018-02-23 15:00:00,39.14,39.23,39.13,39.19,131848.0,25.8447,25.9041,25.8381,25.8777,131848.0
2018-02-23 15:30:00,39.19,39.32,39.16,39.32,444687.0,25.8777,25.9636,25.8579,25.9636,444687.0
2018-02-26 09:30:00,39.61,39.61,39.23,39.29,150766.0,26.1551,26.1551,25.9041,25.9438,150766.0
2018-02-26 10:00:00,39.28,39.28,39.07,39.09,82180.0,25.9372,25.9372,25.7985,25.8117,82180.0
2018-02-26 10:30:00,39.1,39.23,39.09,39.18,86998.0,25.8183,25.9041,25.8117,25.8711,86998.0
2018-02-26 11:00:00,39.18,39.41,39.13,39.39,97208.0,25.8711,26.023,25.8381,26.0098,97208.0
2018-02-26 11:30:00,39.39,39.49,39.35,39.42,116944.0,26.0098,26.0758,25.9834,26.0296,116944.0
2018-02-26 12:00:00,39.41,39.64,39.41,39.62,91972.0,26.023,26.1749,26.023,26.1617,91972.0
2018-02-26 12:30:00,39.63,39.66,39.53,39.63,61715.0,26.1683,26.1881,26.1022,26.1683,61715.0
2018-02-26 13:00:00,39.63,39.69,39.6,39.69,44478.0,26.1683,26.2079,26.1485,26.2079,44478.0
2018-02-26 13:30:00,39.69,39.71,39.64,39.69,52271.0,26.2079,26.2211,26.1749,26.2079,52271.0
2018-02-26 14:00:00,39.69,39.7,39.62,39.62,58045.0,26.2079,26.2145,26.1617,26.1617,58045.0
2018-02-26 14:30:00,39.62,39.71,39.61,39.68,68309.0,26.1617,26.2211,26.1551,26.2013,68309.0
2018-02-26 15:00:00,39.68,39.79,39.68,39.75,131716.0,26.2013,26.2739,26.2013,26.2475,131716.0
2018-02-26 15:30:00,39.75,39.85,39.72,39.84,547552.0,26.2475,26.3135,26.2277,26.3069,547552.0
2018-02-27 09:30:00,39.72,40.1,39.72,39.92,252964.0,26.2277,26.4786,26.2277,26.3598,252964.0
2018-02-27 10:00:00,39.91,39.97,39.77,39.87,249409.0,26.3531,26.3928,26.2607,26.3267,249409.0
2018-02-27 10:30:00,39.88,39.91,39.54,39.66,149160.0,26.3333,26.3531,26.1088,26.1881,149160.0
2018-02-27 11:00:00,39.66,39.83,39.63,39.66,138225.0,26.1881,26.3003,26.1683,26.1881,138225.0
2018-02-27 11:30:00,39.66,39.72,39.52,39.53,141597.0,26.1881,26.2277,26.0956,26.1022,141597.0
2018-02-27 12:00:00,39.52,39.63,39.45,39.53,188443.0,26.0956,26.1683,26.0494,26.1022,188443.0
2018-02-27 12:30:00,39.52,39.76,39.51,39.75,94369.0,26.0956,26.2541,26.089,26.2475,94369.0
2018-02-27 13:00:00,39.75,39.79,39.63,39.64,57473.0,26.2475,26.2739,26.1683,26.1749,57473.0
2018-02-27 13:30:00,39.64,39.66,39.5,39.52,65615.0,26.1749,26.1881,26.0824,26.0956,65615.0
2018-02-27 14:00:00,39.52,39.56,39.44,39.52,168412.0,26.0956,26.122,26.0428,26.0956,168412.0
2018-02-27 14:30:00,39.53,39.62,39.39,39.46,332956.0,26.1022,26.1617,26.0098,26.056,332956.0
2018-02-27 15:00:00,39.46,39.5,39.32,39.37,269333.0,26.056,26.0824,25.9636,25.9966,269333.0
2018-02-27 15:30:00,39.38,39.43,39.16,39.16,652611.0,26.0032,26.0362,25.8579,25.8579,652611.0
2018-02-28 09:30:00,39.29,39.46,39.25,39.45,155529.0,25.9438,26.056,25.9173,26.0494,155529.0
2018-02-28 10:00:00,39.45,39.51,39.27,39.51,280126.0,26.0494,26.089,25.9305,26.089,280126.0
2018-02-28 10:30:00,39.52,39.6,39.27,39.29,172945.0,26.0956,26.1485,25.9305,25.9438,172945.0
2018-02-28 11:00:00,39.29,39.3,39.12,39.28,176481.0,25.9438,25.9504,25.8315,25.9372,176481.0
2018-02-28 11:30:00,39.27,39.27,39.07,39.24,114345.0,25.9305,25.9305,25.7985,25.9107,114345.0
2018-02-28 12:00:00,39.25,39.31,39.22,39.22,94714.0,25.9173,25.957,25.8975,25.8975,94714.0
2018-02-28 12:30:00,39.22,39.53,39.2,39.43,287766.0,25.8975,26.1022,25.8843,26.0362,287766.0
2018-02-28 13:00:00,39.43,39.49,39.37,39.41,103617.0,26.0362,26.0758,25.9966,26.023,103617.0
2018-02-28 13:30:00,39.41,39.42,39.26,39.34,140478.0,26.023,26.0296,25.9239,25.9768,140478.0
2018-02-28 14:00:00,39.35,39.48,39.34,39.43,132719.0,25.9834,26.0692,25.9768,26.0362,132719.0
2018-02-28 14:30:00,39.43,39.43,39.12,39.13,165995.0,26.0362,26.0362,25.8315,25.8381,165995.0
2018-02-28 15:00:00,39.13,39.17,38.91,38.99,301692.0,25.8381,25.8645,25.6928,25.7457,301692.0
2018-02-28 15:30:00,39.0,39.01,38.66,38.66,709804.0,25.7523,25.7589,25.5278,25.5278,709804.0
2018-03-01 09:30:00,38.73,38.8,38.42,38.51,459318.0,25.574,25.6202,25.3693,25.4287,459318.0
2018-03-01 10:00:00,38.49,38.7,38.45,38.7,285081.0,25.4155,25.5542,25.3891,25.5542,285081.0
2018-03-01 10:30:00,38.71,38.8,38.64,38.71,477205.0,25.5608,25.6202,25.5145,25.5608,477205.0
2018-03-01 11:00:00,38.71,38.98,38.7,38.75,133637.0,25.5608,25.7391,25.5542,25.5872,133637.0
2018-03-01 11:30:00,38.76,38.95,38.73,38.87,102616.0,25.5938,25.7192,25.574,25.6664,102616.0
2018-03-01 12:00:00,38.86,38.86,38.63,38.68,96600.0,25.6598,25.6598,25.5079,25.541,96600.0
2018-03-01 12:30:00,38.68,38.85,38.57,38.75,152176.0,25.541,25.6532,25.4683,25.5872,152176.0
2018-03-01 13:00:00,38.74,38.74,38.45,38.65,156260.0,25.5806,25.5806,25.3891,25.5212,156260.0
2018-03-01 13:30:00,38.64,38.67,38.34,38.36,109840.0,25.5145,25.5344,25.3165,25.3297,109840.0
2018-03-01 14:00:00,38.36,38.41,38.1,38.33,357076.0,25.3297,25.3627,25.158,25.3099,357076.0
2018-03-01 14:30:00,38.33,38.36,38.17,38.24,257366.0,25.3099,25.3297,25.2042,25.2504,257366.0
2018-03-01 15:00:00,38.23,38.61,38.17,38.55,424748.0,25.2438,25.4947,25.2042,25.4551,424748.0
2018-03-01 15:30:00,38.54,38.58,38.3,38.35,1198104.0,25.4485,25.4749,25.29,25.3231,1198104.0
2018-03-02 09:30:00,38.06,38.27,38.03,38.14,213832.0,25.1316,25.2702,25.1118,25.1844,213832.0
2018-03-02 10:00:00,38.15,38.25,38.07,38.09,167793.0,25.191,25.257,25.1382,25.1514,167793.0
2018-03-02 10:30:00,38.09,38.2,38.06,38.12,151706.0,25.1514,25.224,25.1316,25.1712,151706.0
2018-03-02 11:00:00,38.11,38.23,37.99,38.19,196202.0,25.1646,25.2438,25.0853,25.2174,196202.0
2018-03-02 11:30:00,38.19,38.43,38.14,38.42,131958.0,25.2174,25.3759,25.1844,25.3693,131958.0
2018-03-02 12:00:00,38.42,38.48,38.3,38.48,103637.0,25.3693,25.4089,25.29,25.4089,103637.0
2018-03-02 12:30:00,38.49,38.64,38.43,38.63,126872.0,25.4155,25.5145,25.3759,25.5079,126872.0
2018-03-02 13:00:00,38.62,38.71,38.54,38.58,109656.0,25.5013,25.5608,25.4485,25.4749,109656.0
2018-03-02 13:30:00,38.57,38.69,38.48,38.55,141329.0,25.4683,25.5476,25.4089,25.4551,141329.0
2018-03-02 14:00:00,38.55,38.7,38.51,38.52,147780.0,25.4551,25.5542,25.4287,25.4353,147780.0
2018-03-02 14:30:00,38.52,38.63,38.48,38.54,136097.0,25.4353,25.5079,25.4089,25.4485,136097.0
2018-03-02 15:00:00,38.53,38.66,38.43,38.65,173902.0,25.4419,25.5278,25.3759,25.5212,173902.0
2018-03-02 15:30:00,38.65,38.88,38.63,38.79,542176.0,25.5212,25.673,25.5079,25.6136,542176.0
2018-03-05 09:30:00,38.4,38.63,38.31,38.42,181809.0,25.3561,25.5079,25.2966,25.3693,181809.0
2018-03-05 10:00:00,38.42,38.57,38.33,38.56,118697.0,25.3693,25.4683,25.3099,25.4617,118697.0
2018-03-05 10:30:00,38.56,38.81,38.51,38.78,136546.0,25.4617,25.6268,25.4287,25.607,136546.0
2018-03-05 11:00:00,38.78,39.07,38.76,39.06,257354.0,25.607,25.7985,25.5938,25.7919,257354.0
2018-03-05 11:30:00,39.07,39.19,39.04,39.13,172962.0,25.7985,25.8777,25.7787,25.8381,172962.0
2018-03-05 12:00:00,39.13,39.22,39.05,39.18,169580.0,25.8381,25.8975,25.7853,25.8711,169580.0
2018-03-05 12:30:00,39.18,39.36,39.11,39.33,184763.0,25.8711,25.99,25.8249,25.9702,184763.0
2018-03-05 13:00:00,39.34,39.5,39.34,39.43,119921.0,25.9768,26.0824,25.9768,26.0362,119921.0
2018-03-05 13:30:00,39.43,39.44,39.31,39.42,140324.0,26.0362,26.0428,25.957,26.0296,140324.0
2018-03-05 14:00:00,39.42,39.46,39.21,39.3,164714.0,26.0296,26.056,25.8909,25.9504,164714.0
2018-03-05 14:30:00,39.3,39.51,39.27,39.49,172637.0,25.9504,26.089,25.9305,26.0758,172637.0
2018-03-05 15:00:00,39.49,39.53,39.32,39.35,245509.0,26.0758,26.1022,25.9636,25.9834,245509.0
2018-03-05 15:30:00,39.35,39.52,39.34,39.39,521481.0,25.9834,26.0956,25.9768,26.0098,521481.0
2018-03-06 09:30:00,39.46,39.58,39.06,39.13,281228.0,26.056,26.1352,25.7919,25.8381,281228.0
2018-03-06 10:00:00,39.13,39.5,39.09,39.45,248441.0,25.8381,26.0824,25.8117,26.0494,248441.0
2018-03-06 10:30:00,39.45,39.59,39.32,39.38,183612.0,26.0494,26.1418,25.9636,26.0032,183612.0
2018-03-06 11:00:00,39.37,39.61,39.36,39.49,170705.0,25.9966,26.1551,25.99,26.0758,170705.0
2018-03-06 11:30:00,39.5,39.73,39.46,39.71,117185.0,26.0824,26.2343,26.056,26.2211,117185.0
2018-03-06 12:00:00,39.71,39.72,39.49,39.5,70723.0,26.2211,26.2277,26.0758,26.0824,70723.0
2018-03-06 12:30:00,39.49,39.71,39.48,39.7,204167.0,26.0758,26.2211,26.0692,26.2145,204167.0
2018-03-06 13:00:00,39.7,39.99,39.7,39.84,372071.0,26.2145,26.406,26.2145,26.3069,372071.0
2018-03-06 13:30:00,39.84,39.87,39.67,39.71,107767.0,26.3069,26.3267,26.1947,26.2211,107767.0
2018-03-06 14:00:00,39.7,39.72,39.57,39.59,101772.0,26.2145,26.2277,26.1286,26.1418,101772.0
2018-03-06 14:30:00,39.59,39.69,39.57,39.65,166338.0,26.1418,26.2079,26.1286,26.1815,166338.0
2018-03-06 15:00:00,39.65,39.79,39.5,39.58,269360.0,26.1815,26.2739,26.0824,26.1352,269360.0
2018-03-06 15:30:00,39.57,39.63,39.51,39.6,424595.0,26.1286,26.1683,26.089,26.1485,424595.0
2018-03-07 09:30:00,39.2,39.45,39.06,39.39,226175.0,25.8843,26.0494,25.7919,26.0098,226175.0
2018-03-07 10:00:00,39.37,39.54,39.37,39.42,149450.0,25.9966,26.1088,25.9966,26.0296,149450.0
2018-03-07 10:30:00,39.43,39.53,39.39,39.46,142771.0,26.0362,26.1022,26.0098,26.056,142771.0
2018-03-07 11:00:00,39.46,39.46,39.09,39.1,105271.0,26.056,26.056,25.8117,25.8183,105271.0
2018-03-07 11:30:00,39.1,39.3,39.03,39.03,101502.0,25.8183,25.9504,25.7721,25.7721,101502.0
2018-03-07 12:00:00,39.03,39.07,38.85,38.87,123039.0,25.7721,25.7985,25.6532,25.6664,123039.0
2018-03-07 12:30:00,38.88,38.99,38.86,38.97,86543.0,25.673,25.7457,25.6598,25.7325,86543.0
2018-03-07 13:00:00,38.96,39.01,38.82,39.01,73096.0,25.7258,25.7589,25.6334,25.7589,73096.0
2018-03-07 13:30:00,39.01,39.05,38.95,39.03,67680.0,25.7589,25.7853,25.7192,25.7721,67680.0
2018-03-07 14:00:00,39.03,39.14,38.99,39.03,86604.0,25.7721,25.8447,25.7457,25.7721,86604.0
2018-03-07 14:30:00,39.04,39.13,39.01,39.02,126981.0,25.7787,25.8381,25.7589,25.7655,126981.0
2018-03-07 15:00:00,39.03,39.21,39.01,39.18,148254.0,25.7721,25.8909,25.7589,25.8711,148254.0
2018-03-07 15:30:00,39.18,39.36,39.16,39.31,369112.0,25.8711,25.99,25.8579,25.957,369112.0
2018-03-08 09:30:00,39.5,39.5,39.16,39.2,97312.0,26.0824,26.0824,25.8579,25.8843,97312.0
2018-03-08 10:00:00,39.2,39.43,39.17,39.35,113896.0,25.8843,26.0362,25.8645,25.9834,113896.0
2018-03-08 10:30:00,39.33,39.36,39.22,39.29,102333.0,25.9702,25.99,25.8975,25.9438,102333.0
2018-03-08 11:00:00,39.29,39.46,39.24,39.41,103708.0,25.9438,26.056,25.9107,26.023,103708.0
2018-03-08 11:30:00,39.41,39.41,39.21,39.27,157087.0,26.023,26.023,25.8909,25.9305,157087.0
2018-03-08 12:00:00,39.26,39.27,39.07,39.22,105809.0,25.9239,25.9305,25.7985,25.8975,105809.0
2018-03-08 12:30:00,39.23,39.26,39.17,39.25,136264.0,25.9041,25.9239,25.8645,25.9173,136264.0
2018-03-08 13:00:00,39.26,39.39,39.25,39.29,69005.0,25.9239,26.0098,25.9173,25.9438,69005.0
2018-03-08 13:30:00,39.29,39.33,39.26,39.28,91927.0,25.9438,25.9702,25.9239,25.9372,91927.0
2018-03-08 14:00:00,39.28,39.3,39.23,39.29,84091.0,25.9372,25.9504,25.9041,25.9438,84091.0
2018-03-08 14:30:00,39.28,39.37,39.24,39.36,143170.0,25.9372,25.9966,25.9107,25.99,143170.0
2018-03-08 15:00:00,39.35,39.62,39.34,39.55,152750.0,25.9834,26.1617,25.9768,26.1154,152750.0
2018-03-08 15:30:00,39.55,39.56,39.37,39.54,443556.0,26.1154,26.122,25.9966,26.1088,443556.0
2018-03-09 09:30:00,39.78,39.98,39.49,39.69,308808.0,26.2673,26.3994,26.0758,26.2079,308808.0
2018-03-09 10:00:00,39.68,39.87,39.63,39.86,167639.0,26.2013,26.3267,26.1683,26.3201,167639.0
2018-03-09 10:30:00,39.89,40.05,39.87,39.97,176257.0,26.3399,26.4456,26.3267,26.3928,176257.0
2018-03-09 11:00:00,39.98,40.03,39.87,40.02,203983.0,26.3994,26.4324,26.3267,26.4258,203983.0
2018-03-09 11:30:00,40.03,40.16,39.97,40.07,231406.0,26.4324,26.5182,26.3928,26.4588,231406.0
2018-03-09 12:00:00,40.07,40.29,40.07,40.25,164670.0,26.4588,26.6041,26.4588,26.5777,164670.0
2018-03-09 12:30:00,40.25,40.44,40.25,40.35,282909.0,26.5777,26.7031,26.5777,26.6437,282909.0
2018-03-09 13:00:00,40.34,40.4,40.28,40.29,83649.0,26.6371,26.6767,26.5975,26.6041,83649.0
2018-03-09 13:30:00,40.29,40.46,40.29,40.46,149223.0,26.6041,26.7163,26.6041,26.7163,149223.0
2018-03-09 14:00:00,40.46,40.56,40.34,40.4,140277.0,26.7163,26.7824,26.6371,26.6767,140277.0
2018-03-09 14:30:00,40.4,40.49,40.34,40.47,152142.0,26.6767,26.7361,26.6371,26.7229,152142.0
2018-03-09 15:00:00,40.48,40.53,40.42,40.5,199323.0,26.7295,26.7625,26.6899,26.7427,199323.0
2018-03-09 15:30:00,40.51,40.55,40.42,40.47,648348.0,26.7493,26.7757,26.6899,26.7229,648348.0
2018-03-12 09:30:00,40.43,40.54,40.23,40.29,218880.0,26.6965,26.7691,26.5644,26.6041,218880.0
2018-03-12 10:00:00,40.3,40.34,40.14,40.26,169695.0,26.6107,26.6371,26.505,26.5843,169695.0
2018-03-12 10:30:00,40.25,40.29,39.99,40.04,167568.0,26.5777,26.6041,26.406,26.439,167568.0
2018-03-12 11:00:00,40.04,40.11,39.94,39.97,189975.0,26.439,26.4852,26.373,26.3928,189975.0
2018-03-12 11:30:00,39.97,40.08,39.9,39.93,107988.0,26.3928,26.4654,26.3465,26.3664,107988.0
2018-03-12 12:00:00,39.93,40.02,39.93,39.95,66344.0,26.3664,26.4258,26.3664,26.3796,66344.0
2018-03-12 12:30:00,39.96,40.01,39.88,39.89,81513.0,26.3862,26.4192,26.3333,26.3399,81513.0
2018-03-12 13:00:00,39.9,39.94,39.84,39.94,90698.0,26.3465,26.373,26.3069,26.373,90698.0
2018-03-12 13:30:00,39.93,40.02,39.91,39.94,76659.0,26.3664,26.4258,26.3531,26.373,76659.0
2018-03-12 14:00:00,39.93,39.96,39.83,39.84,111726.0,26.3664,26.3862,26.3003,26.3069,111726.0
2018-03-12 14:30:00,39.84,39.87,39.72,39.8,135881.0,26.3069,26.3267,26.2277,26.2805,135881.0
2018-03-12 15:00:00,39.79,39.89,39.78,39.87,291890.0,26.2739,26.3399,26.2673,26.3267,291890.0
2018-03-12 15:30:00,39.86,39.96,39.82,39.83,469344.0,26.3201,26.3862,26.2937,26.3003,469344.0
2018-03-13 09:30:00,40.09,40.1,39.89,39.93,187560.0,26.472,26.4786,26.3399,26.3664,187560.0
2018-03-13 10:00:00,39.93,40.03,39.9,40.03,128944.0,26.3664,26.4324,26.3465,26.4324,128944.0
2018-03-13 10:30:00,40.03,40.06,39.89,39.89,111994.0,26.4324,26.4522,26.3399,26.3399,111994.0
2018-03-13 11:00:00,39.89,39.89,39.7,39.72,137081.0,26.3399,26.3399,26.2145,26.2277,137081.0
2018-03-13 11:30:00,39.73,39.77,39.63,39.64,117373.0,26.2343,26.2607,26.1683,26.1749,117373.0
2018-03-13 12:00:00,39.64,39.66,39.42,39.51,155025.0,26.1749,26.1881,26.0296,26.089,155025.0
2018-03-13 12:30:00,39.52,39.67,39.52,39.59,80365.0,26.0956,26.1947,26.0956,26.1418,80365.0
2018-03-13 13:00:00,39.59,39.65,39.55,39.64,44529.0,26.1418,26.1815,26.1154,26.1749,44529.0
2018-03-13 13:30:00,39.64,39.64,39.47,39.48,57409.0,26.1749,26.1749,26.0626,26.0692,57409.0
2018-03-13 14:00:00,39.48,39.5,39.39,39.45,100205.0,26.0692,26.0824,26.0098,26.0494,100205.0
2018-03-13 14:30:00,39.46,39.53,39.38,39.4,88515.0,26.056,26.1022,26.0032,26.0164,88515.0
2018-03-13 15:00:00,39.4,39.43,39.29,39.31,169252.0,26.0164,26.0362,25.9438,25.957,169252.0
2018-03-13 15:30:00,39.31,39.45,39.29,39.42,494919.0,25.957,26.0494,25.9438,26.0296,494919.0
2018-03-14 09:30:00,39.64,39.66,39.27,39.44,127096.0,26.1749,26.1881,25.9305,26.0428,127096.0
2018-03-14 10:00:00,39.45,39.46,39.17,39.2,270934.0,26.0494,26.056,25.8645,25.8843,270934.0
2018-03-14 10:30:00,39.2,39.24,39.1,39.16,184514.0,25.8843,25.9107,25.8183,25.8579,184514.0
2018-03-14 11:00:00,39.16,39.16,39.0,39.09,114471.0,25.8579,25.8579,25.7523,25.8117,114471.0
2018-03-14 11:30:00,39.09,39.1,38.85,38.92,118545.0,25.8117,25.8183,25.6532,25.6994,118545.0
2018-03-14 12:00:00,38.93,38.97,38.82,38.89,75669.0,25.706,25.7325,25.6334,25.6796,75669.0
2018-03-14 12:30:00,38.9,39.0,38.87,38.92,111047.0,25.6862,25.7523,25.6664,25.6994,111047.0
2018-03-14 13:00:00,38.92,38.93,38.81,38.87,123643.0,25.6994,25.706,25.6268,25.6664,123643.0
2018-03-14 13:30:00,38.88,39.15,38.88,39.09,197653.0,25.673,25.8513,25.673,25.8117,197653.0
2018-03-14 14:00:00,39.09,39.13,38.98,39.01,219432.0,25.8117,25.8381,25.7391,25.7589,219432.0
2018-03-14 14:30:00,39.01,39.09,38.87,39.06,230058.0,25.7589,25.8117,25.6664,25.7919,230058.0
2018-03-14 15:00:00,39.07,39.07,38.79,38.8,275066.0,25.7985,25.7985,25.6136,25.6202,275066.0
2018-03-14 15:30:00,38.79,38.86,38.75,38.85,491712.0,25.6136,25.6598,25.5872,25.6532,491712.0
2018-03-15 09:30:00,38.88,39.0,38.61,38.61,197124.0,25.673,25.7523,25.4947,25.4947,197124.0
2018-03-15 10:00:00,38.61,38.76,38.51,38.58,121492.0,25.4947,25.5938,25.4287,25.4749,121492.0
2018-03-15 10:30:00,38.58,38.63,38.4,38.58,330908.0,25.4749,25.5079,25.3561,25.4749,330908.0
2018-03-15 11:00:00,38.59,38.9,38.59,38.87,144679.0,25.4815,25.6862,25.4815,25.6664,144679.0
2018-03-15 11:30:00,38.86,38.87,38.69,38.8,109034.0,25.6598,25.6664,25.5476,25.6202,109034.0
2018-03-15 12:00:00,38.8,38.93,38.77,38.79,106509.0,25.6202,25.706,25.6004,25.6136,106509.0
2018-03-15 12:30:00,38.8,38.87,38.76,38.8,92285.0,25.6202,25.6664,25.5938,25.6202,92285.0
2018-03-15 13:00:00,38.81,38.82,38.68,38.75,80277.0,25.6268,25.6334,25.541,25.5872,80277.0
2018-03-15 13:30:00,38.75,38.78,38.62,38.63,85869.0,25.5872,25.607,25.5013,25.5079,85869.0
2018-03-15 14:00:00,38.62,38.71,38.59,38.66,75764.0,25.5013,25.5608,25.4815,25.5278,75764.0
2018-03-15 14:30:00,38.66,38.7,38.55,38.63,99312.0,25.5278,25.5542,25.4551,25.5079,99312.0
2018-03-15 15:00:00,38.62,38.72,38.59,38.72,151547.0,25.5013,25.5674,25.4815,25.5674,151547.0
2018-03-15 15:30:00,38.72,38.75,38.63,38.65,593498.0,25.5674,25.5872,25.5079,25.5212,593498.0
2018-03-16 09:30:00,38.77,39.09,38.74,39.05,330034.0,25.6004,25.8117,25.5806,25.7853,330034.0
2018-03-16 10:00:00,39.05,39.08,38.93,39.06,96420.0,25.7853,25.8051,25.706,25.7919,96420.0
2018-03-16 10:30:00,39.06,39.16,39.05,39.13,135494.0,25.7919,25.8579,25.7853,25.8381,135494.0
2018-03-16 11:00:00,39.12,39.17,39.06,39.16,57279.0,25.8315,25.8645,25.7919,25.8579,57279.0
2018-03-16 11:30:00,39.16,39.29,39.16,39.17,75455.0,25.8579,25.9438,25.8579,25.8645,75455.0
2018-03-16 12:00:00,39.18,39.23,39.11,39.2,67641.0,25.8711,25.9041,25.8249,25.8843,67641.0
2018-03-16 12:30:00,39.19,39.26,39.18,39.23,134913.0,25.8777,25.9239,25.8711,25.9041,134913.0
2018-03-16 13:00:00,39.23,39.27,39.1,39.11,140461.0,25.9041,25.9305,25.8183,25.8249,140461.0
2018-03-16 13:30:00,39.11,39.16,38.98,39.01,99704.0,25.8249,25.8579,25.7391,25.7589,99704.0
2018-03-16 14:00:00,39.02,39.04,38.95,38.98,67460.0,25.7655,25.7787,25.7192,25.7391,67460.0
2018-03-16 14:30:00,38.98,39.1,38.96,39.08,87694.0,25.7391,25.8183,25.7258,25.8051,87694.0
2018-03-16 15:00:00,39.07,39.2,39.05,39.19,112152.0,25.7985,25.8843,25.7853,25.8777,112152.0
2018-03-16 15:30:00,39.19,39.23,38.98,38.98,499048.0,25.8777,25.9041,25.7391,25.7391,499048.0
2018-03-19 09:30:00,38.88,39.08,38.8,38.98,111348.0,25.673,25.8051,25.6202,25.7391,111348.0
2018-03-19 10:00:00,38.98,38.98,38.8,38.88,90800.0,25.7391,25.7391,25.6202,25.673,90800.0
2018-03-19 10:30:00,38.88,38.95,38.67,38.7,112714.0,25.673,25.7192,25.5344,25.5542,112714.0
2018-03-19 11:00:00,38.7,38.74,38.61,38.7,79865.0,25.5542,25.5806,25.4947,25.5542,79865.0
2018-03-19 11:30:00,38.71,38.71,38.45,38.48,74349.0,25.5608,25.5608,25.3891,25.4089,74349.0
2018-03-19 12:00:00,38.49,38.5,38.35,38.43,78239.0,25.4155,25.4221,25.3231,25.3759,78239.0
2018-03-19 12:30:00,38.43,38.45,38.15,38.16,112394.0,25.3759,25.3891,25.191,25.1976,112394.0
2018-03-19 13:00:00,38.17,38.18,37.89,37.9,253160.0,25.2042,25.2108,25.0193,25.0259,253160.0
2018-03-19 13:30:00,37.9,38.16,37.85,38.14,259758.0,25.0259,25.1976,24.9929,25.1844,259758.0
2018-03-19 14:00:00,38.14,38.24,38.1,38.17,91765.0,25.1844,25.2504,25.158,25.2042,91765.0
2018-03-19 14:30:00,38.16,38.18,37.99,38.14,106785.0,25.1976,25.2108,25.0853,25.1844,106785.0
2018-03-19 15:00:00,38.14,38.27,38.07,38.19,155412.0,25.1844,25.2702,25.1382,25.2174,155412.0
2018-03-19 15:30:00,38.18,38.28,38.11,38.24,377582.0,25.2108,25.2768,25.1646,25.2504,377582.0
2018-03-20 09:30:00,38.37,38.54,38.01,38.02,213947.0,25.3363,25.4485,25.0986,25.1052,213947.0
2018-03-20 10:00:00,38.02,38.12,37.97,38.12,210505.0,25.1052,25.1712,25.0721,25.1712,210505.0
2018-03-20 10:30:00,38.12,38.16,38.01,38.1,103427.0,25.1712,25.1976,25.0986,25.158,103427.0
2018-03-20 11:00:00,38.11,38.2,38.03,38.18,83981.0,25.1646,25.224,25.1118,25.2108,83981.0
2018-03-20 11:30:00,38.19,38.22,38.06,38.16,65059.0,25.2174,25.2372,25.1316,25.1976,65059.0
2018-03-20 12:00:00,38.16,38.26,38.1,38.23,111091.0,25.1976,25.2636,25.158,25.2438,111091.0
2018-03-20 12:30:00,38.23,38.35,38.18,38.35,195644.0,25.2438,25.3231,25.2108,25.3231,195644.0
2018-03-20 13:00:00,38.35,38.43,38.29,38.31,109049.0,25.3231,25.3759,25.2834,25.2966,109049.0
2018-03-20 13:30:00,38.31,38.34,38.23,38.23,74871.0,25.2966,25.3165,25.2438,25.2438,74871.0
2018-03-20 14:00:00,38.22,38.37,38.2,38.35,90594.0,25.2372,25.3363,25.224,25.3231,90594.0
2018-03-20 14:30:00,38.36,38.41,38.3,38.37,68089.0,25.3297,25.3627,25.29,25.3363,68089.0
2018-03-20 15:00:00,38.37,38.46,38.34,38.34,265285.0,25.3363,25.3957,25.3165,25.3165,265285.0
2018-03-20 15:30:00,38.34,38.4,38.29,38.36,318082.0,25.3165,25.3561,25.2834,25.3297,318082.0
2018-03-21 09:30:00,38.37,38.63,38.36,38.5,120199.0,25.3363,25.5079,25.3297,25.4221,120199.0
2018-03-21 10:00:00,38.49,38.55,38.47,38.52,105500.0,25.4155,25.4551,25.4023,25.4353,105500.0
2018-03-21 10:30:00,38.52,38.68,38.46,38.64,122451.0,25.4353,25.541,25.3957,25.5145,122451.0
2018-03-21 11:00:00,38.65,38.83,38.65,38.83,102634.0,25.5212,25.64,25.5212,25.64,102634.0
2018-03-21 11:30:00,38.82,39.02,38.78,39.02,101803.0,25.6334,25.7655,25.607,25.7655,101803.0
2018-03-21 12:00:00,39.01,39.07,38.91,38.93,116377.0,25.7589,25.7985,25.6928,25.706,116377.0
2018-03-21 12:30:00,38.92,38.95,38.85,38.86,53262.0,25.6994,25.7192,25.6532,25.6598,53262.0
2018-03-21 13:00:00,38.87,38.88,38.76,38.77,40785.0,25.6664,25.673,25.5938,25.6004,40785.0
2018-03-21 13:30:00,38.77,38.88,38.73,38.81,145235.0,25.6004,25.673,25.574,25.6268,145235.0
2018-03-21 14:00:00,38.83,39.24,38.79,39.1,154147.0,25.64,25.9107,25.6136,25.8183,154147.0
2018-03-21 14:30:00,39.11,39.15,38.85,38.91,137327.0,25.8249,25.8513,25.6532,25.6928,137327.0
2018-03-21 15:00:00,38.91,39.12,38.87,38.97,193998.0,25.6928,25.8315,25.6664,25.7325,193998.0
2018-03-21 15:30:00,38.97,39.07,38.69,38.7,405082.0,25.7325,25.7985,25.5476,25.5542,405082.0
2018-03-22 09:30:00,38.25,38.37,38.08,38.08,174837.0,25.257,25.3363,25.1448,25.1448,174837.0
2018-03-22 10:00:00,38.07,38.26,38.03,38.12,130310.0,25.1382,25.2636,25.1118,25.1712,130310.0
2018-03-22 10:30:00,38.11,38.12,37.83,37.88,143332.0,25.1646,25.1712,24.9797,25.0127,143332.0
2018-03-22 11:00:00,37.88,37.92,37.76,37.8,143593.0,25.0127,25.0391,24.9335,24.9599,143593.0
2018-03-22 11:30:00,37.81,37.87,37.63,37.65,97094.0,24.9665,25.0061,24.8476,24.8608,97094.0
2018-03-22 12:00:00,37.65,38.02,37.58,38.0,101465.0,24.8608,25.1052,24.8146,25.0919,101465.0
2018-03-22 12:30:00,38.0,38.07,37.85,37.87,112734.0,25.0919,25.1382,24.9929,25.0061,112734.0
2018-03-22 13:00:00,37.87,38.07,37.74,38.05,76773.0,25.0061,25.1382,24.9203,25.125,76773.0
2018-03-22 13:30:00,38.06,38.11,37.98,38.09,173555.0,25.1316,25.1646,25.0787,25.1514,173555.0
2018-03-22 14:00:00,38.09,38.13,37.75,37.75,215628.0,25.1514,25.1778,24.9269,24.9269,215628.0
2018-03-22 14:30:00,37.75,37.83,37.63,37.65,138066.0,24.9269,24.9797,24.8476,24.8608,138066.0
2018-03-22 15:00:00,37.64,37.74,37.46,37.52,161340.0,24.8542,24.9203,24.7354,24.775,161340.0
2018-03-22 15:30:00,37.51,37.53,37.19,37.26,532711.0,24.7684,24.7816,24.5571,24.6033,532711.0
2018-03-23 09:30:00,37.5,37.53,37.24,37.24,271327.0,24.7618,24.7816,24.5901,24.5901,271327.0
2018-03-23 10:00:00,37.25,37.42,37.19,37.28,161170.0,24.5967,24.709,24.5571,24.6165,161170.0
2018-03-23 10:30:00,37.28,37.3,37.16,37.26,109385.0,24.6165,24.6297,24.5373,24.6033,109385.0
2018-03-23 11:00:00,37.27,37.29,37.16,37.18,155223.0,24.6099,24.6231,24.5373,24.5505,155223.0
2018-03-23 11:30:00,37.18,37.21,36.84,36.86,262097.0,24.5505,24.5703,24.326,24.3392,262097.0
2018-03-23 12:00:00,36.85,37.09,36.84,37.08,126587.0,24.3326,24.4911,24.326,24.4845,126587.0
2018-03-23 12:30:00,37.09,37.1,36.87,36.88,162501.0,24.4911,24.4977,24.3458,24.3524,162501.0
2018-03-23 13:00:00,36.88,37.23,36.84,37.21,130851.0,24.3524,24.5835,24.326,24.5703,130851.0
2018-03-23 13:30:00,37.21,37.58,37.18,37.55,217155.0,24.5703,24.8146,24.5505,24.7948,217155.0
2018-03-23 14:00:00,37.55,37.59,37.21,37.28,247774.0,24.7948,24.8212,24.5703,24.6165,247774.0
2018-03-23 14:30:00,37.28,37.31,36.92,36.95,304583.0,24.6165,24.6363,24.3788,24.3986,304583.0
2018-03-23 15:00:00,36.95,37.07,36.81,36.97,432909.0,24.3986,24.4779,24.3062,24.4118,432909.0
2018-03-23 15:30:00,36.96,36.98,36.57,36.65,901687.0,24.4052,24.4184,24.1477,24.2005,901687.0
2018-03-26 09:30:00,37.38,37.46,37.21,37.32,184810.0,24.6826,24.7354,24.5703,24.6429,184810.0
2018-03-26 10:00:00,37.31,37.35,37.16,37.2,228309.0,24.6363,24.6627,24.5373,24.5637,228309.0
2018-03-26 10:30:00,37.19,37.44,37.13,37.38,237829.0,24.5571,24.7222,24.5175,24.6826,237829.0
2018-03-26 11:00:00,37.39,37.52,37.17,37.41,318372.0,24.6892,24.775,24.5439,24.7024,318372.0
2018-03-26 11:30:00,37.41,37.53,37.35,37.53,100456.0,24.7024,24.7816,24.6627,24.7816,100456.0
2018-03-26 12:00:00,37.55,37.73,37.46,37.63,116715.0,24.7948,24.9137,24.7354,24.8476,116715.0
2018-03-26 12:30:00,37.64,37.79,37.52,37.59,167666.0,24.8542,24.9533,24.775,24.8212,167666.0
2018-03-26 13:00:00,37.59,37.85,37.56,37.69,242314.0,24.8212,24.9929,24.8014,24.8873,242314.0
2018-03-26 13:30:00,37.69,37.79,37.6,37.79,138193.0,24.8873,24.9533,24.8278,24.9533,138193.0
2018-03-26 14:00:00,37.8,38.12,37.78,38.04,262740.0,24.9599,25.1712,24.9467,25.1184,262740.0
2018-03-26 14:30:00,38.05,38.13,37.97,38.04,282917.0,25.125,25.1778,25.0721,25.1184,282917.0
2018-03-26 15:00:00,38.04,38.27,38.04,38.23,324694.0,25.1184,25.2702,25.1184,25.2438,324694.0
2018-03-26 15:30:00,38.24,38.3,38.08,38.11,705937.0,25.2504,25.29,25.1448,25.1646,705937.0
2018-03-27 09:30:00,38.14,38.24,37.63,37.88,369527.0,25.1844,25.2504,24.8476,25.0127,369527.0
2018-03-27 10:00:00,37.88,38.09,37.81,38.0,307913.0,25.0127,25.1514,24.9665,25.0919,307913.0
2018-03-27 10:30:00,37.99,37.99,37.82,37.92,253554.0,25.0853,25.0853,24.9731,25.0391,253554.0
2018-03-27 11:00:00,37.92,38.09,37.82,38.09,248673.0,25.0391,25.1514,24.9731,25.1514,248673.0
2018-03-27 11:30:00,38.09,38.27,38.07,38.22,156051.0,25.1514,25.2702,25.1382,25.2372,156051.0
2018-03-27 12:00:00,38.23,38.34,38.17,38.29,167287.0,25.2438,25.3165,25.2042,25.2834,167287.0
2018-03-27 12:30:00,38.29,38.35,38.22,38.34,130989.0,25.2834,25.3231,25.2372,25.3165,130989.0
2018-03-27 13:00:00,38.36,38.46,38.31,38.34,104292.0,25.3297,25.3957,25.2966,25.3165,104292.0
2018-03-27 13:30:00,38.34,38.37,38.09,38.23,141457.0,25.3165,25.3363,25.1514,25.2438,141457.0
2018-03-27 14:00:00,38.23,38.35,38.12,38.26,376657.0,25.2438,25.3231,25.1712,25.2636,376657.0
2018-03-27 14:30:00,38.26,38.31,38.02,38.02,346075.0,25.2636,25.2966,25.1052,25.1052,346075.0
2018-03-27 15:00:00,38.02,38.05,37.69,37.72,400690.0,25.1052,25.125,24.8873,24.9071,400690.0
2018-03-27 15:30:00,37.71,37.74,37.39,37.62,782445.0,24.9005,24.9203,24.6892,24.841,782445.0
2018-03-28 09:30:00,34.59,34.72,33.66,34.1,1357840.0,25.0031,25.0971,24.3309,24.6489,1357840.0
2018-03-28 10:00:00,34.09,34.11,33.58,33.89,1113524.0,24.6417,24.6561,24.273,24.4971,1113524.0
2018-03-28 10:30:00,33.89,34.05,33.73,33.93,740841.0,24.4971,24.6128,24.3815,24.526,740841.0
2018-03-28 11:00:00,33.94,34.28,33.93,34.22,340013.0,24.5333,24.779,24.526,24.7357,340013.0
2018-03-28 11:30:00,34.22,34.38,34.11,34.26,311301.0,24.7357,24.8513,24.6561,24.7646,311301.0
2018-03-28 12:00:00,34.25,34.58,34.23,34.31,214284.0,24.7573,24.9959,24.7429,24.8007,214284.0
2018-03-28 12:30:00,34.3,34.46,34.23,34.23,214543.0,24.7935,24.9091,24.7429,24.7429,214543.0
2018-03-28 13:00:00,34.22,34.35,34.14,34.34,197045.0,24.7357,24.8296,24.6778,24.8224,197045.0
2018-03-28 13:30:00,34.34,34.38,34.2,34.25,158458.0,24.8224,24.8513,24.7212,24.7573,158458.0
2018-03-28 14:00:00,34.25,34.34,34.1,34.2,189703.0,24.7573,24.8224,24.6489,24.7212,189703.0
2018-03-28 14:30:00,34.19,34.33,34.11,34.12,184818.0,24.714,24.8152,24.6561,24.6634,184818.0
2018-03-28 15:00:00,34.12,34.15,33.95,34.11,331697.0,24.6634,24.6851,24.5405,24.6561,331697.0
2018-03-28 15:30:00,34.11,34.23,34.04,34.11,756008.0,24.6561,24.7429,24.6055,24.6561,756008.0
2018-03-29 09:30:00,34.35,34.7,34.29,34.62,330892.0,24.8296,25.0826,24.7863,25.0248,330892.0
2018-03-29 10:00:00,34.6,34.6,34.35,34.56,334868.0,25.0103,25.0103,24.8296,24.9814,334868.0
2018-03-29 10:30:00,34.57,34.69,34.52,34.62,561321.0,24.9886,25.0754,24.9525,25.0248,561321.0
2018-03-29 11:00:00,34.62,34.72,34.5,34.56,382352.0,25.0248,25.0971,24.938,24.9814,382352.0
2018-03-29 11:30:00,34.56,34.56,34.37,34.45,363518.0,24.9814,24.9814,24.8441,24.9019,363518.0
2018-03-29 12:00:00,34.46,34.46,34.29,34.3,289358.0,24.9091,24.9091,24.7863,24.7935,289358.0
2018-03-29 12:30:00,34.3,34.36,34.27,34.35,251780.0,24.7935,24.8369,24.7718,24.8296,251780.0
2018-03-29 13:00:00,34.36,34.39,34.29,34.36,146627.0,24.8369,24.8585,24.7863,24.8369,146627.0
2018-03-29 13:30:00,34.36,34.55,34.35,34.45,122300.0,24.8369,24.9742,24.8296,24.9019,122300.0
2018-03-29 14:00:00,34.45,34.57,34.42,34.56,145328.0,24.9019,24.9886,24.8802,24.9814,145328.0
2018-03-29 14:30:00,34.56,34.67,34.56,34.61,207475.0,24.9814,25.0609,24.9814,25.0176,207475.0
2018-03-29 15:00:00,34.61,34.8,34.58,34.66,256842.0,25.0176,25.1549,24.9959,25.0537,256842.0
2018-03-29 15:30:00,34.66,34.9,34.57,34.68,716202.0,25.0537,25.2272,24.9886,25.0682,716202.0
2018-04-02 09:30:00,34.39,34.55,34.05,34.09,240709.0,24.8585,24.9742,24.6128,24.6417,240709.0
2018-04-02 10:00:00,34.06,34.08,33.88,33.91,143442.0,24.62,24.6345,24.4899,24.5116,143442.0
2018-04-02 10:30:00,33.91,33.92,33.57,33.57,143239.0,24.5116,24.5188,24.2658,24.2658,143239.0
2018-04-02 11:00:00,33.56,33.67,33.5,33.66,267262.0,24.2586,24.3381,24.2152,24.3309,267262.0
2018-04-02 11:30:00,33.65,33.66,33.36,33.51,239871.0,24.3236,24.3309,24.114,24.2224,239871.0
2018-04-02 12:00:00,33.5,33.52,33.34,33.48,218665.0,24.2152,24.2297,24.0996,24.2007,218665.0
2018-04-02 12:30:00,33.48,33.67,33.47,33.5,347244.0,24.2007,24.3381,24.1935,24.2152,347244.0
2018-04-02 13:00:00,33.5,33.55,33.3,33.31,144544.0,24.2152,24.2513,24.0706,24.0779,144544.0
2018-04-02 13:30:00,33.32,33.39,33.0,33.0,289634.0,24.0851,24.1357,23.8538,23.8538,289634.0
2018-04-02 14:00:00,33.0,33.17,32.91,33.04,224698.0,23.8538,23.9767,23.7887,23.8827,224698.0
2018-04-02 14:30:00,33.03,33.32,32.91,33.24,361258.0,23.8755,24.0851,23.7887,24.0273,361258.0
2018-04-02 15:00:00,33.24,33.38,33.17,33.25,311026.0,24.0273,24.1285,23.9767,24.0345,311026.0
2018-04-02 15:30:00,33.26,33.52,33.2,33.45,653956.0,24.0417,24.2297,23.9984,24.1791,653956.0
2018-04-03 09:30:00,33.83,34.14,33.39,34.04,364462.0,24.4537,24.6778,24.1357,24.6055,364462.0
2018-04-03 10:00:00,34.04,34.04,33.84,33.97,162744.0,24.6055,24.6055,24.461,24.5549,162744.0
2018-04-03 10:30:00,33.96,34.19,33.94,34.13,196350.0,24.5477,24.714,24.5333,24.6706,196350.0
2018-04-03 11:00:00,34.13,34.24,33.99,33.99,230408.0,24.6706,24.7501,24.5694,24.5694,230408.0
2018-04-03 11:30:00,33.99,34.01,33.77,33.88,193822.0,24.5694,24.5839,24.4104,24.4899,193822.0
2018-04-03 12:00:00,33.9,34.01,33.81,33.85,153197.0,24.5043,24.5839,24.4393,24.4682,153197.0
2018-04-03 12:30:00,33.84,33.92,33.73,33.76,319914.0,24.461,24.5188,24.3815,24.4031,319914.0
2018-04-03 13:00:00,33.77,33.81,33.61,33.75,227224.0,24.4104,24.4393,24.2947,24.3959,227224.0
2018-04-03 13:30:00,33.75,33.77,33.58,33.68,117829.0,24.3959,24.4104,24.273,24.3453,117829.0
2018-04-03 14:00:00,33.68,33.71,33.49,33.52,149781.0,24.3453,24.367,24.208,24.2297,149781.0
2018-04-03 14:30:00,33.51,33.66,33.36,33.63,177316.0,24.2224,24.3309,24.114,24.3092,177316.0
2018-04-03 15:00:00,33.62,34.08,33.6,34.06,368922.0,24.3019,24.6345,24.2875,24.62,368922.0
2018-04-03 15:30:00,34.07,34.08,33.8,33.96,653532.0,24.6272,24.6345,24.4321,24.5477,653532.0
2018-04-04 09:30:00,33.32,33.61,33.24,33.6,233583.0,24.0851,24.2947,24.0273,24.2875,233583.0
2018-04-04 10:00:00,33.61,33.79,33.52,33.66,143433.0,24.2947,24.4248,24.2297,24.3309,143433.0
2018-04-04 10:30:00,33.66,33.92,33.59,33.89,161604.0,24.3309,24.5188,24.2803,24.4971,161604.0
2018-04-04 11:00:00,33.89,34.09,33.74,34.01,172249.0,24.4971,24.6417,24.3887,24.5839,172249.0
2018-04-04 11:30:00,33.99,34.09,33.86,33.98,117460.0,24.5694,24.6417,24.4754,24.5622,117460.0
2018-04-04 12:00:00,33.99,34.09,33.94,34.03,124629.0,24.5694,24.6417,24.5333,24.5983,124629.0
2018-04-04 12:30:00,34.03,34.14,33.97,34.11,98159.0,24.5983,24.6778,24.5549,24.6561,98159.0
2018-04-04 13:00:00,34.12,34.13,33.88,33.93,92366.0,24.6634,24.6706,24.4899,24.526,92366.0
2018-04-04 13:30:00,33.92,34.02,33.87,33.91,92561.0,24.5188,24.5911,24.4827,24.5116,92561.0
2018-04-04 14:00:00,33.92,34.21,33.9,34.19,110612.0,24.5188,24.7284,24.5043,24.714,110612.0
2018-04-04 14:30:00,34.2,34.31,34.09,34.29,280250.0,24.7212,24.8007,24.6417,24.7863,280250.0
2018-04-04 15:00:00,34.29,34.4,34.21,34.37,187342.0,24.7863,24.8658,24.7284,24.8441,187342.0
2018-04-04 15:30:00,34.37,34.47,34.32,34.37,501254.0,24.8441,24.9164,24.8079,24.8441,501254.0
2018-04-05 09:30:00,34.3,34.46,33.95,34.1,199200.0,24.7935,24.9091,24.5405,24.6489,199200.0
2018-04-05 10:00:00,34.1,34.18,34.0,34.06,125370.0,24.6489,24.7067,24.5766,24.62,125370.0
2018-04-05 10:30:00,34.05,34.11,33.82,33.83,113993.0,24.6128,24.6561,24.4465,24.4537,113993.0
2018-04-05 11:00:00,33.84,34.24,33.83,34.22,119096.0,24.461,24.7501,24.4537,24.7357,119096.0
2018-04-05 11:30:00,34.22,34.33,34.15,34.31,96874.0,24.7357,24.8152,24.6851,24.8007,96874.0
2018-04-05 12:00:00,34.31,34.32,34.15,34.22,122017.0,24.8007,24.8079,24.6851,24.7357,122017.0
2018-04-05 12:30:00,34.2,34.24,34.12,34.18,128043.0,24.7212,24.7501,24.6634,24.7067,128043.0
2018-04-05 13:00:00,34.18,34.24,34.0,34.04,113664.0,24.7067,24.7501,24.5766,24.6055,113664.0
2018-04-05 13:30:00,34.03,34.13,33.98,34.06,95190.0,24.5983,24.6706,24.5622,24.62,95190.0
2018-04-05 14:00:00,34.06,34.12,33.99,34.05,105731.0,24.62,24.6634,24.5694,24.6128,105731.0
2018-04-05 14:30:00,34.05,34.26,34.05,34.24,161077.0,24.6128,24.7646,24.6128,24.7501,161077.0
2018-04-05 15:00:00,34.24,34.27,34.13,34.14,174874.0,24.7501,24.7718,24.6706,24.6778,174874.0
2018-04-05 15:30:00,34.14,34.16,34.01,34.05,543473.0,24.6778,24.6923,24.5839,24.6128,543473.0
2018-04-06 09:30:00,33.62,33.98,33.58,33.89,171595.0,24.3019,24.5622,24.273,24.4971,171595.0
2018-04-06 10:00:00,33.89,33.93,33.79,33.84,175882.0,24.4971,24.526,24.4248,24.461,175882.0
2018-04-06 10:30:00,33.84,33.86,33.43,33.48,232634.0,24.461,24.4754,24.1646,24.2007,232634.0
2018-04-06 11:00:00,33.48,33.67,33.39,33.57,240097.0,24.2007,24.3381,24.1357,24.2658,240097.0
2018-04-06 11:30:00,33.58,33.7,33.53,33.68,82828.0,24.273,24.3598,24.2369,24.3453,82828.0
2018-04-06 12:00:00,33.66,33.71,33.54,33.55,78389.0,24.3309,24.367,24.2441,24.2513,78389.0
2018-04-06 12:30:00,33.56,33.78,33.56,33.75,109562.0,24.2586,24.4176,24.2586,24.3959,109562.0
2018-04-06 13:00:00,33.75,33.75,33.57,33.68,106218.0,24.3959,24.3959,24.2658,24.3453,106218.0
2018-04-06 13:30:00,33.68,33.72,33.36,33.37,188091.0,24.3453,24.3742,24.114,24.1212,188091.0
2018-04-06 14:00:00,33.36,33.43,33.16,33.19,298953.0,24.114,24.1646,23.9694,23.9911,298953.0
2018-04-06 14:30:00,33.19,33.25,32.94,33.01,372555.0,23.9911,24.0345,23.8104,23.861,372555.0
2018-04-06 15:00:00,33.02,33.15,32.93,33.05,270001.0,23.8682,23.9622,23.8032,23.8899,270001.0
2018-04-06 15:30:00,33.04,33.38,33.03,33.23,720877.0,23.8827,24.1285,23.8755,24.02,720877.0
2018-04-09 09:30:00,32.94,33.33,32.94,33.26,250630.0,23.8104,24.0923,23.8104,24.0417,250630.0
2018-04-09 10:00:00,33.26,33.29,33.08,33.22,133971.0,24.0417,24.0634,23.9116,24.0128,133971.0
2018-04-09 10:30:00,33.22,33.49,33.21,33.49,100964.0,24.0128,24.208,24.0056,24.208,100964.0
2018-04-09 11:00:00,33.49,33.59,33.42,33.52,91431.0,24.208,24.2803,24.1574,24.2297,91431.0
2018-04-09 11:30:00,33.52,33.62,33.46,33.54,87790.0,24.2297,24.3019,24.1863,24.2441,87790.0
2018-04-09 12:00:00,33.54,33.6,33.46,33.51,78922.0,24.2441,24.2875,24.1863,24.2224,78922.0
2018-04-09 12:30:00,33.5,33.54,33.45,33.52,62172.0,24.2152,24.2441,24.1791,24.2297,62172.0
2018-04-09 13:00:00,33.53,33.64,33.53,33.59,63927.0,24.2369,24.3164,24.2369,24.2803,63927.0
2018-04-09 13:30:00,33.59,33.71,33.56,33.68,90238.0,24.2803,24.367,24.2586,24.3453,90238.0
2018-04-09 14:00:00,33.7,33.7,33.44,33.46,140247.0,24.3598,24.3598,24.1718,24.1863,140247.0
2018-04-09 14:30:00,33.46,33.49,33.35,33.46,103769.0,24.1863,24.208,24.1068,24.1863,103769.0
2018-04-09 15:00:00,33.45,33.47,33.24,33.34,176495.0,24.1791,24.1935,24.0273,24.0996,176495.0
2018-04-09 15:30:00,33.34,33.34,33.02,33.06,497379.0,24.0996,24.0996,23.8682,23.8972,497379.0
2018-04-10 09:30:00,33.49,33.56,33.25,33.3,350451.0,24.208,24.2586,24.0345,24.0706,350451.0
2018-04-10 10:00:00,33.3,33.51,33.27,33.44,172741.0,24.0706,24.2224,24.049,24.1718,172741.0
2018-04-10 10:30:00,33.44,33.51,33.35,33.37,133216.0,24.1718,24.2224,24.1068,24.1212,133216.0
2018-04-10 11:00:00,33.37,33.46,33.31,33.34,184067.0,24.1212,24.1863,24.0779,24.0996,184067.0
2018-04-10 11:30:00,33.34,33.47,33.22,33.38,118847.0,24.0996,24.1935,24.0128,24.1285,118847.0
2018-04-10 12:00:00,33.39,33.41,33.03,33.08,138181.0,24.1357,24.1502,23.8755,23.9116,138181.0
2018-04-10 12:30:00,33.08,33.31,33.07,33.26,109778.0,23.9116,24.0779,23.9044,24.0417,109778.0
2018-04-10 13:00:00,33.26,33.38,33.24,33.34,129761.0,24.0417,24.1285,24.0273,24.0996,129761.0
2018-04-10 13:30:00,33.34,33.41,33.15,33.31,138146.0,24.0996,24.1502,23.9622,24.0779,138146.0
2018-04-10 14:00:00,33.32,33.33,33.17,33.18,154692.0,24.0851,24.0923,23.9767,23.9839,154692.0
2018-04-10 14:30:00,33.18,33.24,33.03,33.18,232832.0,23.9839,24.0273,23.8755,23.9839,232832.0
2018-04-10 15:00:00,33.19,33.2,33.01,33.11,259799.0,23.9911,23.9984,23.861,23.9333,259799.0
2018-04-10 15:30:00,33.1,33.17,33.02,33.08,651853.0,23.9261,23.9767,23.8682,23.9116,651853.0
2018-04-11 09:30:00,32.66,32.86,32.49,32.84,408398.0,23.608,23.7526,23.4851,23.7381,408398.0
2018-04-11 10:00:00,32.83,32.88,32.62,32.7,246617.0,23.7309,23.767,23.5791,23.6369,246617.0
2018-04-11 10:30:00,32.71,32.84,32.51,32.51,599188.0,23.6442,23.7381,23.4996,23.4996,599188.0
2018-04-11 11:00:00,32.52,32.66,32.48,32.6,220681.0,23.5068,23.608,23.4779,23.5646,220681.0
2018-04-11 11:30:00,32.59,32.79,32.59,32.7,167072.0,23.5574,23.702,23.5574,23.6369,167072.0
2018-04-11 12:00:00,32.7,32.85,32.68,32.7,121286.0,23.6369,23.7454,23.6225,23.6369,121286.0
2018-04-11 12:30:00,32.7,32.74,32.54,32.57,216819.0,23.6369,23.6658,23.5213,23.543,216819.0
2018-04-11 13:00:00,32.58,32.67,32.5,32.61,269170.0,23.5502,23.6152,23.4924,23.5719,269170.0
2018-04-11 13:30:00,32.61,32.65,32.53,32.63,127881.0,23.5719,23.6008,23.514,23.5863,127881.0
2018-04-11 14:00:00,32.63,32.72,32.53,32.6,290435.0,23.5863,23.6514,23.514,23.5646,290435.0
2018-04-11 14:30:00,32.6,32.68,32.5,32.59,162404.0,23.5646,23.6225,23.4924,23.5574,162404.0
2018-04-11 15:00:00,32.6,32.62,32.41,32.45,297780.0,23.5646,23.5791,23.4273,23.4562,297780.0
2018-04-11 15:30:00,32.46,32.58,32.45,32.48,646053.0,23.4635,23.5502,23.4562,23.4779,646053.0
2018-04-12 09:30:00,32.95,33.81,32.84,33.73,598222.0,23.8176,24.4393,23.7381,24.3815,598222.0
2018-04-12 10:00:00,33.75,33.78,33.53,33.58,611032.0,24.3959,24.4176,24.2369,24.273,611032.0
2018-04-12 10:30:00,33.58,33.63,33.38,33.44,428668.0,24.273,24.3092,24.1285,24.1718,428668.0
2018-04-12 11:00:00,33.43,33.65,33.41,33.63,329529.0,24.1646,24.3236,24.1502,24.3092,329529.0
2018-04-12 11:30:00,33.63,33.66,33.42,33.52,357145.0,24.3092,24.3309,24.1574,24.2297,357145.0
2018-04-12 12:00:00,33.53,33.58,33.41,33.42,119763.0,24.2369,24.273,24.1502,24.1574,119763.0
2018-04-12 12:30:00,33.43,33.47,33.32,33.35,218222.0,24.1646,24.1935,24.0851,24.1068,218222.0
2018-04-12 13:00:00,33.36,33.41,33.14,33.21,165887.0,24.114,24.1502,23.955,24.0056,165887.0
2018-04-12 13:30:00,33.2,33.37,33.17,33.3,167149.0,23.9984,24.1212,23.9767,24.0706,167149.0
2018-04-12 14:00:00,33.3,33.52,33.28,33.5,136725.0,24.0706,24.2297,24.0562,24.2152,136725.0
2018-04-12 14:30:00,33.5,33.53,33.41,33.51,183727.0,24.2152,24.2369,24.1502,24.2224,183727.0
2018-04-12 15:00:00,33.51,33.61,33.44,33.58,269926.0,24.2224,24.2947,24.1718,24.273,269926.0
2018-04-12 15:30:00,33.58,33.58,33.31,33.33,835238.0,24.273,24.273,24.0779,24.0923,835238.0
2018-04-13 09:30:00,33.62,33.83,33.55,33.61,416885.0,24.3019,24.4537,24.2513,24.2947,416885.0
2018-04-13 10:00:00,33.6,33.61,33.23,33.28,263825.0,24.2875,24.2947,24.02,24.0562,263825.0
2018-04-13 10:30:00,33.27,33.38,33.12,33.12,186585.0,24.049,24.1285,23.9405,23.9405,186585.0
2018-04-13 11:00:00,33.11,33.18,33.02,33.17,164186.0,23.9333,23.9839,23.8682,23.9767,164186.0
2018-04-13 11:30:00,33.17,33.27,33.13,33.23,106979.0,23.9767,24.049,23.9478,24.02,106979.0
2018-04-13 12:00:00,33.23,33.3,33.19,33.29,104283.0,24.02,24.0706,23.9911,24.0634,104283.0
2018-04-13 12:30:00,33.28,33.29,33.14,33.21,130789.0,24.0562,24.0634,23.955,24.0056,130789.0
2018-04-13 13:00:00,33.21,33.37,33.21,33.35,120685.0,24.0056,24.1212,24.0056,24.1068,120685.0
2018-04-13 13:30:00,33.36,33.39,33.29,33.31,106969.0,24.114,24.1357,24.0634,24.0779,106969.0
2018-04-13 14:00:00,33.31,33.32,33.23,33.28,165670.0,24.0779,24.0851,24.02,24.0562,165670.0
2018-04-13 14:30:00,33.28,33.35,33.19,33.23,109071.0,24.0562,24.1068,23.9911,24.02,109071.0
2018-04-13 15:00:00,33.22,33.22,33.01,33.03,224678.0,24.0128,24.0128,23.861,23.8755,224678.0
2018-04-13 15:30:00,33.03,33.17,33.0,33.15,441419.0,23.8755,23.9767,23.8538,23.9622,441419.0
2018-04-16 09:30:00,33.33,33.57,33.26,33.49,347497.0,24.0923,24.2658,24.0417,24.208,347497.0
2018-04-16 10:00:00,33.49,33.69,33.46,33.61,159912.0,24.208,24.3525,24.1863,24.2947,159912.0
2018-04-16 10:30:00,33.62,33.68,33.54,33.54,331785.0,24.3019,24.3453,24.2441,24.2441,331785.0
2018-04-16 11:00:00,33.54,33.77,33.54,33.74,164902.0,24.2441,24.4104,24.2441,24.3887,164902.0
2018-04-16 11:30:00,33.73,33.76,33.57,33.69,317752.0,24.3815,24.4031,24.2658,24.3525,317752.0
2018-04-16 12:00:00,33.68,33.74,33.67,33.68,107643.0,24.3453,24.3887,24.3381,24.3453,107643.0
2018-04-16 12:30:00,33.68,33.79,33.61,33.76,93482.0,24.3453,24.4248,24.2947,24.4031,93482.0
2018-04-16 13:00:00,33.76,33.88,33.76,33.86,104660.0,24.4031,24.4899,24.4031,24.4754,104660.0
2018-04-16 13:30:00,33.87,33.99,33.87,33.93,109371.0,24.4827,24.5694,24.4827,24.526,109371.0
2018-04-16 14:00:00,33.94,33.94,33.74,33.8,194257.0,24.5333,24.5333,24.3887,24.4321,194257.0
2018-04-16 14:30:00,33.79,33.86,33.77,33.83,146387.0,24.4248,24.4754,24.4104,24.4537,146387.0
2018-04-16 15:00:00,33.82,33.86,33.76,33.86,247388.0,24.4465,24.4754,24.4031,24.4754,247388.0
2018-04-16 15:30:00,33.85,33.9,33.78,33.84,948045.0,24.4682,24.5043,24.4176,24.461,948045.0
2018-04-17 09:30:00,33.96,33.97,33.64,33.64,313466.0,24.5477,24.5549,24.3164,24.3164,313466.0
2018-04-17 10:00:00,33.65,33.8,33.53,33.58,288044.0,24.3236,24.4321,24.2369,24.273,288044.0
2018-04-17 10:30:00,33.58,33.88,33.57,33.8,162994.0,24.273,24.4899,24.2658,24.4321,162994.0
2018-04-17 11:00:00,33.81,33.95,33.8,33.95,140766.0,24.4393,24.5405,24.4321,24.5405,140766.0
2018-04-17 11:30:00,33.95,33.95,33.85,33.93,74038.0,24.5405,24.5405,24.4682,24.526,74038.0
2018-04-17 12:00:00,33.93,34.0,33.93,33.97,157800.0,24.526,24.5766,24.526,24.5549,157800.0
2018-04-17 12:30:00,33.98,33.99,33.88,33.92,140616.0,24.5622,24.5694,24.4899,24.5188,140616.0
2018-04-17 13:00:00,33.91,33.96,33.84,33.91,292280.0,24.5116,24.5477,24.461,24.5116,292280.0
2018-04-17 13:30:00,33.91,33.96,33.86,33.93,300005.0,24.5116,24.5477,24.4754,24.526,300005.0
2018-04-17 14:00:00,33.93,33.98,33.73,33.84,388182.0,24.526,24.5622,24.3815,24.461,388182.0
2018-04-17 14:30:00,33.84,33.93,33.81,33.9,384803.0,24.461,24.526,24.4393,24.5043,384803.0
2018-04-17 15:00:00,33.9,34.06,33.88,34.01,217823.0,24.5043,24.62,24.4899,24.5839,217823.0
2018-04-17 15:30:00,34.01,34.05,33.94,33.98,895322.0,24.5839,24.6128,24.5333,24.5622,895322.0
2018-04-18 09:30:00,34.07,34.17,33.93,34.1,273407.0,24.6272,24.6995,24.526,24.6489,273407.0
2018-04-18 10:00:00,34.09,34.57,33.91,34.5,875133.0,24.6417,24.9886,24.5116,24.938,875133.0
2018-04-18 10:30:00,34.51,34.62,34.12,34.16,901134.0,24.9453,25.0248,24.6634,24.6923,901134.0
2018-04-18 11:00:00,34.15,34.32,34.15,34.26,291181.0,24.6851,24.8079,24.6851,24.7646,291181.0
2018-04-18 11:30:00,34.26,34.32,34.21,34.23,222014.0,24.7646,24.8079,24.7284,24.7429,222014.0
2018-04-18 12:00:00,34.23,34.27,34.08,34.12,218940.0,24.7429,24.7718,24.6345,24.6634,218940.0
2018-04-18 12:30:00,34.12,34.12,34.04,34.12,175222.0,24.6634,24.6634,24.6055,24.6634,175222.0
2018-04-18 13:00:00,34.13,34.24,34.11,34.21,207644.0,24.6706,24.7501,24.6561,24.7284,207644.0
2018-04-18 13:30:00,34.21,34.26,34.12,34.14,213991.0,24.7284,24.7646,24.6634,24.6778,213991.0
2018-04-18 14:00:00,34.15,34.16,34.09,34.15,161715.0,24.6851,24.6923,24.6417,24.6851,161715.0
2018-04-18 14:30:00,34.16,34.23,34.1,34.17,230464.0,24.6923,24.7429,24.6489,24.6995,230464.0
2018-04-18 15:00:00,34.17,34.19,34.12,34.16,474858.0,24.6995,24.714,24.6634,24.6923,474858.0
2018-04-18 15:30:00,34.16,34.21,34.03,34.05,762810.0,24.6923,24.7284,24.5983,24.6128,762810.0
2018-04-19 09:30:00,34.05,34.32,33.87,34.08,349100.0,24.6128,24.8079,24.4827,24.6345,349100.0
2018-04-19 10:00:00,34.08,34.25,33.81,34.22,223769.0,24.6345,24.7573,24.4393,24.7357,223769.0
2018-04-19 10:30:00,34.22,34.28,33.9,33.91,269184.0,24.7357,24.779,24.5043,24.5116,269184.0
2018-04-19 11:00:00,33.91,34.0,33.85,33.99,223975.0,24.5116,24.5766,24.4682,24.5694,223975.0
2018-04-19 11:30:00,33.98,34.02,33.9,33.91,137699.0,24.5622,24.5911,24.5043,24.5116,137699.0
2018-04-19 12:00:00,33.91,34.05,33.89,34.01,206974.0,24.5116,24.6128,24.4971,24.5839,206974.0
2018-04-19 12:30:00,34.02,34.05,33.97,33.98,156219.0,24.5911,24.6128,24.5549,24.5622,156219.0
2018-04-19 13:00:00,33.97,34.02,33.89,33.91,202335.0,24.5549,24.5911,24.4971,24.5116,202335.0
2018-04-19 13:30:00,33.91,34.0,33.91,33.94,97045.0,24.5116,24.5766,24.5116,24.5333,97045.0
2018-04-19 14:00:00,33.94,33.98,33.91,33.96,159424.0,24.5333,24.5622,24.5116,24.5477,159424.0
2018-04-19 14:30:00,33.95,34.12,33.92,34.1,162484.0,24.5405,24.6634,24.5188,24.6489,162484.0
2018-04-19 15:00:00,34.09,34.12,34.0,34.02,220747.0,24.6417,24.6634,24.5766,24.5911,220747.0
2018-04-19 15:30:00,34.02,34.2,33.99,34.17,666815.0,24.5911,24.7212,24.5694,24.6995,666815.0
2018-04-20 09:30:00,34.15,34.31,33.98,34.01,261707.0,24.6851,24.8007,24.5622,24.5839,261707.0
2018-04-20 10:00:00,34.01,34.01,33.72,33.85,228407.0,24.5839,24.5839,24.3742,24.4682,228407.0
2018-04-20 10:30:00,33.86,33.97,33.83,33.85,217187.0,24.4754,24.5549,24.4537,24.4682,217187.0
2018-04-20 11:00:00,33.85,33.86,33.6,33.65,176911.0,24.4682,24.4754,24.2875,24.3236,176911.0
2018-04-20 11:30:00,33.66,33.86,33.66,33.82,126686.0,24.3309,24.4754,24.3309,24.4465,126686.0
2018-04-20 12:00:00,33.82,33.87,33.73,33.83,121019.0,24.4465,24.4827,24.3815,24.4537,121019.0
2018-04-20 12:30:00,33.82,33.84,33.72,33.73,112017.0,24.4465,24.461,24.3742,24.3815,112017.0
2018-04-20 13:00:00,33.72,33.91,33.7,33.89,251259.0,24.3742,24.5116,24.3598,24.4971,251259.0
2018-04-20 13:30:00,33.89,33.95,33.86,33.9,109439.0,24.4971,24.5405,24.4754,24.5043,109439.0
2018-04-20 14:00:00,33.9,34.05,33.87,34.03,282789.0,24.5043,24.6128,24.4827,24.5983,282789.0
2018-04-20 14:30:00,34.03,34.03,33.9,33.99,212837.0,24.5983,24.5983,24.5043,24.5694,212837.0
2018-04-20 15:00:00,33.98,33.99,33.88,33.94,238261.0,24.5622,24.5694,24.4899,24.5333,238261.0
2018-04-20 15:30:00,33.95,34.05,33.9,34.03,713494.0,24.5405,24.6128,24.5043,24.5983,713494.0
2018-04-23 09:30:00,34.02,34.05,33.74,33.88,251416.0,24.5911,24.6128,24.3887,24.4899,251416.0
2018-04-23 10:00:00,33.88,33.96,33.76,33.8,170911.0,24.4899,24.5477,24.4031,24.4321,170911.0
2018-04-23 10:30:00,33.8,33.82,33.7,33.75,105512.0,24.4321,24.4465,24.3598,24.3959,105512.0
2018-04-23 11:00:00,33.74,33.95,33.7,33.9,123398.0,24.3887,24.5405,24.3598,24.5043,123398.0
2018-04-23 11:30:00,33.91,33.92,33.77,33.83,84097.0,24.5116,24.5188,24.4104,24.4537,84097.0
2018-04-23 12:00:00,33.83,33.85,33.76,33.76,76990.0,24.4537,24.4682,24.4031,24.4031,76990.0
2018-04-23 12:30:00,33.76,33.76,33.69,33.73,81037.0,24.4031,24.4031,24.3525,24.3815,81037.0
2018-04-23 13:00:00,33.73,33.73,33.65,33.68,72904.0,24.3815,24.3815,24.3236,24.3453,72904.0
2018-04-23 13:30:00,33.67,33.74,33.63,33.72,80947.0,24.3381,24.3887,24.3092,24.3742,80947.0
2018-04-23 14:00:00,33.73,33.74,33.5,33.53,105129.0,24.3815,24.3887,24.2152,24.2369,105129.0
2018-04-23 14:30:00,33.53,33.58,33.43,33.47,137792.0,24.2369,24.273,24.1646,24.1935,137792.0
2018-04-23 15:00:00,33.46,33.55,33.46,33.54,174738.0,24.1863,24.2513,24.1863,24.2441,174738.0
2018-04-23 15:30:00,33.54,33.64,33.53,33.64,610640.0,24.2441,24.3164,24.2369,24.3164,610640.0
2018-04-24 09:30:00,33.83,34.02,33.68,33.72,282884.0,24.4537,24.5911,24.3453,24.3742,282884.0
2018-04-24 10:00:00,33.72,33.89,33.63,33.71,220366.0,24.3742,24.4971,24.3092,24.367,220366.0
2018-04-24 10:30:00,33.7,33.79,33.61,33.65,132201.0,24.3598,24.4248,24.2947,24.3236,132201.0
2018-04-24 11:00:00,33.65,33.77,33.58,33.76,140712.0,24.3236,24.4104,24.273,24.4031,140712.0
2018-04-24 11:30:00,33.76,33.83,33.7,33.71,138157.0,24.4031,24.4537,24.3598,24.367,138157.0
2018-04-24 12:00:00,33.71,33.75,33.55,33.63,253994.0,24.367,24.3959,24.2513,24.3092,253994.0
2018-04-24 12:30:00,33.62,33.63,33.37,33.37,109124.0,24.3019,24.3092,24.1212,24.1212,109124.0
2018-04-24 13:00:00,33.37,33.49,33.36,33.41,98753.0,24.1212,24.208,24.114,24.1502,98753.0
2018-04-24 13:30:00,33.42,33.43,33.18,33.23,114706.0,24.1574,24.1646,23.9839,24.02,114706.0
2018-04-24 14:00:00,33.24,33.3,33.11,33.16,125211.0,24.0273,24.0706,23.9333,23.9694,125211.0
2018-04-24 14:30:00,33.17,33.27,33.1,33.22,133210.0,23.9767,24.049,23.9261,24.0128,133210.0
2018-04-24 15:00:00,33.23,33.36,33.21,33.23,167302.0,24.02,24.114,24.0056,24.02,167302.0
2018-04-24 15:30:00,33.23,33.32,33.09,33.31,652911.0,24.02,24.0851,23.9188,24.0779,652911.0
2018-04-25 09:30:00,33.19,33.59,33.17,33.35,332084.0,23.9911,24.2803,23.9767,24.1068,332084.0
2018-04-25 10:00:00,33.35,33.63,33.35,33.59,100050.0,24.1068,24.3092,24.1068,24.2803,100050.0
2018-04-25 10:30:00,33.58,33.68,33.53,33.65,189475.0,24.273,24.3453,24.2369,24.3236,189475.0
2018-04-25 11:00:00,33.66,33.72,33.49,33.52,169120.0,24.3309,24.3742,24.208,24.2297,169120.0
2018-04-25 11:30:00,33.52,33.52,33.25,33.26,128520.0,24.2297,24.2297,24.0345,24.0417,128520.0
2018-04-25 12:00:00,33.26,33.47,33.26,33.44,115900.0,24.0417,24.1935,24.0417,24.1718,115900.0
2018-04-25 12:30:00,33.44,33.6,33.43,33.56,98023.0,24.1718,24.2875,24.1646,24.2586,98023.0
2018-04-25 13:00:00,33.56,33.64,33.41,33.44,144446.0,24.2586,24.3164,24.1502,24.1718,144446.0
2018-04-25 13:30:00,33.45,33.59,33.44,33.59,287483.0,24.1791,24.2803,24.1718,24.2803,287483.0
2018-04-25 14:00:00,33.6,33.66,33.47,33.55,228971.0,24.2875,24.3309,24.1935,24.2513,228971.0
2018-04-25 14:30:00,33.55,33.78,33.54,33.78,174553.0,24.2513,24.4176,24.2441,24.4176,174553.0
2018-04-25 15:00:00,33.79,33.89,33.75,33.81,338768.0,24.4248,24.4971,24.3959,24.4393,338768.0
2018-04-25 15:30:00,33.8,33.81,33.5,33.58,986783.0,24.4321,24.4393,24.2152,24.273,986783.0
2018-04-26 09:30:00,33.54,33.6,33.02,33.4,368447.0,24.2441,24.2875,23.8682,24.1429,368447.0
2018-04-26 10:00:00,33.4,33.42,32.86,32.91,414366.0,24.1429,24.1574,23.7526,23.7887,414366.0
2018-04-26 10:30:00,32.92,33.37,32.9,33.23,288366.0,23.796,24.1212,23.7815,24.02,288366.0
2018-04-26 11:00:00,33.21,33.5,33.16,33.47,298026.0,24.0056,24.2152,23.9694,24.1935,298026.0
2018-04-26 11:30:00,33.47,33.52,33.37,33.39,185406.0,24.1935,24.2297,24.1212,24.1357,185406.0
2018-04-26 12:00:00,33.39,33.55,33.35,33.47,171272.0,24.1357,24.2513,24.1068,24.1935,171272.0
2018-04-26 12:30:00,33.48,33.64,33.43,33.54,106134.0,24.2007,24.3164,24.1646,24.2441,106134.0
2018-04-26 13:00:00,33.55,33.7,33.54,33.65,96142.0,24.2513,24.3598,24.2441,24.3236,96142.0
2018-04-26 13:30:00,33.65,33.72,33.51,33.71,250478.0,24.3236,24.3742,24.2224,24.367,250478.0
2018-04-26 14:00:00,33.7,33.79,33.68,33.79,200693.0,24.3598,24.4248,24.3453,24.4248,200693.0
2018-04-26 14:30:00,33.79,33.92,33.79,33.91,149127.0,24.4248,24.5188,24.4248,24.5116,149127.0
2018-04-26 15:00:00,33.91,33.96,33.77,33.84,239983.0,24.5116,24.5477,24.4104,24.461,239983.0
2018-04-26 15:30:00,33.84,33.92,33.75,33.78,567850.0,24.461,24.5188,24.3959,24.4176,567850.0
2018-04-27 09:30:00,33.83,34.18,33.67,34.02,364712.0,24.4537,24.7067,24.3381,24.5911,364712.0
2018-04-27 10:00:00,34.01,34.32,33.99,34.27,317924.0,24.5839,24.8079,24.5694,24.7718,317924.0
2018-04-27 10:30:00,34.29,34.37,33.94,33.94,350065.0,24.7863,24.8441,24.5333,24.5333,350065.0
2018-04-27 11:00:00,33.94,34.19,33.94,34.18,177083.0,24.5333,24.714,24.5333,24.7067,177083.0
2018-04-27 11:30:00,34.17,34.28,34.14,34.24,142826.0,24.6995,24.779,24.6778,24.7501,142826.0
2018-04-27 12:00:00,34.25,34.31,34.19,34.27,149681.0,24.7573,24.8007,24.714,24.7718,149681.0
2018-04-27 12:30:00,34.26,34.37,34.21,34.35,142844.0,24.7646,24.8441,24.7284,24.8296,142844.0
2018-04-27 13:00:00,34.35,34.38,34.29,34.31,143623.0,24.8296,24.8513,24.7863,24.8007,143623.0
2018-04-27 13:30:00,34.31,34.44,34.31,34.43,122976.0,24.8007,24.8947,24.8007,24.8874,122976.0
2018-04-27 14:00:00,34.43,34.43,34.28,34.29,133700.0,24.8874,24.8874,24.779,24.7863,133700.0
2018-04-27 14:30:00,34.28,34.34,34.27,34.3,127726.0,24.779,24.8224,24.7718,24.7935,127726.0
2018-04-27 15:00:00,34.3,34.38,34.26,34.27,213125.0,24.7935,24.8513,24.7646,24.7718,213125.0
2018-04-27 15:30:00,34.27,34.31,34.21,34.28,675243.0,24.7718,24.8007,24.7284,24.779,675243.0
2018-04-30 09:30:00,34.47,34.5,34.01,34.01,304328.0,24.9164,24.938,24.5839,24.5839,304328.0
2018-04-30 10:00:00,34.01,34.05,33.92,34.01,130029.0,24.5839,24.6128,24.5188,24.5839,130029.0
2018-04-30 10:30:00,34.01,34.19,33.97,34.14,215378.0,24.5839,24.714,24.5549,24.6778,215378.0
2018-04-30 11:00:00,34.15,34.28,34.15,34.23,139898.0,24.6851,24.779,24.6851,24.7429,139898.0
2018-04-30 11:30:00,34.22,34.22,34.05,34.15,96803.0,24.7357,24.7357,24.6128,24.6851,96803.0
2018-04-30 12:00:00,34.14,34.17,34.05,34.1,79446.0,24.6778,24.6995,24.6128,24.6489,79446.0
2018-04-30 12:30:00,34.09,34.1,33.94,33.99,66475.0,24.6417,24.6489,24.5333,24.5694,66475.0
2018-04-30 13:00:00,33.98,34.02,33.93,33.97,65100.0,24.5622,24.5911,24.526,24.5549,65100.0
2018-04-30 13:30:00,33.97,34.01,33.93,33.98,87419.0,24.5549,24.5839,24.526,24.5622,87419.0
2018-04-30 14:00:00,33.97,33.98,33.83,33.83,96000.0,24.5549,24.5622,24.4537,24.4537,96000.0
2018-04-30 14:30:00,33.84,33.87,33.8,33.83,111106.0,24.461,24.4827,24.4321,24.4537,111106.0
2018-04-30 15:00:00,33.83,33.84,33.7,33.73,246171.0,24.4537,24.461,24.3598,24.3815,246171.0
2018-04-30 15:30:00,33.73,33.79,33.64,33.65,766725.0,24.3815,24.4248,24.3164,24.3236,766725.0
2018-05-01 09:30:00,33.59,33.76,33.55,33.75,349786.0,24.2803,24.4031,24.2513,24.3959,349786.0
2018-05-01 10:00:00,33.75,33.8,33.55,33.55,174810.0,24.3959,24.4321,24.2513,24.2513,174810.0
2018-05-01 10:30:00,33.55,33.61,33.38,33.39,130382.0,24.2513,24.2947,24.1285,24.1357,130382.0
2018-05-01 11:00:00,33.39,33.39,33.16,33.23,196416.0,24.1357,24.1357,23.9694,24.02,196416.0
2018-05-01 11:30:00,33.23,33.28,33.08,33.08,116566.0,24.02,24.0562,23.9116,23.9116,116566.0
2018-05-01 12:00:00,33.08,33.12,32.96,33.0,193840.0,23.9116,23.9405,23.8249,23.8538,193840.0
2018-05-01 12:30:00,33.0,33.04,32.97,32.99,124892.0,23.8538,23.8827,23.8321,23.8466,124892.0
2018-05-01 13:00:00,32.99,32.99,32.74,32.75,240053.0,23.8466,23.8466,23.6658,23.6731,240053.0
2018-05-01 13:30:00,32.75,33.16,32.74,33.14,154620.0,23.6731,23.9694,23.6658,23.955,154620.0
2018-05-01 14:00:00,33.14,33.17,33.07,33.08,165023.0,23.955,23.9767,23.9044,23.9116,165023.0
2018-05-01 14:30:00,33.07,33.21,33.07,33.11,258686.0,23.9044,24.0056,23.9044,23.9333,258686.0
2018-05-01 15:00:00,33.12,33.16,32.91,32.94,358902.0,23.9405,23.9694,23.7887,23.8104,358902.0
2018-05-01 15:30:00,32.94,33.07,32.94,33.03,982117.0,23.8104,23.9044,23.8104,23.8755,982117.0
2018-05-02 09:30:00,33.02,33.04,32.84,32.88,377002.0,23.8682,23.8827,23.7381,23.767,377002.0
2018-05-02 10:00:00,32.89,32.92,32.67,32.68,247237.0,23.7743,23.796,23.6152,23.6225,247237.0
2018-05-02 10:30:00,32.68,32.68,32.54,32.58,297981.0,23.6225,23.6225,23.5213,23.5502,297981.0
2018-05-02 11:00:00,32.58,32.75,32.57,32.68,360863.0,23.5502,23.6731,23.543,23.6225,360863.0
2018-05-02 11:30:00,32.68,32.68,32.55,32.67,241322.0,23.6225,23.6225,23.5285,23.6152,241322.0
2018-05-02 12:00:00,32.68,32.76,32.62,32.73,106889.0,23.6225,23.6803,23.5791,23.6586,106889.0
2018-05-02 12:30:00,32.73,32.86,32.71,32.84,153161.0,23.6586,23.7526,23.6442,23.7381,153161.0
2018-05-02 13:00:00,32.83,32.9,32.82,32.87,99333.0,23.7309,23.7815,23.7237,23.7598,99333.0
2018-05-02 13:30:00,32.88,32.91,32.85,32.91,112287.0,23.767,23.7887,23.7454,23.7887,112287.0
2018-05-02 14:00:00,32.91,33.01,32.85,32.92,182411.0,23.7887,23.861,23.7454,23.796,182411.0
2018-05-02 14:30:00,32.91,32.95,32.84,32.86,171402.0,23.7887,23.8176,23.7381,23.7526,171402.0
2018-05-02 15:00:00,32.87,32.89,32.68,32.74,221867.0,23.7598,23.7743,23.6225,23.6658,221867.0
2018-05-02 15:30:00,32.73,32.74,32.49,32.53,734872.0,23.6586,23.6658,23.4851,23.514,734872.0
2018-05-03 09:30:00,32.38,32.46,32.24,32.45,171668.0,23.4056,23.4635,23.3044,23.4562,171668.0
2018-05-03 10:00:00,32.44,32.45,32.11,32.12,243288.0,23.449,23.4562,23.2105,23.2177,243288.0
2018-05-03 10:30:00,32.12,32.12,31.67,31.76,237088.0,23.2177,23.2177,22.8924,22.9575,237088.0
2018-05-03 11:00:00,31.76,31.95,31.75,31.81,132837.0,22.9575,23.0948,22.9502,22.9936,132837.0
2018-05-03 11:30:00,31.82,32.0,31.76,31.98,136920.0,23.0008,23.1309,22.9575,23.1165,136920.0
2018-05-03 12:00:00,31.99,32.11,31.99,32.01,122701.0,23.1237,23.2105,23.1237,23.1382,122701.0
2018-05-03 12:30:00,32.01,32.36,32.01,32.35,85443.0,23.1382,23.3912,23.1382,23.3839,85443.0
2018-05-03 13:00:00,32.34,32.35,32.18,32.22,113078.0,23.3767,23.3839,23.2611,23.29,113078.0
2018-05-03 13:30:00,32.23,32.41,32.22,32.33,89626.0,23.2972,23.4273,23.29,23.3695,89626.0
2018-05-03 14:00:00,32.34,32.35,32.25,32.29,110905.0,23.3767,23.3839,23.3117,23.3406,110905.0
2018-05-03 14:30:00,32.3,32.45,32.25,32.26,162667.0,23.3478,23.4562,23.3117,23.3189,162667.0
2018-05-03 15:00:00,32.27,32.41,32.26,32.39,194220.0,23.3261,23.4273,23.3189,23.4129,194220.0
2018-05-03 15:30:00,32.4,32.43,32.31,32.35,604948.0,23.4201,23.4418,23.355,23.3839,604948.0
2018-05-04 09:30:00,32.13,32.3,32.03,32.22,126099.0,23.2249,23.3478,23.1526,23.29,126099.0
2018-05-04 10:00:00,32.23,32.4,32.2,32.37,102560.0,23.2972,23.4201,23.2755,23.3984,102560.0
2018-05-04 10:30:00,32.38,32.67,32.36,32.63,113601.0,23.4056,23.6152,23.3912,23.5863,113601.0
2018-05-04 11:00:00,32.63,32.73,32.6,32.72,105437.0,23.5863,23.6586,23.5646,23.6514,105437.0
2018-05-04 11:30:00,32.72,32.8,32.69,32.8,75566.0,23.6514,23.7092,23.6297,23.7092,75566.0
2018-05-04 12:00:00,32.8,32.86,32.78,32.85,110740.0,23.7092,23.7526,23.6948,23.7454,110740.0
2018-05-04 12:30:00,32.85,32.91,32.81,32.9,170341.0,23.7454,23.7887,23.7164,23.7815,170341.0
2018-05-04 13:00:00,32.91,32.98,32.89,32.94,83824.0,23.7887,23.8393,23.7743,23.8104,83824.0
2018-05-04 13:30:00,32.94,33.03,32.91,33.03,96928.0,23.8104,23.8755,23.7887,23.8755,96928.0
2018-05-04 14:00:00,33.03,33.17,33.02,33.15,123817.0,23.8755,23.9767,23.8682,23.9622,123817.0
2018-05-04 14:30:00,33.16,33.17,33.03,33.04,94500.0,23.9694,23.9767,23.8755,23.8827,94500.0
2018-05-04 15:00:00,33.03,33.1,32.98,33.03,153554.0,23.8755,23.9261,23.8393,23.8755,153554.0
2018-05-04 15:30:00,33.03,33.03,32.8,32.87,545978.0,23.8755,23.8755,23.7092,23.7598,545978.0
2018-05-07 09:30:00,32.95,32.95,32.74,32.86,114857.0,23.8176,23.8176,23.6658,23.7526,114857.0
2018-05-07 10:00:00,32.86,32.9,32.77,32.85,125299.0,23.7526,23.7815,23.6875,23.7454,125299.0
2018-05-07 10:30:00,32.86,32.95,32.75,32.94,112370.0,23.7526,23.8176,23.6731,23.8104,112370.0
2018-05-07 11:00:00,32.94,33.04,32.86,32.97,97118.0,23.8104,23.8827,23.7526,23.8321,97118.0
2018-05-07 11:30:00,32.97,33.0,32.92,33.0,174972.0,23.8321,23.8538,23.796,23.8538,174972.0
2018-05-07 12:00:00,33.0,33.23,33.0,33.22,234275.0,23.8538,24.02,23.8538,24.0128,234275.0
2018-05-07 12:30:00,33.22,33.37,33.19,33.36,272599.0,24.0128,24.1212,23.9911,24.114,272599.0
2018-05-07 13:00:00,33.35,33.52,33.33,33.48,260664.0,24.1068,24.2297,24.0923,24.2007,260664.0
2018-05-07 13:30:00,33.48,33.49,33.37,33.39,299387.0,24.2007,24.208,24.1212,24.1357,299387.0
2018-05-07 14:00:00,33.39,33.54,33.37,33.44,176417.0,24.1357,24.2441,24.1212,24.1718,176417.0
2018-05-07 14:30:00,33.44,33.47,33.33,33.34,305835.0,24.1718,24.1935,24.0923,24.0996,305835.0
2018-05-07 15:00:00,33.33,33.51,33.33,33.45,504085.0,24.0923,24.2224,24.0923,24.1791,504085.0
2018-05-07 15:30:00,33.45,33.51,33.36,33.5,1059151.0,24.1791,24.2224,24.114,24.2152,1059151.0
2018-05-08 09:30:00,33.4,33.47,33.19,33.33,253622.0,24.1429,24.1935,23.9911,24.0923,253622.0
2018-05-08 10:00:00,33.34,33.42,33.23,33.25,135405.0,24.0996,24.1574,24.02,24.0345,135405.0
2018-05-08 10:30:00,33.25,33.43,33.24,33.4,155650.0,24.0345,24.1646,24.0273,24.1429,155650.0
2018-05-08 11:00:00,33.39,33.56,33.35,33.4,139295.0,24.1357,24.2586,24.1068,24.1429,139295.0
2018-05-08 11:30:00,33.39,33.46,33.32,33.33,120283.0,24.1357,24.1863,24.0851,24.0923,120283.0
2018-05-08 12:00:00,33.33,33.36,33.3,33.32,103310.0,24.0923,24.114,24.0706,24.0851,103310.0
2018-05-08 12:30:00,33.31,33.36,33.25,33.29,117985.0,24.0779,24.114,24.0345,24.0634,117985.0
2018-05-08 13:00:00,33.29,33.33,33.26,33.31,66850.0,24.0634,24.0923,24.0417,24.0779,66850.0
2018-05-08 13:30:00,33.32,33.35,33.21,33.26,94324.0,24.0851,24.1068,24.0056,24.0417,94324.0
2018-05-08 14:00:00,33.27,33.29,33.15,33.18,144390.0,24.049,24.0634,23.9622,23.9839,144390.0
2018-05-08 14:30:00,33.18,33.2,33.04,33.12,246063.0,23.9839,23.9984,23.8827,23.9405,246063.0
2018-05-08 15:00:00,33.12,33.31,33.07,33.28,224622.0,23.9405,24.0779,23.9044,24.0562,224622.0
2018-05-08 15:30:00,33.28,33.34,33.25,33.32,365565.0,24.0562,24.0996,24.0345,24.0851,365565.0
2018-05-09 09:30:00,33.28,33.3,32.43,32.58,582701.0,24.0562,24.0706,23.4418,23.5502,582701.0
2018-05-09 10:00:00,32.59,32.62,32.34,32.37,296378.0,23.5574,23.5791,23.3767,23.3984,296378.0
2018-05-09 10:30:00,32.38,32.44,32.2,32.32,325916.0,23.4056,23.449,23.2755,23.3623,325916.0
2018-05-09 11:00:00,32.32,32.34,32.19,32.3,180130.0,23.3623,23.3767,23.2683,23.3478,180130.0
2018-05-09 11:30:00,32.3,32.38,32.29,32.37,134488.0,23.3478,23.4056,23.3406,23.3984,134488.0
2018-05-09 12:00:00,32.38,32.49,32.33,32.46,152443.0,23.4056,23.4851,23.3695,23.4635,152443.0
2018-05-09 12:30:00,32.47,32.6,32.44,32.56,167700.0,23.4707,23.5646,23.449,23.5357,167700.0
2018-05-09 13:00:00,32.55,32.71,32.52,32.7,240565.0,23.5285,23.6442,23.5068,23.6369,240565.0
2018-05-09 13:30:00,32.7,32.76,32.68,32.75,173249.0,23.6369,23.6803,23.6225,23.6731,173249.0
2018-05-09 14:00:00,32.75,32.82,32.69,32.76,302794.0,23.6731,23.7237,23.6297,23.6803,302794.0
2018-05-09 14:30:00,32.76,32.81,32.69,32.73,315961.0,23.6803,23.7164,23.6297,23.6586,315961.0
2018-05-09 15:00:00,32.72,32.76,32.67,32.7,254445.0,23.6514,23.6803,23.6152,23.6369,254445.0
2018-05-09 15:30:00,32.69,32.7,32.6,32.66,760775.0,23.6297,23.6369,23.5646,23.608,760775.0
2018-05-10 09:30:00,32.69,33.09,32.6,32.99,246316.0,23.6297,23.9188,23.5646,23.8466,246316.0
2018-05-10 10:00:00,32.99,33.12,32.96,33.11,207291.0,23.8466,23.9405,23.8249,23.9333,207291.0
2018-05-10 10:30:00,33.12,33.28,33.08,33.16,185541.0,23.9405,24.0562,23.9116,23.9694,185541.0
2018-05-10 11:00:00,33.16,33.27,33.11,33.27,130348.0,23.9694,24.049,23.9333,24.049,130348.0
2018-05-10 11:30:00,33.27,33.39,33.22,33.31,143287.0,24.049,24.1357,24.0128,24.0779,143287.0
2018-05-10 12:00:00,33.32,33.34,33.24,33.29,160807.0,24.0851,24.0996,24.0273,24.0634,160807.0
2018-05-10 12:30:00,33.29,33.43,33.28,33.37,161385.0,24.0634,24.1646,24.0562,24.1212,161385.0
2018-05-10 13:00:00,33.37,33.38,33.29,33.35,187499.0,24.1212,24.1285,24.0634,24.1068,187499.0
2018-05-10 13:30:00,33.35,33.37,33.27,33.32,106427.0,24.1068,24.1212,24.049,24.0851,106427.0
2018-05-10 14:00:00,33.32,33.34,33.25,33.29,135828.0,24.0851,24.0996,24.0345,24.0634,135828.0
2018-05-10 14:30:00,33.28,33.28,33.17,33.22,126161.0,24.0562,24.0562,23.9767,24.0128,126161.0
2018-05-10 15:00:00,33.22,33.26,33.16,33.19,170717.0,24.0128,24.0417,23.9694,23.9911,170717.0
2018-05-10 15:30:00,33.19,33.24,33.14,33.19,359507.0,23.9911,24.0273,23.955,23.9911,359507.0
2018-05-11 09:30:00,33.3,33.35,33.09,33.32,163455.0,24.0706,24.1068,23.9188,24.0851,163455.0
2018-05-11 10:00:00,33.32,33.37,33.24,33.32,117292.0,24.0851,24.1212,24.0273,24.0851,117292.0
2018-05-11 10:30:00,33.32,33.46,33.29,33.41,128190.0,24.0851,24.1863,24.0634,24.1502,128190.0
2018-05-11 11:00:00,33.41,33.42,33.31,33.32,84868.0,24.1502,24.1574,24.0779,24.0851,84868.0
2018-05-11 11:30:00,33.32,33.33,33.24,33.25,56101.0,24.0851,24.0923,24.0273,24.0345,56101.0
2018-05-11 12:00:00,33.24,33.3,33.19,33.22,56376.0,24.0273,24.0706,23.9911,24.0128,56376.0
2018-05-11 12:30:00,33.22,33.29,33.19,33.24,60388.0,24.0128,24.0634,23.9911,24.0273,60388.0
2018-05-11 13:00:00,33.24,33.29,33.24,33.27,48387.0,24.0273,24.0634,24.0273,24.049,48387.0
2018-05-11 13:30:00,33.27,33.28,33.2,33.23,51102.0,24.049,24.0562,23.9984,24.02,51102.0
2018-05-11 14:00:00,33.23,33.26,33.14,33.23,69856.0,24.02,24.0417,23.955,24.02,69856.0
2018-05-11 14:30:00,33.23,33.27,33.19,33.27,260517.0,24.02,24.049,23.9911,24.049,260517.0
2018-05-11 15:00:00,33.27,33.3,33.23,33.27,122352.0,24.049,24.0706,24.02,24.049,122352.0
2018-05-11 15:30:00,33.27,33.28,33.22,33.26,386392.0,24.049,24.0562,24.0128,24.0417,386392.0
2018-05-14 09:30:00,33.32,33.58,33.3,33.38,142219.0,24.0851,24.273,24.0706,24.1285,142219.0
2018-05-14 10:00:00,33.38,33.58,33.35,33.55,88930.0,24.1285,24.273,24.1068,24.2513,88930.0
2018-05-14 10:30:00,33.55,33.6,33.48,33.49,126651.0,24.2513,24.2875,24.2007,24.208,126651.0
2018-05-14 11:00:00,33.48,33.62,33.46,33.56,154341.0,24.2007,24.3019,24.1863,24.2586,154341.0
2018-05-14 11:30:00,33.57,33.63,33.56,33.58,107803.0,24.2658,24.3092,24.2586,24.273,107803.0
2018-05-14 12:00:00,33.59,33.67,33.52,33.55,64322.0,24.2803,24.3381,24.2297,24.2513,64322.0
2018-05-14 12:30:00,33.54,33.55,33.48,33.48,44040.0,24.2441,24.2513,24.2007,24.2007,44040.0
2018-05-14 13:00:00,33.48,33.55,33.46,33.55,83680.0,24.2007,24.2513,24.1863,24.2513,83680.0
2018-05-14 13:30:00,33.55,33.66,33.53,33.61,99637.0,24.2513,24.3309,24.2369,24.2947,99637.0
2018-05-14 14:00:00,33.61,33.64,33.54,33.63,88535.0,24.2947,24.3164,24.2441,24.3092,88535.0
2018-05-14 14:30:00,33.62,33.74,33.62,33.72,132545.0,24.3019,24.3887,24.3019,24.3742,132545.0
2018-05-14 15:00:00,33.72,33.78,33.69,33.72,169126.0,24.3742,24.4176,24.3525,24.3742,169126.0
2018-05-14 15:30:00,33.71,33.74,33.64,33.71,394427.0,24.367,24.3887,24.3164,24.367,394427.0
2018-05-15 09:30:00,33.14,33.7,33.14,33.59,285651.0,23.955,24.3598,23.955,24.2803,285651.0
2018-05-15 10:00:00,33.58,33.71,33.56,33.59,310454.0,24.273,24.367,24.2586,24.2803,310454.0
2018-05-15 10:30:00,33.59,33.74,33.58,33.68,160684.0,24.2803,24.3887,24.273,24.3453,160684.0
2018-05-15 11:00:00,33.68,33.76,33.65,33.66,108971.0,24.3453,24.4031,24.3236,24.3309,108971.0
2018-05-15 11:30:00,33.67,33.77,33.65,33.66,100872.0,24.3381,24.4104,24.3236,24.3309,100872.0
2018-05-15 12:00:00,33.66,33.68,33.6,33.66,89200.0,24.3309,24.3453,24.2875,24.3309,89200.0
2018-05-15 12:30:00,33.66,33.79,33.66,33.72,106800.0,24.3309,24.4248,24.3309,24.3742,106800.0
2018-05-15 13:00:00,33.72,33.72,33.59,33.59,77866.0,24.3742,24.3742,24.2803,24.2803,77866.0
2018-05-15 13:30:00,33.6,33.61,33.52,33.53,181588.0,24.2875,24.2947,24.2297,24.2369,181588.0
2018-05-15 14:00:00,33.52,33.6,33.49,33.56,114673.0,24.2297,24.2875,24.208,24.2586,114673.0
2018-05-15 14:30:00,33.55,33.63,33.49,33.52,116033.0,24.2513,24.3092,24.208,24.2297,116033.0
2018-05-15 15:00:00,33.53,33.54,33.45,33.48,132478.0,24.2369,24.2441,24.1791,24.2007,132478.0
2018-05-15 15:30:00,33.47,33.57,33.46,33.57,400511.0,24.1935,24.2658,24.1863,24.2658,400511.0
2018-05-16 09:30:00,33.52,33.81,33.52,33.69,96807.0,24.2297,24.4393,24.2297,24.3525,96807.0
2018-05-16 10:00:00,33.69,33.83,33.64,33.8,108265.0,24.3525,24.4537,24.3164,24.4321,108265.0
2018-05-16 10:30:00,33.81,33.87,33.7,33.7,243592.0,24.4393,24.4827,24.3598,24.3598,243592.0
2018-05-16 11:00:00,33.7,33.77,33.62,33.63,246538.0,24.3598,24.4104,24.3019,24.3092,246538.0
2018-05-16 11:30:00,33.64,33.76,33.61,33.74,163874.0,24.3164,24.4031,24.2947,24.3887,163874.0
2018-05-16 12:00:00,33.75,33.89,33.74,33.89,143141.0,24.3959,24.4971,24.3887,24.4971,143141.0
2018-05-16 12:30:00,33.89,33.94,33.83,33.83,92071.0,24.4971,24.5333,24.4537,24.4537,92071.0
2018-05-16 13:00:00,33.83,33.86,33.78,33.79,63449.0,24.4537,24.4754,24.4176,24.4248,63449.0
2018-05-16 13:30:00,33.78,33.83,33.78,33.81,43588.0,24.4176,24.4537,24.4176,24.4393,43588.0
2018-05-16 14:00:00,33.82,33.86,33.79,33.8,75517.0,24.4465,24.4754,24.4248,24.4321,75517.0
2018-05-16 14:30:00,33.8,33.81,33.77,33.77,73497.0,24.4321,24.4393,24.4104,24.4104,73497.0
2018-05-16 15:00:00,33.77,33.77,33.63,33.65,170601.0,24.4104,24.4104,24.3092,24.3236,170601.0
2018-05-16 15:30:00,33.65,33.68,33.59,33.64,486660.0,24.3236,24.3453,24.2803,24.3164,486660.0
2018-05-17 09:30:00,33.68,33.82,33.51,33.82,80931.0,24.3453,24.4465,24.2224,24.4465,80931.0
2018-05-17 10:00:00,33.82,33.93,33.82,33.9,61268.0,24.4465,24.526,24.4465,24.5043,61268.0
2018-05-17 10:30:00,33.89,34.03,33.86,34.03,94690.0,24.4971,24.5983,24.4754,24.5983,94690.0
2018-05-17 11:00:00,34.03,34.22,34.02,34.18,131592.0,24.5983,24.7357,24.5911,24.7067,131592.0
2018-05-17 11:30:00,34.18,34.29,34.12,34.2,117784.0,24.7067,24.7863,24.6634,24.7212,117784.0
2018-05-17 12:00:00,34.2,34.31,34.18,34.3,79340.0,24.7212,24.8007,24.7067,24.7935,79340.0
2018-05-17 12:30:00,34.3,34.3,34.18,34.21,66375.0,24.7935,24.7935,24.7067,24.7284,66375.0
2018-05-17 13:00:00,34.21,34.23,34.11,34.23,133755.0,24.7284,24.7429,24.6561,24.7429,133755.0
2018-05-17 13:30:00,34.23,34.26,34.08,34.08,78375.0,24.7429,24.7646,24.6345,24.6345,78375.0
2018-05-17 14:00:00,34.08,34.16,34.0,34.15,65003.0,24.6345,24.6923,24.5766,24.6851,65003.0
2018-05-17 14:30:00,34.16,34.22,34.14,34.2,87249.0,24.6923,24.7357,24.6778,24.7212,87249.0
2018-05-17 15:00:00,34.2,34.2,34.01,34.02,160555.0,24.7212,24.7212,24.5839,24.5911,160555.0
2018-05-17 15:30:00,34.02,34.06,33.98,34.05,287969.0,24.5911,24.62,24.5622,24.6128,287969.0
2018-05-18 09:30:00,33.98,34.06,33.81,33.87,139099.0,24.5622,24.62,24.4393,24.4827,139099.0
2018-05-18 10:00:00,33.87,34.01,33.79,33.94,100520.0,24.4827,24.5839,24.4248,24.5333,100520.0
2018-05-18 10:30:00,33.93,34.05,33.83,34.02,230964.0,24.526,24.6128,24.4537,24.5911,230964.0
2018-05-18 11:00:00,34.03,34.22,34.03,34.16,169576.0,24.5983,24.7357,24.5983,24.6923,169576.0
2018-05-18 11:30:00,34.16,34.3,34.14,34.3,211177.0,24.6923,24.7935,24.6778,24.7935,211177.0
2018-05-18 12:00:00,34.29,34.29,34.2,34.25,154374.0,24.7863,24.7863,24.7212,24.7573,154374.0
2018-05-18 12:30:00,34.24,34.3,34.22,34.25,142789.0,24.7501,24.7935,24.7357,24.7573,142789.0
2018-05-18 13:00:00,34.25,34.29,34.19,34.23,65755.0,24.7573,24.7863,24.714,24.7429,65755.0
2018-05-18 13:30:00,34.22,34.26,34.19,34.25,114044.0,24.7357,24.7646,24.714,24.7573,114044.0
2018-05-18 14:00:00,34.25,34.26,34.21,34.24,88350.0,24.7573,24.7646,24.7284,24.7501,88350.0
2018-05-18 14:30:00,34.25,34.28,34.21,34.23,215069.0,24.7573,24.779,24.7284,24.7429,215069.0
2018-05-18 15:00:00,34.24,34.24,34.15,34.19,129613.0,24.7501,24.7501,24.6851,24.714,129613.0
2018-05-18 15:30:00,34.19,34.19,34.1,34.12,369218.0,24.714,24.714,24.6489,24.6634,369218.0
2018-05-21 09:30:00,34.28,34.41,34.26,34.32,49815.0,24.779,24.873,24.7646,24.8079,49815.0
2018-05-21 10:00:00,34.33,34.45,34.25,34.43,39910.0,24.8152,24.9019,24.7573,24.8874,39910.0
2018-05-21 10:30:00,34.44,34.5,34.44,34.49,35104.0,24.8947,24.938,24.8947,24.9308,35104.0
2018-05-21 11:00:00,34.5,34.58,34.42,34.43,61238.0,24.938,24.9959,24.8802,24.8874,61238.0
2018-05-21 11:30:00,34.43,34.45,34.36,34.45,38346.0,24.8874,24.9019,24.8369,24.9019,38346.0
2018-05-21 12:00:00,34.46,34.53,34.43,34.46,72046.0,24.9091,24.9597,24.8874,24.9091,72046.0
2018-05-21 12:30:00,34.47,34.47,34.4,34.41,84489.0,24.9164,24.9164,24.8658,24.873,84489.0
2018-05-21 13:00:00,34.41,34.52,34.38,34.52,105636.0,24.873,24.9525,24.8513,24.9525,105636.0
2018-05-21 13:30:00,34.52,34.62,34.52,34.59,102314.0,24.9525,25.0248,24.9525,25.0031,102314.0
2018-05-21 14:00:00,34.6,34.62,34.51,34.55,105507.0,25.0103,25.0248,24.9453,24.9742,105507.0
2018-05-21 14:30:00,34.55,34.56,34.44,34.49,95998.0,24.9742,24.9814,24.8947,24.9308,95998.0
2018-05-21 15:00:00,34.5,34.54,34.44,34.49,157601.0,24.938,24.967,24.8947,24.9308,157601.0
2018-05-21 15:30:00,34.48,34.54,34.46,34.49,715996.0,24.9236,24.967,24.9091,24.9308,715996.0
2018-05-22 09:30:00,34.64,34.64,34.4,34.55,100161.0,25.0392,25.0392,24.8658,24.9742,100161.0
2018-05-22 10:00:00,34.55,34.74,34.54,34.55,148408.0,24.9742,25.1115,24.967,24.9742,148408.0
2018-05-22 10:30:00,34.55,34.63,34.51,34.59,160269.0,24.9742,25.032,24.9453,25.0031,160269.0
2018-05-22 11:00:00,34.59,34.67,34.59,34.62,105302.0,25.0031,25.0609,25.0031,25.0248,105302.0
2018-05-22 11:30:00,34.63,34.68,34.62,34.66,59718.0,25.032,25.0682,25.0248,25.0537,59718.0
2018-05-22 12:00:00,34.66,34.72,34.65,34.72,50034.0,25.0537,25.0971,25.0465,25.0971,50034.0
2018-05-22 12:30:00,34.72,34.77,34.7,34.76,158462.0,25.0971,25.1332,25.0826,25.126,158462.0
2018-05-22 13:00:00,34.77,34.78,34.73,34.73,46330.0,25.1332,25.1404,25.1043,25.1043,46330.0
2018-05-22 13:30:00,34.73,34.76,34.69,34.69,89588.0,25.1043,25.126,25.0754,25.0754,89588.0
2018-05-22 14:00:00,34.69,34.72,34.64,34.66,58643.0,25.0754,25.0971,25.0392,25.0537,58643.0
2018-05-22 14:30:00,34.66,34.7,34.57,34.57,91057.0,25.0537,25.0826,24.9886,24.9886,91057.0
2018-05-22 15:00:00,34.58,34.59,34.54,34.55,95052.0,24.9959,25.0031,24.967,24.9742,95052.0
2018-05-22 15:30:00,34.55,34.55,34.45,34.48,244990.0,24.9742,24.9742,24.9019,24.9236,244990.0
2018-05-23 09:30:00,34.19,34.27,33.84,34.0,140756.0,24.714,24.7718,24.461,24.5766,140756.0
2018-05-23 10:00:00,34.01,34.05,33.93,34.02,71438.0,24.5839,24.6128,24.526,24.5911,71438.0
2018-05-23 10:30:00,34.0,34.01,33.76,33.77,154667.0,24.5766,24.5839,24.4031,24.4104,154667.0
2018-05-23 11:00:00,33.76,33.78,33.69,33.77,121884.0,24.4031,24.4176,24.3525,24.4104,121884.0
2018-05-23 11:30:00,33.77,33.83,33.66,33.66,80755.0,24.4104,24.4537,24.3309,24.3309,80755.0
2018-05-23 12:00:00,33.66,33.74,33.65,33.65,81075.0,24.3309,24.3887,24.3236,24.3236,81075.0
2018-05-23 12:30:00,33.66,33.7,33.62,33.69,73695.0,24.3309,24.3598,24.3019,24.3525,73695.0
2018-05-23 13:00:00,33.68,33.69,33.62,33.65,65780.0,24.3453,24.3525,24.3019,24.3236,65780.0
2018-05-23 13:30:00,33.65,33.68,33.61,33.63,47814.0,24.3236,24.3453,24.2947,24.3092,47814.0
2018-05-23 14:00:00,33.63,33.77,33.62,33.73,93438.0,24.3092,24.4104,24.3019,24.3815,93438.0
2018-05-23 14:30:00,33.72,33.75,33.67,33.75,56234.0,24.3742,24.3959,24.3381,24.3959,56234.0
2018-05-23 15:00:00,33.75,33.86,33.74,33.86,98952.0,24.3959,24.4754,24.3887,24.4754,98952.0
2018-05-23 15:30:00,33.86,33.87,33.76,33.87,361392.0,24.4754,24.4827,24.4031,24.4827,361392.0
2018-05-24 09:30:00,33.74,33.86,33.65,33.69,164960.0,24.3887,24.4754,24.3236,24.3525,164960.0
2018-05-24 10:00:00,33.68,33.73,33.54,33.55,108224.0,24.3453,24.3815,24.2441,24.2513,108224.0
2018-05-24 10:30:00,33.54,33.59,33.45,33.48,218869.0,24.2441,24.2803,24.1791,24.2007,218869.0
2018-05-24 11:00:00,33.49,33.75,33.45,33.73,84492.0,24.208,24.3959,24.1791,24.3815,84492.0
2018-05-24 11:30:00,33.73,33.88,33.73,33.87,86412.0,24.3815,24.4899,24.3815,24.4827,86412.0
2018-05-24 12:00:00,33.86,33.9,33.82,33.86,65104.0,24.4754,24.5043,24.4465,24.4754,65104.0
2018-05-24 12:30:00,33.86,33.89,33.8,33.83,40694.0,24.4754,24.4971,24.4321,24.4537,40694.0
2018-05-24 13:00:00,33.83,33.94,33.83,33.88,54539.0,24.4537,24.5333,24.4537,24.4899,54539.0
2018-05-24 13:30:00,33.88,33.93,33.87,33.92,35514.0,24.4899,24.526,24.4827,24.5188,35514.0
2018-05-24 14:00:00,33.92,33.94,33.87,33.91,52510.0,24.5188,24.5333,24.4827,24.5116,52510.0
2018-05-24 14:30:00,33.91,33.93,33.84,33.87,65718.0,24.5116,24.526,24.461,24.4827,65718.0
2018-05-24 15:00:00,33.86,33.94,33.82,33.91,66021.0,24.4754,24.5333,24.4465,24.5116,66021.0
2018-05-24 15:30:00,33.91,33.95,33.89,33.91,333023.0,24.5116,24.5405,24.4971,24.5116,333023.0
2018-05-25 09:30:00,33.74,33.81,33.66,33.76,81575.0,24.3887,24.4393,24.3309,24.4031,81575.0
2018-05-25 10:00:00,33.76,33.97,33.75,33.92,71421.0,24.4031,24.5549,24.3959,24.5188,71421.0
2018-05-25 10:30:00,33.93,33.99,33.9,33.97,106301.0,24.526,24.5694,24.5043,24.5549,106301.0
2018-05-25 11:00:00,33.98,34.09,33.97,34.05,63503.0,24.5622,24.6417,24.5549,24.6128,63503.0
2018-05-25 11:30:00,34.06,34.08,34.01,34.01,28923.0,24.62,24.6345,24.5839,24.5839,28923.0
2018-05-25 12:00:00,34.0,34.03,33.95,34.02,97348.0,24.5766,24.5983,24.5405,24.5911,97348.0
2018-05-25 12:30:00,34.02,34.08,34.0,34.02,83032.0,24.5911,24.6345,24.5766,24.5911,83032.0
2018-05-25 13:00:00,34.03,34.04,33.97,33.98,36834.0,24.5983,24.6055,24.5549,24.5622,36834.0
2018-05-25 13:30:00,33.97,33.99,33.92,33.97,41698.0,24.5549,24.5694,24.5188,24.5549,41698.0
2018-05-25 14:00:00,33.97,34.08,33.96,34.07,104101.0,24.5549,24.6345,24.5477,24.6272,104101.0
2018-05-25 14:30:00,34.06,34.07,33.96,33.96,57344.0,24.62,24.6272,24.5477,24.5477,57344.0
2018-05-25 15:00:00,33.96,34.04,33.95,34.04,75812.0,24.5477,24.6055,24.5405,24.6055,75812.0
2018-05-25 15:30:00,34.04,34.04,33.96,34.03,268963.0,24.6055,24.6055,24.5477,24.5983,268963.0
2018-05-29 09:30:00,33.64,33.73,33.5,33.65,135785.0,24.3164,24.3815,24.2152,24.3236,135785.0
2018-05-29 10:00:00,33.66,33.69,33.47,33.48,141794.0,24.3309,24.3525,24.1935,24.2007,141794.0
2018-05-29 10:30:00,33.49,33.5,33.34,33.37,287266.0,24.208,24.2152,24.0996,24.1212,287266.0
2018-05-29 11:00:00,33.37,33.4,33.26,33.37,123320.0,24.1212,24.1429,24.0417,24.1212,123320.0
2018-05-29 11:30:00,33.38,33.39,33.08,33.08,77575.0,24.1285,24.1357,23.9116,23.9116,77575.0
2018-05-29 12:00:00,33.07,33.07,32.87,32.95,117065.0,23.9044,23.9044,23.7598,23.8176,117065.0
2018-05-29 12:30:00,32.95,33.12,32.95,33.06,77160.0,23.8176,23.9405,23.8176,23.8972,77160.0
2018-05-29 13:00:00,33.06,33.06,32.89,32.91,113664.0,23.8972,23.8972,23.7743,23.7887,113664.0
2018-05-29 13:30:00,32.91,32.99,32.8,32.92,117176.0,23.7887,23.8466,23.7092,23.796,117176.0
2018-05-29 14:00:00,32.91,32.91,32.74,32.83,133639.0,23.7887,23.7887,23.6658,23.7309,133639.0
2018-05-29 14:30:00,32.83,32.87,32.65,32.65,152455.0,23.7309,23.7598,23.6008,23.6008,152455.0
2018-05-29 15:00:00,32.65,32.76,32.64,32.73,155153.0,23.6008,23.6803,23.5936,23.6586,155153.0
2018-05-29 15:30:00,32.73,32.9,32.69,32.84,434161.0,23.6586,23.7815,23.6297,23.7381,434161.0
2018-05-30 09:30:00,33.11,33.31,33.07,33.2,95308.0,23.9333,24.0779,23.9044,23.9984,95308.0
2018-05-30 10:00:00,33.21,33.34,33.2,33.27,72747.0,24.0056,24.0996,23.9984,24.049,72747.0
2018-05-30 10:30:00,33.27,33.41,33.23,33.35,109760.0,24.049,24.1502,24.02,24.1068,109760.0
2018-05-30 11:00:00,33.35,33.38,33.2,33.32,56175.0,24.1068,24.1285,23.9984,24.0851,56175.0
2018-05-30 11:30:00,33.32,33.51,33.32,33.49,117326.0,24.0851,24.2224,24.0851,24.208,117326.0
2018-05-30 12:00:00,33.48,33.6,33.48,33.59,58818.0,24.2007,24.2875,24.2007,24.2803,58818.0
2018-05-30 12:30:00,33.59,33.6,33.52,33.57,29770.0,24.2803,24.2875,24.2297,24.2658,29770.0
2018-05-30 13:00:00,33.58,33.66,33.52,33.63,56888.0,24.273,24.3309,24.2297,24.3092,56888.0
2018-05-30 13:30:00,33.63,33.76,33.63,33.7,85443.0,24.3092,24.4031,24.3092,24.3598,85443.0
2018-05-30 14:00:00,33.69,33.71,33.65,33.68,59946.0,24.3525,24.367,24.3236,24.3453,59946.0
2018-05-30 14:30:00,33.67,33.76,33.66,33.73,106340.0,24.3381,24.4031,24.3309,24.3815,106340.0
2018-05-30 15:00:00,33.73,33.8,33.7,33.73,138764.0,24.3815,24.4321,24.3598,24.3815,138764.0
2018-05-30 15:30:00,33.73,33.74,33.63,33.68,444886.0,24.3815,24.3887,24.3092,24.3453,444886.0
2018-05-31 09:30:00,33.61,33.72,33.42,33.51,115007.0,24.2947,24.3742,24.1574,24.2224,115007.0
2018-05-31 10:00:00,33.51,33.58,33.37,33.58,212084.0,24.2224,24.273,24.1212,24.273,212084.0
2018-05-31 10:30:00,33.57,33.71,33.52,33.6,235977.0,24.2658,24.367,24.2297,24.2875,235977.0
2018-05-31 11:00:00,33.6,33.65,33.55,33.65,100809.0,24.2875,24.3236,24.2513,24.3236,100809.0
2018-05-31 11:30:00,33.66,33.75,33.6,33.64,106874.0,24.3309,24.3959,24.2875,24.3164,106874.0
2018-05-31 12:00:00,33.65,33.65,33.48,33.5,73654.0,24.3236,24.3236,24.2007,24.2152,73654.0
2018-05-31 12:30:00,33.49,33.56,33.46,33.55,56871.0,24.208,24.2586,24.1863,24.2513,56871.0
2018-05-31 13:00:00,33.56,33.57,33.51,33.54,109109.0,24.2586,24.2658,24.2224,24.2441,109109.0
2018-05-31 13:30:00,33.55,33.56,33.36,33.37,80383.0,24.2513,24.2586,24.114,24.1212,80383.0
2018-05-31 14:00:00,33.37,33.47,33.3,33.43,103564.0,24.1212,24.1935,24.0706,24.1646,103564.0
2018-05-31 14:30:00,33.42,33.51,33.38,33.51,62664.0,24.1574,24.2224,24.1285,24.2224,62664.0
2018-05-31 15:00:00,33.51,33.69,33.5,33.69,150634.0,24.2224,24.3525,24.2152,24.3525,150634.0
2018-05-31 15:30:00,33.69,33.69,33.47,33.58,647530.0,24.3525,24.3525,24.1935,24.273,647530.0
2018-06-01 09:30:00,33.98,34.36,33.98,34.23,153993.0,24.5622,24.8369,24.5622,24.7429,153993.0
2018-06-01 10:00:00,34.24,34.34,34.12,34.19,210770.0,24.7501,24.8224,24.6634,24.714,210770.0
2018-06-01 10:30:00,34.2,34.23,34.07,34.08,140014.0,24.7212,24.7429,24.6272,24.6345,140014.0
2018-06-01 11:00:00,34.08,34.1,33.94,34.03,125986.0,24.6345,24.6489,24.5333,24.5983,125986.0
2018-06-01 11:30:00,34.03,34.16,34.01,34.15,71341.0,24.5983,24.6923,24.5839,24.6851,71341.0
2018-06-01 12:00:00,34.15,34.21,34.13,34.15,49697.0,24.6851,24.7284,24.6706,24.6851,49697.0
2018-06-01 12:30:00,34.14,34.2,34.09,34.13,91027.0,24.6778,24.7212,24.6417,24.6706,91027.0
2018-06-01 13:00:00,34.14,34.22,34.09,34.18,95287.0,24.6778,24.7357,24.6417,24.7067,95287.0
2018-06-01 13:30:00,34.18,34.24,34.13,34.22,97168.0,24.7067,24.7501,24.6706,24.7357,97168.0
2018-06-01 14:00:00,34.23,34.24,34.11,34.12,137205.0,24.7429,24.7501,24.6561,24.6634,137205.0
2018-06-01 14:30:00,34.13,34.17,34.07,34.15,64176.0,24.6706,24.6995,24.6272,24.6851,64176.0
2018-06-01 15:00:00,34.15,34.15,34.0,34.06,101607.0,24.6851,24.6851,24.5766,24.62,101607.0
2018-06-01 15:30:00,34.05,34.11,34.04,34.11,459803.0,24.6128,24.6561,24.6055,24.6561,459803.0
2018-06-04 09:30:00,34.17,34.27,34.08,34.15,144606.0,24.6995,24.7718,24.6345,24.6851,144606.0
2018-06-04 10:00:00,34.15,34.21,34.06,34.06,93203.0,24.6851,24.7284,24.62,24.62,93203.0
2018-06-04 10:30:00,34.06,34.16,34.01,34.12,71539.0,24.62,24.6923,24.5839,24.6634,71539.0
2018-06-04 11:00:00,34.12,34.15,33.89,33.99,84340.0,24.6634,24.6851,24.4971,24.5694,84340.0
2018-06-04 11:30:00,34.0,34.01,33.92,34.0,51355.0,24.5766,24.5839,24.5188,24.5766,51355.0
2018-06-04 12:00:00,33.99,34.06,33.94,34.01,46893.0,24.5694,24.62,24.5333,24.5839,46893.0
2018-06-04 12:30:00,34.0,34.02,33.92,33.95,46190.0,24.5766,24.5911,24.5188,24.5405,46190.0
2018-06-04 13:00:00,33.95,33.98,33.92,33.94,53080.0,24.5405,24.5622,24.5188,24.5333,53080.0
2018-06-04 13:30:00,33.93,33.94,33.86,33.91,67504.0,24.526,24.5333,24.4754,24.5116,67504.0
2018-06-04 14:00:00,33.91,33.93,33.87,33.91,71966.0,24.5116,24.526,24.4827,24.5116,71966.0
2018-06-04 14:30:00,33.91,33.98,33.88,33.97,106679.0,24.5116,24.5622,24.4899,24.5549,106679.0
2018-06-04 15:00:00,33.97,33.98,33.93,33.95,61404.0,24.5549,24.5622,24.526,24.5405,61404.0
2018-06-04 15:30:00,33.96,34.0,33.83,33.85,378974.0,24.5477,24.5766,24.4537,24.4682,378974.0
2018-06-05 09:30:00,33.76,33.85,33.52,33.66,173065.0,24.4031,24.4682,24.2297,24.3309,173065.0
2018-06-05 10:00:00,33.66,33.75,33.63,33.66,100294.0,24.3309,24.3959,24.3092,24.3309,100294.0
2018-06-05 10:30:00,33.66,33.68,33.56,33.6,105742.0,24.3309,24.3453,24.2586,24.2875,105742.0
2018-06-05 11:00:00,33.6,33.62,33.4,33.41,117052.0,24.2875,24.3019,24.1429,24.1502,117052.0
2018-06-05 11:30:00,33.4,33.41,33.3,33.4,80505.0,24.1429,24.1502,24.0706,24.1429,80505.0
2018-06-05 12:00:00,33.4,33.45,33.36,33.43,64472.0,24.1429,24.1791,24.114,24.1646,64472.0
2018-06-05 12:30:00,33.43,33.54,33.41,33.52,72397.0,24.1646,24.2441,24.1502,24.2297,72397.0
2018-06-05 13:00:00,33.51,33.63,33.49,33.55,229946.0,24.2224,24.3092,24.208,24.2513,229946.0
2018-06-05 13:30:00,33.54,33.59,33.49,33.57,61030.0,24.2441,24.2803,24.208,24.2658,61030.0
2018-06-05 14:00:00,33.57,33.69,33.56,33.69,59286.0,24.2658,24.3525,24.2586,24.3525,59286.0
2018-06-05 14:30:00,33.68,33.78,33.67,33.78,57108.0,24.3453,24.4176,24.3381,24.4176,57108.0
2018-06-05 15:00:00,33.78,33.79,33.74,33.75,84262.0,24.4176,24.4248,24.3887,24.3959,84262.0
2018-06-05 15:30:00,33.74,33.8,33.69,33.77,387632.0,24.3887,24.4321,24.3525,24.4104,387632.0
2018-06-06 09:30:00,34.0,34.12,33.97,34.08,89206.0,24.5766,24.6634,24.5549,24.6345,89206.0
2018-06-06 10:00:00,34.08,34.11,33.97,34.1,58792.0,24.6345,24.6561,24.5549,24.6489,58792.0
2018-06-06 10:30:00,34.1,34.27,34.08,34.25,110272.0,24.6489,24.7718,24.6345,24.7573,110272.0
2018-06-06 11:00:00,34.26,34.32,34.23,34.25,76512.0,24.7646,24.8079,24.7429,24.7573,76512.0
2018-06-06 11:30:00,34.25,34.39,34.24,34.35,60433.0,24.7573,24.8585,24.7501,24.8296,60433.0
2018-06-06 12:00:00,34.35,34.42,34.31,34.38,49127.0,24.8296,24.8802,24.8007,24.8513,49127.0
2018-06-06 12:30:00,34.37,34.4,34.35,34.36,58557.0,24.8441,24.8658,24.8296,24.8369,58557.0
2018-06-06 13:00:00,34.36,34.48,34.35,34.47,66597.0,24.8369,24.9236,24.8296,24.9164,66597.0
2018-06-06 13:30:00,34.48,34.48,34.41,34.47,51281.0,24.9236,24.9236,24.873,24.9164,51281.0
2018-06-06 14:00:00,34.46,34.47,34.38,34.4,71245.0,24.9091,24.9164,24.8513,24.8658,71245.0
2018-06-06 14:30:00,34.41,34.42,34.37,34.4,85452.0,24.873,24.8802,24.8441,24.8658,85452.0
2018-06-06 15:00:00,34.39,34.42,34.32,34.4,196234.0,24.8585,24.8802,24.8079,24.8658,196234.0
2018-06-06 15:30:00,34.4,34.48,34.38,34.47,423060.0,24.8658,24.9236,24.8513,24.9164,423060.0
2018-06-07 09:30:00,34.61,34.81,34.47,34.72,73865.0,25.0176,25.1621,24.9164,25.0971,73865.0
2018-06-07 10:00:00,34.73,34.86,34.7,34.75,171918.0,25.1043,25.1983,25.0826,25.1188,171918.0
2018-06-07 10:30:00,34.74,34.81,34.64,34.69,105775.0,25.1115,25.1621,25.0392,25.0754,105775.0
2018-06-07 11:00:00,34.69,34.71,34.55,34.57,128407.0,25.0754,25.0898,24.9742,24.9886,128407.0
2018-06-07 11:30:00,34.57,34.6,34.45,34.47,49699.0,24.9886,25.0103,24.9019,24.9164,49699.0
2018-06-07 12:00:00,34.47,34.55,34.45,34.51,44212.0,24.9164,24.9742,24.9019,24.9453,44212.0
2018-06-07 12:30:00,34.51,34.51,34.36,34.41,92535.0,24.9453,24.9453,24.8369,24.873,92535.0
2018-06-07 13:00:00,34.41,34.46,34.35,34.39,64609.0,24.873,24.9091,24.8296,24.8585,64609.0
2018-06-07 13:30:00,34.4,34.41,34.2,34.29,101801.0,24.8658,24.873,24.7212,24.7863,101801.0
2018-06-07 14:00:00,34.29,34.42,34.26,34.37,60042.0,24.7863,24.8802,24.7646,24.8441,60042.0
2018-06-07 14:30:00,34.37,34.39,34.28,34.35,73081.0,24.8441,24.8585,24.779,24.8296,73081.0
2018-06-07 15:00:00,34.34,34.36,34.28,34.29,93318.0,24.8224,24.8369,24.779,24.7863,93318.0
2018-06-07 15:30:00,34.29,34.36,34.25,34.27,461018.0,24.7863,24.8369,24.7573,24.7718,461018.0
2018-06-08 09:30:00,34.29,34.3,33.9,34.13,212273.0,24.7863,24.7935,24.5043,24.6706,212273.0
2018-06-08 10:00:00,34.13,34.13,33.95,34.06,124921.0,24.6706,24.6706,24.5405,24.62,124921.0
2018-06-08 10:30:00,34.05,34.11,33.99,34.0,89325.0,24.6128,24.6561,24.5694,24.5766,89325.0
2018-06-08 11:00:00,34.0,34.1,33.95,34.05,112357.0,24.5766,24.6489,24.5405,24.6128,112357.0
2018-06-08 11:30:00,34.05,34.16,33.99,34.15,106677.0,24.6128,24.6923,24.5694,24.6851,106677.0
2018-06-08 12:00:00,34.16,34.27,34.15,34.27,58206.0,24.6923,24.7718,24.6851,24.7718,58206.0
2018-06-08 12:30:00,34.27,34.28,34.2,34.25,56995.0,24.7718,24.779,24.7212,24.7573,56995.0
2018-06-08 13:00:00,34.25,34.26,34.17,34.25,96917.0,24.7573,24.7646,24.6995,24.7573,96917.0
2018-06-08 13:30:00,34.25,34.3,34.2,34.26,112121.0,24.7573,24.7935,24.7212,24.7646,112121.0
2018-06-08 14:00:00,34.26,34.36,34.26,34.32,82301.0,24.7646,24.8369,24.7646,24.8079,82301.0
2018-06-08 14:30:00,34.33,34.38,34.29,34.33,84333.0,24.8152,24.8513,24.7863,24.8152,84333.0
2018-06-08 15:00:00,34.33,34.41,34.32,34.39,115091.0,24.8152,24.873,24.8079,24.8585,115091.0
2018-06-08 15:30:00,34.39,34.45,34.36,34.4,577717.0,24.8585,24.9019,24.8369,24.8658,577717.0
2018-06-11 09:30:00,34.5,34.71,34.5,34.57,86572.0,24.938,25.0898,24.938,24.9886,86572.0
2018-06-11 10:00:00,34.57,34.7,34.53,34.68,181904.0,24.9886,25.0826,24.9597,25.0682,181904.0
2018-06-11 10:30:00,34.68,34.71,34.54,34.55,93687.0,25.0682,25.0898,24.967,24.9742,93687.0
2018-06-11 11:00:00,34.55,34.6,34.44,34.46,147534.0,24.9742,25.0103,24.8947,24.9091,147534.0
2018-06-11 11:30:00,34.47,34.57,34.44,34.52,93549.0,24.9164,24.9886,24.8947,24.9525,93549.0
2018-06-11 12:00:00,34.53,34.57,34.51,34.55,72518.0,24.9597,24.9886,24.9453,24.9742,72518.0
2018-06-11 12:30:00,34.55,34.57,34.5,34.51,106929.0,24.9742,24.9886,24.938,24.9453,106929.0
2018-06-11 13:00:00,34.51,34.51,34.41,34.48,144611.0,24.9453,24.9453,24.873,24.9236,144611.0
2018-06-11 13:30:00,34.48,34.48,34.42,34.45,63102.0,24.9236,24.9236,24.8802,24.9019,63102.0
2018-06-11 14:00:00,34.45,34.47,34.38,34.43,109736.0,24.9019,24.9164,24.8513,24.8874,109736.0
2018-06-11 14:30:00,34.42,34.45,34.37,34.42,150734.0,24.8802,24.9019,24.8441,24.8802,150734.0
2018-06-11 15:00:00,34.43,34.5,34.42,34.44,171770.0,24.8874,24.938,24.8802,24.8947,171770.0
2018-06-11 15:30:00,34.43,34.46,34.29,34.3,449327.0,24.8874,24.9091,24.7863,24.7935,449327.0
2018-06-12 09:30:00,34.31,34.4,34.12,34.28,216408.0,24.8007,24.8658,24.6634,24.779,216408.0
2018-06-12 10:00:00,34.29,34.36,34.1,34.11,151335.0,24.7863,24.8369,24.6489,24.6561,151335.0
2018-06-12 10:30:00,34.1,34.17,33.97,34.01,232612.0,24.6489,24.6995,24.5549,24.5839,232612.0
2018-06-12 11:00:00,34.01,34.12,34.01,34.07,134694.0,24.5839,24.6634,24.5839,24.6272,134694.0
2018-06-12 11:30:00,34.06,34.17,34.04,34.11,126131.0,24.62,24.6995,24.6055,24.6561,126131.0
2018-06-12 12:00:00,34.11,34.12,34.03,34.03,88045.0,24.6561,24.6634,24.5983,24.5983,88045.0
2018-06-12 12:30:00,34.03,34.04,33.77,33.79,155690.0,24.5983,24.6055,24.4104,24.4248,155690.0
2018-06-12 13:00:00,33.78,33.87,33.77,33.81,144942.0,24.4176,24.4827,24.4104,24.4393,144942.0
2018-06-12 13:30:00,33.81,33.93,33.79,33.83,216160.0,24.4393,24.526,24.4248,24.4537,216160.0
2018-06-12 14:00:00,33.83,34.01,33.82,33.98,236969.0,24.4537,24.5839,24.4465,24.5622,236969.0
2018-06-12 14:30:00,33.98,34.05,33.92,33.98,415667.0,24.5622,24.6128,24.5188,24.5622,415667.0
2018-06-12 15:00:00,33.99,34.08,33.97,34.01,142879.0,24.5694,24.6345,24.5549,24.5839,142879.0
2018-06-12 15:30:00,34.01,34.07,33.98,34.05,371865.0,24.5839,24.6272,24.5622,24.6128,371865.0
2018-06-13 09:30:00,34.07,34.34,34.05,34.12,205504.0,24.6272,24.8224,24.6128,24.6634,205504.0
2018-06-13 10:00:00,34.13,34.3,34.09,34.29,264634.0,24.6706,24.7935,24.6417,24.7863,264634.0
2018-06-13 10:30:00,34.29,34.32,34.14,34.15,157880.0,24.7863,24.8079,24.6778,24.6851,157880.0
2018-06-13 11:00:00,34.15,34.18,34.04,34.13,263753.0,24.6851,24.7067,24.6055,24.6706,263753.0
2018-06-13 11:30:00,34.13,34.23,34.09,34.14,180214.0,24.6706,24.7429,24.6417,24.6778,180214.0
2018-06-13 12:00:00,34.15,34.15,34.09,34.12,64978.0,24.6851,24.6851,24.6417,24.6634,64978.0
2018-06-13 12:30:00,34.11,34.14,34.08,34.09,81717.0,24.6561,24.6778,24.6345,24.6417,81717.0
2018-06-13 13:00:00,34.08,34.1,33.95,34.02,187847.0,24.6345,24.6489,24.5405,24.5911,187847.0
2018-06-13 13:30:00,34.02,34.05,33.81,33.87,153142.0,24.5911,24.6128,24.4393,24.4827,153142.0
2018-06-13 14:00:00,33.88,34.06,33.63,33.71,444014.0,24.4899,24.62,24.3092,24.367,444014.0
2018-06-13 14:30:00,33.72,33.87,33.5,33.51,548010.0,24.3742,24.4827,24.2152,24.2224,548010.0
2018-06-13 15:00:00,33.51,33.59,33.35,33.35,353452.0,24.2224,24.2803,24.1068,24.1068,353452.0
2018-06-13 15:30:00,33.35,33.41,33.28,33.35,1423744.0,24.1068,24.1502,24.0562,24.1068,1423744.0
2018-06-14 09:30:00,33.44,33.54,33.3,33.45,220550.0,24.1718,24.2441,24.0706,24.1791,220550.0
2018-06-14 10:00:00,33.45,33.7,33.43,33.69,408538.0,24.1791,24.3598,24.1646,24.3525,408538.0
2018-06-14 10:30:00,33.69,33.69,33.44,33.44,215947.0,24.3525,24.3525,24.1718,24.1718,215947.0
2018-06-14 11:00:00,33.44,33.45,33.34,33.35,184696.0,24.1718,24.1791,24.0996,24.1068,184696.0
2018-06-14 11:30:00,33.36,33.44,33.31,33.41,145482.0,24.114,24.1718,24.0779,24.1502,145482.0
2018-06-14 12:00:00,33.4,33.43,33.34,33.34,99328.0,24.1429,24.1646,24.0996,24.0996,99328.0
2018-06-14 12:30:00,33.34,33.36,33.25,33.26,120005.0,24.0996,24.114,24.0345,24.0417,120005.0
2018-06-14 13:00:00,33.26,33.29,33.22,33.26,183335.0,24.0417,24.0634,24.0128,24.0417,183335.0
2018-06-14 13:30:00,33.26,33.32,33.23,33.32,190551.0,24.0417,24.0851,24.02,24.0851,190551.0
2018-06-14 14:00:00,33.32,33.35,33.27,33.3,148181.0,24.0851,24.1068,24.049,24.0706,148181.0
2018-06-14 14:30:00,33.3,33.3,33.09,33.23,405660.0,24.0706,24.0706,23.9188,24.02,405660.0
2018-06-14 15:00:00,33.24,33.24,33.13,33.2,422923.0,24.0273,24.0273,23.9478,23.9984,422923.0
2018-06-14 15:30:00,33.2,33.25,33.14,33.16,657797.0,23.9984,24.0345,23.955,23.9694,657797.0
2018-06-15 09:30:00,33.0,33.54,32.93,33.45,589856.0,23.8538,24.2441,23.8032,24.1791,589856.0
2018-06-15 10:00:00,33.44,33.45,33.24,33.25,192250.0,24.1718,24.1791,24.0273,24.0345,192250.0
2018-06-15 10:30:00,33.24,33.39,33.09,33.36,250931.0,24.0273,24.1357,23.9188,24.114,250931.0
2018-06-15 11:00:00,33.36,33.54,33.35,33.41,190778.0,24.114,24.2441,24.1068,24.1502,190778.0
2018-06-15 11:30:00,33.41,33.64,33.38,33.64,194221.0,24.1502,24.3164,24.1285,24.3164,194221.0
2018-06-15 12:00:00,33.64,33.67,33.54,33.55,86993.0,24.3164,24.3381,24.2441,24.2513,86993.0
2018-06-15 12:30:00,33.55,33.59,33.49,33.57,107877.0,24.2513,24.2803,24.208,24.2658,107877.0
2018-06-15 13:00:00,33.58,33.73,33.56,33.66,217202.0,24.273,24.3815,24.2586,24.3309,217202.0
2018-06-15 13:30:00,33.66,33.66,33.53,33.56,88785.0,24.3309,24.3309,24.2369,24.2586,88785.0
2018-06-15 14:00:00,33.56,33.76,33.55,33.76,130708.0,24.2586,24.4031,24.2513,24.4031,130708.0
2018-06-15 14:30:00,33.76,33.81,33.74,33.77,209460.0,24.4031,24.4393,24.3887,24.4104,209460.0
2018-06-15 15:00:00,33.76,33.87,33.74,33.87,299609.0,24.4031,24.4827,24.3887,24.4827,299609.0
2018-06-15 15:30:00,33.87,33.97,33.75,33.95,1543144.0,24.4827,24.5549,24.3959,24.5405,1543144.0
2018-06-18 09:30:00,33.57,33.62,33.09,33.12,269803.0,24.2658,24.3019,23.9188,23.9405,269803.0
2018-06-18 10:00:00,33.1,33.16,32.95,33.05,247833.0,23.9261,23.9694,23.8176,23.8899,247833.0
2018-06-18 10:30:00,33.05,33.33,33.03,33.27,216741.0,23.8899,24.0923,23.8755,24.049,216741.0
2018-06-18 11:00:00,33.27,33.34,33.2,33.27,214068.0,24.049,24.0996,23.9984,24.049,214068.0
2018-06-18 11:30:00,33.27,33.28,33.12,33.13,196970.0,24.049,24.0562,23.9405,23.9478,196970.0
2018-06-18 12:00:00,33.13,33.21,33.08,33.1,103962.0,23.9478,24.0056,23.9116,23.9261,103962.0
2018-06-18 12:30:00,33.1,33.22,33.1,33.2,224276.0,23.9261,24.0128,23.9261,23.9984,224276.0
2018-06-18 13:00:00,33.21,33.31,33.2,33.25,112338.0,24.0056,24.0779,23.9984,24.0345,112338.0
2018-06-18 13:30:00,33.25,33.33,33.25,33.33,60307.0,24.0345,24.0923,24.0345,24.0923,60307.0
2018-06-18 14:00:00,33.32,33.48,33.31,33.42,102877.0,24.0851,24.2007,24.0779,24.1574,102877.0
2018-06-18 14:30:00,33.42,33.45,33.34,33.34,92844.0,24.1574,24.1791,24.0996,24.0996,92844.0
2018-06-18 15:00:00,33.34,33.35,33.26,33.3,124763.0,24.0996,24.1068,24.0417,24.0706,124763.0
2018-06-18 15:30:00,33.3,33.41,33.29,33.37,399580.0,24.0706,24.1502,24.0634,24.1212,399580.0
2018-06-19 09:30:00,33.0,33.21,33.0,33.07,139317.0,23.8538,24.0056,23.8538,23.9044,139317.0
2018-06-19 10:00:00,33.07,33.16,32.95,33.04,286223.0,23.9044,23.9694,23.8176,23.8827,286223.0
2018-06-19 10:30:00,33.04,33.28,33.02,33.22,167142.0,23.8827,24.0562,23.8682,24.0128,167142.0
2018-06-19 11:00:00,33.21,33.34,33.17,33.27,76286.0,24.0056,24.0996,23.9767,24.049,76286.0
2018-06-19 11:30:00,33.27,33.39,33.23,33.37,63029.0,24.049,24.1357,24.02,24.1212,63029.0
2018-06-19 12:00:00,33.36,33.43,33.28,33.36,306299.0,24.114,24.1646,24.0562,24.114,306299.0
2018-06-19 12:30:00,33.36,33.38,33.27,33.37,72601.0,24.114,24.1285,24.049,24.1212,72601.0
2018-06-19 13:00:00,33.38,33.41,33.34,33.36,42605.0,24.1285,24.1502,24.0996,24.114,42605.0
2018-06-19 13:30:00,33.36,33.41,33.31,33.36,41710.0,24.114,24.1502,24.0779,24.114,41710.0
2018-06-19 14:00:00,33.35,33.46,33.35,33.42,82459.0,24.1068,24.1863,24.1068,24.1574,82459.0
2018-06-19 14:30:00,33.42,33.52,33.4,33.48,85936.0,24.1574,24.2297,24.1429,24.2007,85936.0
2018-06-19 15:00:00,33.5,33.5,33.35,33.41,153481.0,24.2152,24.2152,24.1068,24.1502,153481.0
2018-06-19 15:30:00,33.41,33.43,33.35,33.41,296938.0,24.1502,24.1646,24.1068,24.1502,296938.0
2018-06-20 09:30:00,33.47,33.56,33.3,33.45,917664.0,24.1935,24.2586,24.0706,24.1791,917664.0
2018-06-20 10:00:00,33.46,33.49,33.2,33.3,364161.0,24.1863,24.208,23.9984,24.0706,364161.0
2018-06-20 10:30:00,33.3,33.42,33.26,33.39,221050.0,24.0706,24.1574,24.0417,24.1357,221050.0
2018-06-20 11:00:00,33.39,33.5,33.32,33.48,107452.0,24.1357,24.2152,24.0851,24.2007,107452.0
2018-06-20 11:30:00,33.48,33.51,33.27,33.36,559266.0,24.2007,24.2224,24.049,24.114,559266.0
2018-06-20 12:00:00,33.37,33.38,33.27,33.29,120371.0,24.1212,24.1285,24.049,24.0634,120371.0
2018-06-20 12:30:00,33.3,33.37,33.3,33.36,65009.0,24.0706,24.1212,24.0706,24.114,65009.0
2018-06-20 13:00:00,33.36,33.39,33.32,33.37,104223.0,24.114,24.1357,24.0851,24.1212,104223.0
2018-06-20 13:30:00,33.37,33.39,33.35,33.38,67631.0,24.1212,24.1357,24.1068,24.1285,67631.0
2018-06-20 14:00:00,33.39,33.39,33.34,33.36,69581.0,24.1357,24.1357,24.0996,24.114,69581.0
2018-06-20 14:30:00,33.35,33.41,33.35,33.37,123820.0,24.1068,24.1502,24.1068,24.1212,123820.0
2018-06-20 15:00:00,33.37,33.39,33.34,33.37,90048.0,24.1212,24.1357,24.0996,24.1212,90048.0
2018-06-20 15:30:00,33.37,33.38,33.21,33.24,544215.0,24.1212,24.1285,24.0056,24.0273,544215.0
2018-06-21 09:30:00,33.17,33.28,32.93,32.96,118708.0,23.9767,24.0562,23.8032,23.8249,118708.0
2018-06-21 10:00:00,32.96,33.02,32.84,32.86,111642.0,23.8249,23.8682,23.7381,23.7526,111642.0
2018-06-21 10:30:00,32.87,33.06,32.87,32.98,155216.0,23.7598,23.8972,23.7598,23.8393,155216.0
2018-06-21 11:00:00,32.98,33.09,32.94,33.08,124099.0,23.8393,23.9188,23.8104,23.9116,124099.0
2018-06-21 11:30:00,33.08,33.2,33.07,33.17,77774.0,23.9116,23.9984,23.9044,23.9767,77774.0
2018-06-21 12:00:00,33.17,33.23,33.09,33.23,73422.0,23.9767,24.02,23.9188,24.02,73422.0
2018-06-21 12:30:00,33.23,33.24,33.19,33.2,66613.0,24.02,24.0273,23.9911,23.9984,66613.0
2018-06-21 13:00:00,33.2,33.21,33.14,33.19,51017.0,23.9984,24.0056,23.955,23.9911,51017.0
2018-06-21 13:30:00,33.19,33.25,33.14,33.23,120220.0,23.9911,24.0345,23.955,24.02,120220.0
2018-06-21 14:00:00,33.23,33.24,33.14,33.18,384971.0,24.02,24.0273,23.955,23.9839,384971.0
2018-06-21 14:30:00,33.18,33.19,33.08,33.09,99312.0,23.9839,23.9911,23.9116,23.9188,99312.0
2018-06-21 15:00:00,33.08,33.08,32.93,33.01,160873.0,23.9116,23.9116,23.8032,23.861,160873.0
2018-06-21 15:30:00,33.01,33.01,32.92,32.94,580735.0,23.861,23.861,23.796,23.8104,580735.0
2018-06-22 09:30:00,33.13,33.21,33.05,33.14,236496.0,23.9478,24.0056,23.8899,23.955,236496.0
2018-06-22 10:00:00,33.14,33.23,33.12,33.16,138743.0,23.955,24.02,23.9405,23.9694,138743.0
2018-06-22 10:30:00,33.16,33.25,33.16,33.25,101438.0,23.9694,24.0345,23.9694,24.0345,101438.0
2018-06-22 11:00:00,33.24,33.26,33.11,33.23,76631.0,24.0273,24.0417,23.9333,24.02,76631.0
2018-06-22 11:30:00,33.22,33.26,33.2,33.2,56743.0,24.0128,24.0417,23.9984,23.9984,56743.0
2018-06-22 12:00:00,33.2,33.23,33.13,33.18,72949.0,23.9984,24.02,23.9478,23.9839,72949.0
2018-06-22 12:30:00,33.18,33.19,33.1,33.13,28629.0,23.9839,23.9911,23.9261,23.9478,28629.0
2018-06-22 13:00:00,33.13,33.15,33.08,33.09,45964.0,23.9478,23.9622,23.9116,23.9188,45964.0
2018-06-22 13:30:00,33.09,33.1,33.03,33.08,66681.0,23.9188,23.9261,23.8755,23.9116,66681.0
2018-06-22 14:00:00,33.07,33.11,33.02,33.04,98676.0,23.9044,23.9333,23.8682,23.8827,98676.0
2018-06-22 14:30:00,33.05,33.11,33.04,33.1,85404.0,23.8899,23.9333,23.8827,23.9261,85404.0
2018-06-22 15:00:00,33.1,33.11,33.05,33.09,187896.0,23.9261,23.9333,23.8899,23.9188,187896.0
2018-06-22 15:30:00,33.09,33.1,32.85,32.88,1205777.0,23.9188,23.9261,23.7454,23.767,1205777.0
2018-06-25 09:30:00,32.74,32.82,32.5,32.51,237172.0,23.6658,23.7237,23.4924,23.4996,237172.0
2018-06-25 10:00:00,32.51,32.55,32.37,32.39,135813.0,23.4996,23.5285,23.3984,23.4129,135813.0
2018-06-25 10:30:00,32.39,32.58,32.3,32.58,490360.0,23.4129,23.5502,23.3478,23.5502,490360.0
2018-06-25 11:00:00,32.59,32.82,32.4,32.46,763585.0,23.5574,23.7237,23.4201,23.4635,763585.0
2018-06-25 11:30:00,32.46,32.6,32.38,32.55,126571.0,23.4635,23.5646,23.4056,23.5285,126571.0
2018-06-25 12:00:00,32.54,32.57,32.41,32.55,136264.0,23.5213,23.543,23.4273,23.5285,136264.0
2018-06-25 12:30:00,32.55,32.71,32.55,32.69,147070.0,23.5285,23.6442,23.5285,23.6297,147070.0
2018-06-25 13:00:00,32.69,32.76,32.65,32.73,95661.0,23.6297,23.6803,23.6008,23.6586,95661.0
2018-06-25 13:30:00,32.72,32.86,32.71,32.84,130652.0,23.6514,23.7526,23.6442,23.7381,130652.0
2018-06-25 14:00:00,32.84,32.88,32.79,32.84,117254.0,23.7381,23.767,23.702,23.7381,117254.0
2018-06-25 14:30:00,32.84,32.84,32.68,32.75,231853.0,23.7381,23.7381,23.6225,23.6731,231853.0
2018-06-25 15:00:00,32.74,32.74,32.6,32.66,178595.0,23.6658,23.6658,23.5646,23.608,178595.0
2018-06-25 15:30:00,32.67,32.82,32.63,32.73,1168270.0,23.6152,23.7237,23.5863,23.6586,1168270.0
2018-06-26 09:30:00,32.77,32.98,32.71,32.91,394838.0,23.6875,23.8393,23.6442,23.7887,394838.0
2018-06-26 10:00:00,32.93,32.97,32.79,32.79,274046.0,23.8032,23.8321,23.702,23.702,274046.0
2018-06-26 10:30:00,32.79,32.85,32.65,32.72,293747.0,23.702,23.7454,23.6008,23.6514,293747.0
2018-06-26 11:00:00,32.72,32.8,32.66,32.66,241280.0,23.6514,23.7092,23.608,23.608,241280.0
2018-06-26 11:30:00,32.66,32.67,32.52,32.6,153742.0,23.608,23.6152,23.5068,23.5646,153742.0
2018-06-26 12:00:00,32.6,32.61,32.44,32.44,113942.0,23.5646,23.5719,23.449,23.449,113942.0
2018-06-26 12:30:00,32.44,32.53,32.43,32.45,99010.0,23.449,23.514,23.4418,23.4562,99010.0
2018-06-26 13:00:00,32.45,32.46,32.42,32.45,72655.0,23.4562,23.4635,23.4345,23.4562,72655.0
2018-06-26 13:30:00,32.45,32.5,32.41,32.49,174150.0,23.4562,23.4924,23.4273,23.4851,174150.0
2018-06-26 14:00:00,32.5,32.61,32.47,32.61,158409.0,23.4924,23.5719,23.4707,23.5719,158409.0
2018-06-26 14:30:00,32.61,32.65,32.59,32.62,105288.0,23.5719,23.6008,23.5574,23.5791,105288.0
2018-06-26 15:00:00,32.62,32.63,32.52,32.52,242435.0,23.5791,23.5863,23.5068,23.5068,242435.0
2018-06-26 15:30:00,32.53,32.61,32.45,32.46,524466.0,23.514,23.5719,23.4562,23.4635,524466.0
2018-06-27 09:30:00,32.51,32.73,32.16,32.71,278640.0,23.4996,23.6586,23.2466,23.6442,278640.0
2018-06-27 10:00:00,32.71,32.72,32.55,32.55,906506.0,23.6442,23.6514,23.5285,23.5285,906506.0
2018-06-27 10:30:00,32.55,32.66,32.55,32.63,174081.0,23.5285,23.608,23.5285,23.5863,174081.0
2018-06-27 11:00:00,32.64,32.65,32.52,32.56,115758.0,23.5936,23.6008,23.5068,23.5357,115758.0
2018-06-27 11:30:00,32.55,32.64,32.53,32.61,80225.0,23.5285,23.5936,23.514,23.5719,80225.0
2018-06-27 12:00:00,32.61,32.66,32.61,32.61,97498.0,23.5719,23.608,23.5719,23.5719,97498.0
2018-06-27 12:30:00,32.61,32.64,32.58,32.6,173785.0,23.5719,23.5936,23.5502,23.5646,173785.0
2018-06-27 13:00:00,32.6,32.61,32.44,32.46,154713.0,23.5646,23.5719,23.449,23.4635,154713.0
2018-06-27 13:30:00,32.45,32.48,32.37,32.39,180455.0,23.4562,23.4779,23.3984,23.4129,180455.0
2018-06-27 14:00:00,32.39,32.44,32.26,32.26,64643.0,23.4129,23.449,23.3189,23.3189,64643.0
2018-06-27 14:30:00,32.26,32.37,32.21,32.23,148964.0,23.3189,23.3984,23.2827,23.2972,148964.0
2018-06-27 15:00:00,32.23,32.26,32.13,32.24,133825.0,23.2972,23.3189,23.2249,23.3044,133825.0
2018-06-27 15:30:00,32.24,32.27,32.08,32.1,655457.0,23.3044,23.3261,23.1888,23.2032,655457.0
2018-06-28 09:30:00,31.85,32.02,31.59,31.67,159666.0,23.189,23.3128,22.9997,23.058,159666.0
2018-06-28 10:00:00,31.67,31.75,31.56,31.66,238137.0,23.058,23.1162,22.9779,23.0507,238137.0
2018-06-28 10:30:00,31.66,31.81,31.6,31.8,189952.0,23.0507,23.1599,23.007,23.1526,189952.0
2018-06-28 11:00:00,31.81,31.88,31.73,31.85,148273.0,23.1599,23.2109,23.1017,23.189,148273.0
2018-06-28 11:30:00,31.86,31.87,31.71,31.77,308581.0,23.1963,23.2036,23.0871,23.1308,308581.0
2018-06-28 12:00:00,31.78,31.87,31.71,31.74,190970.0,23.1381,23.2036,23.0871,23.1089,190970.0
2018-06-28 12:30:00,31.74,31.84,31.73,31.84,84515.0,23.1089,23.1818,23.1017,23.1818,84515.0
2018-06-28 13:00:00,31.84,31.85,31.76,31.8,76553.0,23.1818,23.189,23.1235,23.1526,76553.0
2018-06-28 13:30:00,31.81,31.84,31.77,31.81,115100.0,23.1599,23.1818,23.1308,23.1599,115100.0
2018-06-28 14:00:00,31.81,31.86,31.75,31.85,240367.0,23.1599,23.1963,23.1162,23.189,240367.0
2018-06-28 14:30:00,31.86,31.88,31.79,31.87,155168.0,23.1963,23.2109,23.1453,23.2036,155168.0
2018-06-28 15:00:00,31.88,31.93,31.85,31.86,243440.0,23.2109,23.2473,23.189,23.1963,243440.0
2018-06-28 15:30:00,31.86,31.87,31.78,31.8,641335.0,23.1963,23.2036,23.1381,23.1526,641335.0
2018-06-29 09:30:00,32.07,32.25,32.02,32.15,679858.0,23.3492,23.4803,23.3128,23.4075,679858.0
2018-06-29 10:00:00,32.15,32.32,32.14,32.23,849794.0,23.4075,23.5312,23.4002,23.4657,849794.0
2018-06-29 10:30:00,32.23,32.34,32.23,32.33,390219.0,23.4657,23.5458,23.4657,23.5385,390219.0
2018-06-29 11:00:00,32.33,32.46,32.29,32.45,785484.0,23.5385,23.6332,23.5094,23.6259,785484.0
2018-06-29 11:30:00,32.45,32.46,32.38,32.45,624500.0,23.6259,23.6332,23.5749,23.6259,624500.0
2018-06-29 12:00:00,32.45,32.56,32.42,32.54,291576.0,23.6259,23.706,23.604,23.6914,291576.0
2018-06-29 12:30:00,32.54,32.57,32.32,32.35,395300.0,23.6914,23.7132,23.5312,23.5531,395300.0
2018-06-29 13:00:00,32.36,32.45,32.35,32.4,201137.0,23.5603,23.6259,23.5531,23.5895,201137.0
2018-06-29 13:30:00,32.39,32.43,32.33,32.34,65896.0,23.5822,23.6113,23.5385,23.5458,65896.0
2018-06-29 14:00:00,32.34,32.37,32.3,32.3,194128.0,23.5458,23.5676,23.5167,23.5167,194128.0
2018-06-29 14:30:00,32.3,32.32,32.23,32.32,87441.0,23.5167,23.5312,23.4657,23.5312,87441.0
2018-06-29 15:00:00,32.33,32.37,32.19,32.23,178427.0,23.5385,23.5676,23.4366,23.4657,178427.0
2018-06-29 15:30:00,32.23,32.28,32.05,32.06,471223.0,23.4657,23.5021,23.3346,23.3419,471223.0
2018-07-02 09:30:00,31.7,31.91,31.28,31.4,425817.0,23.0798,23.2327,22.774,22.8614,425817.0
2018-07-02 10:00:00,31.41,31.52,31.32,31.44,284098.0,22.8687,22.9488,22.8032,22.8905,284098.0
2018-07-02 10:30:00,31.45,31.56,31.44,31.5,330054.0,22.8978,22.9779,22.8905,22.9342,330054.0
2018-07-02 11:00:00,31.5,31.55,31.39,31.45,274719.0,22.9342,22.9706,22.8541,22.8978,274719.0
2018-07-02 11:30:00,31.44,31.51,31.41,31.45,187545.0,22.8905,22.9415,22.8687,22.8978,187545.0
2018-07-02 12:00:00,31.46,31.52,31.43,31.49,542071.0,22.9051,22.9488,22.8832,22.9269,542071.0
2018-07-02 12:30:00,31.48,31.59,31.48,31.51,234018.0,22.9196,22.9997,22.9196,22.9415,234018.0
2018-07-02 13:00:00,31.52,31.52,31.43,31.43,109447.0,22.9488,22.9488,22.8832,22.8832,109447.0
2018-07-02 13:30:00,31.43,31.62,31.42,31.51,212588.0,22.8832,23.0216,22.876,22.9415,212588.0
2018-07-02 14:00:00,31.51,31.57,31.5,31.52,152674.0,22.9415,22.9852,22.9342,22.9488,152674.0
2018-07-02 14:30:00,31.52,31.55,31.48,31.51,148865.0,22.9488,22.9706,22.9196,22.9415,148865.0
2018-07-02 15:00:00,31.51,31.62,31.47,31.61,264356.0,22.9415,23.0216,22.9124,23.0143,264356.0
2018-07-02 15:30:00,31.61,31.64,31.54,31.61,541667.0,23.0143,23.0361,22.9633,23.0143,541667.0
2018-07-03 09:30:00,31.83,32.02,31.66,31.66,246643.0,23.1745,23.3128,23.0507,23.0507,246643.0
2018-07-03 10:00:00,31.66,31.73,31.55,31.66,193263.0,23.0507,23.1017,22.9706,23.0507,193263.0
2018-07-03 10:30:00,31.67,31.74,31.6,31.64,147104.0,23.058,23.1089,23.007,23.0361,147104.0
2018-07-03 11:00:00,31.65,31.7,31.63,31.67,96726.0,23.0434,23.0798,23.0289,23.058,96726.0
2018-07-03 11:30:00,31.67,31.73,31.63,31.65,93375.0,23.058,23.1017,23.0289,23.0434,93375.0
2018-07-03 12:00:00,31.64,31.66,31.57,31.58,99713.0,23.0361,23.0507,22.9852,22.9925,99713.0
2018-07-03 12:30:00,31.58,31.59,31.39,31.46,305006.0,22.9925,22.9997,22.8541,22.9051,305006.0
2018-07-05 09:30:00,31.69,31.88,31.45,31.6,344385.0,23.0725,23.2109,22.8978,23.007,344385.0
2018-07-05 10:00:00,31.54,31.7,31.54,31.61,107255.0,22.9633,23.0798,22.9633,23.0143,107255.0
2018-07-05 10:30:00,31.61,31.68,31.54,31.54,78529.0,23.0143,23.0653,22.9633,22.9633,78529.0
2018-07-05 11:00:00,31.53,31.65,31.52,31.61,92983.0,22.956,23.0434,22.9488,23.0143,92983.0
2018-07-05 11:30:00,31.6,31.71,31.6,31.67,61142.0,23.007,23.0871,23.007,23.058,61142.0
2018-07-05 12:00:00,31.66,31.75,31.65,31.67,54282.0,23.0507,23.1162,23.0434,23.058,54282.0
2018-07-05 12:30:00,31.66,31.69,31.61,31.67,82903.0,23.0507,23.0725,23.0143,23.058,82903.0
2018-07-05 13:00:00,31.67,31.7,31.64,31.68,96432.0,23.058,23.0798,23.0361,23.0653,96432.0
2018-07-05 13:30:00,31.68,31.68,31.6,31.6,59252.0,23.0653,23.0653,23.007,23.007,59252.0
2018-07-05 14:00:00,31.61,31.68,31.56,31.63,199649.0,23.0143,23.0653,22.9779,23.0289,199649.0
2018-07-05 14:30:00,31.63,31.66,31.59,31.62,93327.0,23.0289,23.0507,22.9997,23.0216,93327.0
2018-07-05 15:00:00,31.63,31.65,31.6,31.62,79173.0,23.0289,23.0434,23.007,23.0216,79173.0
2018-07-05 15:30:00,31.62,31.73,31.6,31.72,466915.0,23.0216,23.1017,23.007,23.0944,466915.0
2018-07-06 09:30:00,31.65,31.77,31.52,31.66,212301.0,23.0434,23.1308,22.9488,23.0507,212301.0
2018-07-06 10:00:00,31.65,31.71,31.56,31.7,179032.0,23.0434,23.0871,22.9779,23.0798,179032.0
2018-07-06 10:30:00,31.7,31.78,31.67,31.73,102367.0,23.0798,23.1381,23.058,23.1017,102367.0
2018-07-06 11:00:00,31.73,31.86,31.7,31.78,75901.0,23.1017,23.1963,23.0798,23.1381,75901.0
2018-07-06 11:30:00,31.79,31.87,31.77,31.82,102382.0,23.1453,23.2036,23.1308,23.1672,102382.0
2018-07-06 12:00:00,31.82,31.89,31.76,31.81,162450.0,23.1672,23.2182,23.1235,23.1599,162450.0
2018-07-06 12:30:00,31.8,31.81,31.74,31.78,121908.0,23.1526,23.1599,23.1089,23.1381,121908.0
2018-07-06 13:00:00,31.78,31.87,31.78,31.87,104535.0,23.1381,23.2036,23.1381,23.2036,104535.0
2018-07-06 13:30:00,31.86,31.9,31.85,31.9,91789.0,23.1963,23.2254,23.189,23.2254,91789.0
2018-07-06 14:00:00,31.89,31.93,31.85,31.86,83578.0,23.2182,23.2473,23.189,23.1963,83578.0
2018-07-06 14:30:00,31.85,31.86,31.79,31.84,102543.0,23.189,23.1963,23.1453,23.1818,102543.0
2018-07-06 15:00:00,31.85,31.87,31.78,31.82,106302.0,23.189,23.2036,23.1381,23.1672,106302.0
2018-07-06 15:30:00,31.82,31.82,31.7,31.77,375741.0,23.1672,23.1672,23.0798,23.1308,375741.0
2018-07-09 09:30:00,31.91,32.04,31.82,31.95,166420.0,23.2327,23.3274,23.1672,23.2618,166420.0
2018-07-09 10:00:00,31.94,32.15,31.93,32.08,103030.0,23.2546,23.4075,23.2473,23.3565,103030.0
2018-07-09 10:30:00,32.09,32.19,32.08,32.19,142186.0,23.3638,23.4366,23.3565,23.4366,142186.0
2018-07-09 11:00:00,32.18,32.23,32.12,32.16,112397.0,23.4293,23.4657,23.3856,23.4147,112397.0
2018-07-09 11:30:00,32.16,32.28,32.15,32.24,96226.0,23.4147,23.5021,23.4075,23.473,96226.0
2018-07-09 12:00:00,32.23,32.32,32.23,32.3,58998.0,23.4657,23.5312,23.4657,23.5167,58998.0
2018-07-09 12:30:00,32.3,32.3,32.25,32.27,57274.0,23.5167,23.5167,23.4803,23.4948,57274.0
2018-07-09 13:00:00,32.26,32.29,32.23,32.24,54003.0,23.4875,23.5094,23.4657,23.473,54003.0
2018-07-09 13:30:00,32.23,32.25,32.2,32.2,35045.0,23.4657,23.4803,23.4439,23.4439,35045.0
2018-07-09 14:00:00,32.2,32.27,32.18,32.26,154444.0,23.4439,23.4948,23.4293,23.4875,154444.0
2018-07-09 14:30:00,32.26,32.41,32.24,32.37,115053.0,23.4875,23.5968,23.473,23.5676,115053.0
2018-07-09 15:00:00,32.37,32.39,32.33,32.36,86078.0,23.5676,23.5822,23.5385,23.5603,86078.0
2018-07-09 15:30:00,32.37,32.37,32.3,32.34,284166.0,23.5676,23.5676,23.5167,23.5458,284166.0
2018-07-10 09:30:00,32.31,32.41,32.05,32.19,358383.0,23.5239,23.5968,23.3346,23.4366,358383.0
2018-07-10 10:00:00,32.19,32.3,32.09,32.26,129000.0,23.4366,23.5167,23.3638,23.4875,129000.0
2018-07-10 10:30:00,32.25,32.42,32.16,32.41,167153.0,23.4803,23.604,23.4147,23.5968,167153.0
2018-07-10 11:00:00,32.41,32.48,32.34,32.35,117484.0,23.5968,23.6477,23.5458,23.5531,117484.0
2018-07-10 11:30:00,32.34,32.4,32.34,32.37,84807.0,23.5458,23.5895,23.5458,23.5676,84807.0
2018-07-10 12:00:00,32.36,32.4,32.33,32.37,54001.0,23.5603,23.5895,23.5385,23.5676,54001.0
2018-07-10 12:30:00,32.36,32.37,32.2,32.3,785645.0,23.5603,23.5676,23.4439,23.5167,785645.0
2018-07-10 13:00:00,32.3,32.4,32.27,32.4,112388.0,23.5167,23.5895,23.4948,23.5895,112388.0
2018-07-10 13:30:00,32.4,32.45,32.35,32.44,106452.0,23.5895,23.6259,23.5531,23.6186,106452.0
2018-07-10 14:00:00,32.44,32.53,32.43,32.51,136043.0,23.6186,23.6841,23.6113,23.6696,136043.0
2018-07-10 14:30:00,32.51,32.51,32.38,32.42,66588.0,23.6696,23.6696,23.5749,23.604,66588.0
2018-07-10 15:00:00,32.42,32.43,32.37,32.4,89896.0,23.604,23.6113,23.5676,23.5895,89896.0
2018-07-10 15:30:00,32.41,32.51,32.4,32.49,353602.0,23.5968,23.6696,23.5895,23.655,353602.0
2018-07-11 09:30:00,32.07,32.35,31.89,32.15,438419.0,23.3492,23.5531,23.2182,23.4075,438419.0
2018-07-11 10:00:00,32.15,32.31,32.11,32.26,241936.0,23.4075,23.5239,23.3783,23.4875,241936.0
2018-07-11 10:30:00,32.26,32.3,32.12,32.17,433549.0,23.4875,23.5167,23.3856,23.422,433549.0
2018-07-11 11:00:00,32.17,32.29,32.15,32.2,111904.0,23.422,23.5094,23.4075,23.4439,111904.0
2018-07-11 11:30:00,32.2,32.25,32.14,32.15,130681.0,23.4439,23.4803,23.4002,23.4075,130681.0
2018-07-11 12:00:00,32.15,32.24,32.14,32.24,107244.0,23.4075,23.473,23.4002,23.473,107244.0
2018-07-11 12:30:00,32.23,32.26,32.17,32.18,66209.0,23.4657,23.4875,23.422,23.4293,66209.0
2018-07-11 13:00:00,32.19,32.21,32.15,32.19,75238.0,23.4366,23.4511,23.4075,23.4366,75238.0
2018-07-11 13:30:00,32.18,32.28,32.16,32.16,252975.0,23.4293,23.5021,23.4147,23.4147,252975.0
2018-07-11 14:00:00,32.16,32.17,32.07,32.15,302593.0,23.4147,23.422,23.3492,23.4075,302593.0
2018-07-11 14:30:00,32.15,32.26,32.14,32.24,291469.0,23.4075,23.4875,23.4002,23.473,291469.0
2018-07-11 15:00:00,32.24,32.26,32.17,32.17,327251.0,23.473,23.4875,23.422,23.422,327251.0
2018-07-11 15:30:00,32.18,32.26,32.12,32.14,560716.0,23.4293,23.4875,23.3856,23.4002,560716.0
2018-07-12 09:30:00,32.37,32.4,31.91,32.03,155052.0,23.5676,23.5895,23.2327,23.3201,155052.0
2018-07-12 10:00:00,32.03,32.2,31.99,32.19,390195.0,23.3201,23.4439,23.291,23.4366,390195.0
2018-07-12 10:30:00,32.19,32.2,32.08,32.16,290602.0,23.4366,23.4439,23.3565,23.4147,290602.0
2018-07-12 11:00:00,32.16,32.27,32.13,32.2,227602.0,23.4147,23.4948,23.3929,23.4439,227602.0
2018-07-12 11:30:00,32.2,32.32,32.2,32.3,81326.0,23.4439,23.5312,23.4439,23.5167,81326.0
2018-07-12 12:00:00,32.3,32.33,32.28,32.32,82994.0,23.5167,23.5385,23.5021,23.5312,82994.0
2018-07-12 12:30:00,32.33,32.47,32.32,32.45,235107.0,23.5385,23.6404,23.5312,23.6259,235107.0
2018-07-12 13:00:00,32.46,32.48,32.4,32.45,78387.0,23.6332,23.6477,23.5895,23.6259,78387.0
2018-07-12 13:30:00,32.45,32.54,32.42,32.48,184088.0,23.6259,23.6914,23.604,23.6477,184088.0
2018-07-12 14:00:00,32.48,32.52,32.45,32.5,289245.0,23.6477,23.6768,23.6259,23.6623,289245.0
2018-07-12 14:30:00,32.5,32.56,32.45,32.5,469609.0,23.6623,23.706,23.6259,23.6623,469609.0
2018-07-12 15:00:00,32.5,32.56,32.5,32.52,391878.0,23.6623,23.706,23.6623,23.6768,391878.0
2018-07-12 15:30:00,32.51,32.55,32.45,32.51,1247637.0,23.6696,23.6987,23.6259,23.6696,1247637.0
2018-07-13 09:30:00,32.38,32.5,32.19,32.36,290047.0,23.5749,23.6623,23.4366,23.5603,290047.0
2018-07-13 10:00:00,32.37,32.4,32.31,32.32,213554.0,23.5676,23.5895,23.5239,23.5312,213554.0
2018-07-13 10:30:00,32.32,32.52,32.28,32.47,165214.0,23.5312,23.6768,23.5021,23.6404,165214.0
2018-07-13 11:00:00,32.47,32.62,32.46,32.55,163572.0,23.6404,23.7496,23.6332,23.6987,163572.0
2018-07-13 11:30:00,32.53,32.55,32.47,32.53,224428.0,23.6841,23.6987,23.6404,23.6841,224428.0
2018-07-13 12:00:00,32.54,32.59,32.5,32.58,145992.0,23.6914,23.7278,23.6623,23.7205,145992.0
2018-07-13 12:30:00,32.58,32.58,32.51,32.56,98004.0,23.7205,23.7205,23.6696,23.706,98004.0
2018-07-13 13:00:00,32.55,32.58,32.54,32.58,71383.0,23.6987,23.7205,23.6914,23.7205,71383.0
2018-07-13 13:30:00,32.57,32.57,32.5,32.52,134937.0,23.7132,23.7132,23.6623,23.6768,134937.0
2018-07-13 14:00:00,32.52,32.53,32.5,32.52,151584.0,23.6768,23.6841,23.6623,23.6768,151584.0
2018-07-13 14:30:00,32.52,32.55,32.41,32.42,165429.0,23.6768,23.6987,23.5968,23.604,165429.0
2018-07-13 15:00:00,32.41,32.43,32.35,32.37,114536.0,23.5968,23.6113,23.5531,23.5676,114536.0
2018-07-13 15:30:00,32.36,32.39,32.29,32.33,329114.0,23.5603,23.5822,23.5094,23.5385,329114.0
2018-07-16 09:30:00,32.32,32.4,32.15,32.15,160935.0,23.5312,23.5895,23.4075,23.4075,160935.0
2018-07-16 10:00:00,32.16,32.19,32.03,32.09,116624.0,23.4147,23.4366,23.3201,23.3638,116624.0
2018-07-16 10:30:00,32.1,32.18,31.98,32.0,174803.0,23.371,23.4293,23.2837,23.2982,174803.0
2018-07-16 11:00:00,32.0,32.09,31.99,32.08,152639.0,23.2982,23.3638,23.291,23.3565,152639.0
2018-07-16 11:30:00,32.08,32.08,31.98,32.04,92118.0,23.3565,23.3565,23.2837,23.3274,92118.0
2018-07-16 12:00:00,32.05,32.09,31.99,32.04,90306.0,23.3346,23.3638,23.291,23.3274,90306.0
2018-07-16 12:30:00,32.05,32.14,31.97,32.13,131851.0,23.3346,23.4002,23.2764,23.3929,131851.0
2018-07-16 13:00:00,32.13,32.19,32.1,32.18,98087.0,23.3929,23.4366,23.371,23.4293,98087.0
2018-07-16 13:30:00,32.17,32.18,32.1,32.13,85579.0,23.422,23.4293,23.371,23.3929,85579.0
2018-07-16 14:00:00,32.13,32.14,32.04,32.07,115970.0,23.3929,23.4002,23.3274,23.3492,115970.0
2018-07-16 14:30:00,32.06,32.07,31.99,32.01,93711.0,23.3419,23.3492,23.291,23.3055,93711.0
2018-07-16 15:00:00,32.01,32.07,32.0,32.05,134183.0,23.3055,23.3492,23.2982,23.3346,134183.0
2018-07-16 15:30:00,32.06,32.12,32.04,32.1,426003.0,23.3419,23.3856,23.3274,23.371,426003.0
2018-07-17 09:30:00,32.06,32.27,32.03,32.13,92621.0,23.3419,23.4948,23.3201,23.3929,92621.0
2018-07-17 10:00:00,32.12,32.16,32.07,32.13,92677.0,23.3856,23.4147,23.3492,23.3929,92677.0
2018-07-17 10:30:00,32.13,32.13,32.08,32.09,88337.0,23.3929,23.3929,23.3565,23.3638,88337.0
2018-07-17 11:00:00,32.09,32.11,32.05,32.09,60802.0,23.3638,23.3783,23.3346,23.3638,60802.0
2018-07-17 11:30:00,32.09,32.23,32.08,32.2,126358.0,23.3638,23.4657,23.3565,23.4439,126358.0
2018-07-17 12:00:00,32.19,32.23,32.14,32.14,113605.0,23.4366,23.4657,23.4002,23.4002,113605.0
2018-07-17 12:30:00,32.13,32.2,32.09,32.19,108486.0,23.3929,23.4439,23.3638,23.4366,108486.0
2018-07-17 13:00:00,32.19,32.22,32.16,32.19,99101.0,23.4366,23.4584,23.4147,23.4366,99101.0
2018-07-17 13:30:00,32.19,32.21,32.14,32.14,84226.0,23.4366,23.4511,23.4002,23.4002,84226.0
2018-07-17 14:00:00,32.14,32.15,32.08,32.14,70747.0,23.4002,23.4075,23.3565,23.4002,70747.0
2018-07-17 14:30:00,32.14,32.15,32.12,32.13,99805.0,23.4002,23.4075,23.3856,23.3929,99805.0
2018-07-17 15:00:00,32.13,32.17,32.12,32.15,87694.0,23.3929,23.422,23.3856,23.4075,87694.0
2018-07-17 15:30:00,32.15,32.15,32.11,32.11,235130.0,23.4075,23.4075,23.3783,23.3783,235130.0
2018-07-18 09:30:00,32.2,32.36,32.2,32.25,122514.0,23.4439,23.5603,23.4439,23.4803,122514.0
2018-07-18 10:00:00,32.26,32.34,32.22,32.33,240638.0,23.4875,23.5458,23.4584,23.5385,240638.0
2018-07-18 10:30:00,32.33,32.39,32.32,32.39,292769.0,23.5385,23.5822,23.5312,23.5822,292769.0
2018-07-18 11:00:00,32.39,32.48,32.38,32.45,113167.0,23.5822,23.6477,23.5749,23.6259,113167.0
2018-07-18 11:30:00,32.44,32.53,32.44,32.52,149678.0,23.6186,23.6841,23.6186,23.6768,149678.0
2018-07-18 12:00:00,32.52,32.61,32.5,32.53,148402.0,23.6768,23.7424,23.6623,23.6841,148402.0
2018-07-18 12:30:00,32.53,32.55,32.51,32.55,47951.0,23.6841,23.6987,23.6696,23.6987,47951.0
2018-07-18 13:00:00,32.55,32.55,32.43,32.45,37049.0,23.6987,23.6987,23.6113,23.6259,37049.0
2018-07-18 13:30:00,32.45,32.46,32.41,32.45,80492.0,23.6259,23.6332,23.5968,23.6259,80492.0
2018-07-18 14:00:00,32.45,32.55,32.44,32.55,62295.0,23.6259,23.6987,23.6186,23.6987,62295.0
2018-07-18 14:30:00,32.55,32.55,32.5,32.54,77387.0,23.6987,23.6987,23.6623,23.6914,77387.0
2018-07-18 15:00:00,32.54,32.56,32.52,32.55,133794.0,23.6914,23.706,23.6768,23.6987,133794.0
2018-07-18 15:30:00,32.55,32.59,32.54,32.57,458411.0,23.6987,23.7278,23.6914,23.7132,458411.0
2018-07-19 09:30:00,32.44,32.45,32.11,32.13,101184.0,23.6186,23.6259,23.3783,23.3929,101184.0
2018-07-19 10:00:00,32.13,32.2,32.06,32.13,107080.0,23.3929,23.4439,23.3419,23.3929,107080.0
2018-07-19 10:30:00,32.13,32.27,32.1,32.23,124807.0,23.3929,23.4948,23.371,23.4657,124807.0
2018-07-19 11:00:00,32.23,32.34,32.22,32.32,91699.0,23.4657,23.5458,23.4584,23.5312,91699.0
2018-07-19 11:30:00,32.32,32.41,32.31,32.39,98394.0,23.5312,23.5968,23.5239,23.5822,98394.0
2018-07-19 12:00:00,32.39,32.41,32.23,32.24,41930.0,23.5822,23.5968,23.4657,23.473,41930.0
2018-07-19 12:30:00,32.25,32.25,32.16,32.18,66035.0,23.4803,23.4803,23.4147,23.4293,66035.0
2018-07-19 13:00:00,32.17,32.22,32.1,32.19,93509.0,23.422,23.4584,23.371,23.4366,93509.0
2018-07-19 13:30:00,32.19,32.26,32.16,32.26,70834.0,23.4366,23.4875,23.4147,23.4875,70834.0
2018-07-19 14:00:00,32.27,32.33,32.23,32.33,56328.0,23.4948,23.5385,23.4657,23.5385,56328.0
2018-07-19 14:30:00,32.32,32.32,32.26,32.32,54091.0,23.5312,23.5312,23.4875,23.5312,54091.0
2018-07-19 15:00:00,32.32,32.37,32.31,32.36,91408.0,23.5312,23.5676,23.5239,23.5603,91408.0
2018-07-19 15:30:00,32.36,32.37,32.24,32.27,304809.0,23.5603,23.5676,23.473,23.4948,304809.0
2018-07-20 09:30:00,32.14,32.2,31.91,32.12,198788.0,23.4002,23.4439,23.2327,23.3856,198788.0
2018-07-20 10:00:00,32.11,32.18,32.05,32.14,88610.0,23.3783,23.4293,23.3346,23.4002,88610.0
2018-07-20 10:30:00,32.14,32.2,32.1,32.11,56272.0,23.4002,23.4439,23.371,23.3783,56272.0
2018-07-20 11:00:00,32.11,32.14,32.04,32.12,63303.0,23.3783,23.4002,23.3274,23.3856,63303.0
2018-07-20 11:30:00,32.12,32.17,32.09,32.1,63320.0,23.3856,23.422,23.3638,23.371,63320.0
2018-07-20 12:00:00,32.11,32.2,32.1,32.18,47100.0,23.3783,23.4439,23.371,23.4293,47100.0
2018-07-20 12:30:00,32.17,32.21,32.17,32.19,48064.0,23.422,23.4511,23.422,23.4366,48064.0
2018-07-20 13:00:00,32.18,32.19,32.08,32.08,61645.0,23.4293,23.4366,23.3565,23.3565,61645.0
2018-07-20 13:30:00,32.09,32.17,32.08,32.17,78213.0,23.3638,23.422,23.3565,23.422,78213.0
2018-07-20 14:00:00,32.16,32.21,32.05,32.06,59521.0,23.4147,23.4511,23.3346,23.3419,59521.0
2018-07-20 14:30:00,32.07,32.09,32.02,32.08,53796.0,23.3492,23.3638,23.3128,23.3565,53796.0
2018-07-20 15:00:00,32.08,32.09,31.99,32.02,114758.0,23.3565,23.3638,23.291,23.3128,114758.0
2018-07-20 15:30:00,32.02,32.02,31.98,31.98,365504.0,23.3128,23.3128,23.2837,23.2837,365504.0
2018-07-23 09:30:00,32.02,32.31,32.01,32.18,154375.0,23.3128,23.5239,23.3055,23.4293,154375.0
2018-07-23 10:00:00,32.18,32.23,32.02,32.03,87845.0,23.4293,23.4657,23.3128,23.3201,87845.0
2018-07-23 10:30:00,32.04,32.14,32.02,32.12,83069.0,23.3274,23.4002,23.3128,23.3856,83069.0
2018-07-23 11:00:00,32.12,32.33,32.11,32.27,97910.0,23.3856,23.5385,23.3783,23.4948,97910.0
2018-07-23 11:30:00,32.27,32.27,32.19,32.2,85236.0,23.4948,23.4948,23.4366,23.4439,85236.0
2018-07-23 12:00:00,32.2,32.33,32.19,32.33,104901.0,23.4439,23.5385,23.4366,23.5385,104901.0
2018-07-23 12:30:00,32.33,32.43,32.29,32.41,93616.0,23.5385,23.6113,23.5094,23.5968,93616.0
2018-07-23 13:00:00,32.41,32.42,32.36,32.4,55248.0,23.5968,23.604,23.5603,23.5895,55248.0
2018-07-23 13:30:00,32.4,32.42,32.38,32.4,54108.0,23.5895,23.604,23.5749,23.5895,54108.0
2018-07-23 14:00:00,32.41,32.46,32.38,32.42,88535.0,23.5968,23.6332,23.5749,23.604,88535.0
2018-07-23 14:30:00,32.43,32.49,32.38,32.48,79645.0,23.6113,23.655,23.5749,23.6477,79645.0
2018-07-23 15:00:00,32.47,32.48,32.41,32.44,106129.0,23.6404,23.6477,23.5968,23.6186,106129.0
2018-07-23 15:30:00,32.43,32.48,32.41,32.48,335975.0,23.6113,23.6477,23.5968,23.6477,335975.0
2018-07-24 09:30:00,32.64,32.9,32.54,32.72,126883.0,23.7642,23.9535,23.6914,23.8225,126883.0
2018-07-24 10:00:00,32.73,32.83,32.72,32.76,107350.0,23.8297,23.9025,23.8225,23.8516,107350.0
2018-07-24 10:30:00,32.76,32.79,32.7,32.7,65694.0,23.8516,23.8734,23.8079,23.8079,65694.0
2018-07-24 11:00:00,32.7,32.74,32.61,32.69,108500.0,23.8079,23.837,23.7424,23.8006,108500.0
2018-07-24 11:30:00,32.69,32.75,32.62,32.75,75281.0,23.8006,23.8443,23.7496,23.8443,75281.0
2018-07-24 12:00:00,32.74,32.82,32.73,32.81,64776.0,23.837,23.8953,23.8297,23.888,64776.0
2018-07-24 12:30:00,32.8,32.85,32.76,32.83,60240.0,23.8807,23.9171,23.8516,23.9025,60240.0
2018-07-24 13:00:00,32.83,32.88,32.74,32.75,39709.0,23.9025,23.9389,23.837,23.8443,39709.0
2018-07-24 13:30:00,32.75,32.76,32.61,32.62,68423.0,23.8443,23.8516,23.7424,23.7496,68423.0
2018-07-24 14:00:00,32.62,32.62,32.51,32.53,60753.0,23.7496,23.7496,23.6696,23.6841,60753.0
2018-07-24 14:30:00,32.52,32.62,32.5,32.6,53230.0,23.6768,23.7496,23.6623,23.7351,53230.0
2018-07-24 15:00:00,32.59,32.65,32.58,32.6,54621.0,23.7278,23.7715,23.7205,23.7351,54621.0
2018-07-24 15:30:00,32.61,32.64,32.56,32.61,278750.0,23.7424,23.7642,23.706,23.7424,278750.0
2018-07-25 09:30:00,32.58,32.75,32.47,32.55,117192.0,23.7205,23.8443,23.6404,23.6987,117192.0
2018-07-25 10:00:00,32.55,32.55,32.37,32.4,113161.0,23.6987,23.6987,23.5676,23.5895,113161.0
2018-07-25 10:30:00,32.4,32.44,32.32,32.41,93405.0,23.5895,23.6186,23.5312,23.5968,93405.0
2018-07-25 11:00:00,32.42,32.44,32.29,32.41,66803.0,23.604,23.6186,23.5094,23.5968,66803.0
2018-07-25 11:30:00,32.42,32.53,32.38,32.53,81903.0,23.604,23.6841,23.5749,23.6841,81903.0
2018-07-25 12:00:00,32.54,32.56,32.45,32.5,60557.0,23.6914,23.706,23.6259,23.6623,60557.0
2018-07-25 12:30:00,32.49,32.52,32.43,32.51,60357.0,23.655,23.6768,23.6113,23.6696,60357.0
2018-07-25 13:00:00,32.52,32.52,32.41,32.42,87338.0,23.6768,23.6768,23.5968,23.604,87338.0
2018-07-25 13:30:00,32.42,32.51,32.42,32.49,162690.0,23.604,23.6696,23.604,23.655,162690.0
2018-07-25 14:00:00,32.5,32.58,32.48,32.54,60294.0,23.6623,23.7205,23.6477,23.6914,60294.0
2018-07-25 14:30:00,32.54,32.58,32.53,32.55,169144.0,23.6914,23.7205,23.6841,23.6987,169144.0
2018-07-25 15:00:00,32.55,32.64,32.54,32.64,240120.0,23.6987,23.7642,23.6914,23.7642,240120.0
2018-07-25 15:30:00,32.64,32.87,32.61,32.77,795063.0,23.7642,23.9317,23.7424,23.8589,795063.0
2018-07-26 09:30:00,32.86,32.91,32.72,32.88,304582.0,23.9244,23.9608,23.8225,23.9389,304582.0
2018-07-26 10:00:00,32.88,32.89,32.69,32.82,207351.0,23.9389,23.9462,23.8006,23.8953,207351.0
2018-07-26 10:30:00,32.84,32.93,32.81,32.83,134978.0,23.9098,23.9753,23.888,23.9025,134978.0
2018-07-26 11:00:00,32.83,32.92,32.76,32.78,161573.0,23.9025,23.9681,23.8516,23.8661,161573.0
2018-07-26 11:30:00,32.79,32.84,32.74,32.83,104302.0,23.8734,23.9098,23.837,23.9025,104302.0
2018-07-26 12:00:00,32.83,32.97,32.82,32.95,129288.0,23.9025,24.0045,23.8953,23.9899,129288.0
2018-07-26 12:30:00,32.95,32.97,32.88,32.89,170115.0,23.9899,24.0045,23.9389,23.9462,170115.0
2018-07-26 13:00:00,32.9,32.97,32.88,32.95,81293.0,23.9535,24.0045,23.9389,23.9899,81293.0
2018-07-26 13:30:00,32.95,32.97,32.82,32.82,137377.0,23.9899,24.0045,23.8953,23.8953,137377.0
2018-07-26 14:00:00,32.82,32.83,32.7,32.75,104945.0,23.8953,23.9025,23.8079,23.8443,104945.0
2018-07-26 14:30:00,32.75,32.84,32.74,32.77,119279.0,23.8443,23.9098,23.837,23.8589,119279.0
2018-07-26 15:00:00,32.76,32.86,32.72,32.82,193231.0,23.8516,23.9244,23.8225,23.8953,193231.0
2018-07-26 15:30:00,32.82,32.85,32.73,32.74,419417.0,23.8953,23.9171,23.8297,23.837,419417.0
2018-07-27 09:30:00,32.76,32.86,32.32,32.47,275003.0,23.8516,23.9244,23.5312,23.6404,275003.0
2018-07-27 10:00:00,32.45,32.94,32.43,32.76,338531.0,23.6259,23.9826,23.6113,23.8516,338531.0
2018-07-27 10:30:00,32.76,33.01,32.72,32.97,304985.0,23.8516,24.0336,23.8225,24.0045,304985.0
2018-07-27 11:00:00,32.98,33.0,32.86,32.87,171149.0,24.0118,24.0263,23.9244,23.9317,171149.0
2018-07-27 11:30:00,32.87,32.91,32.45,32.56,548502.0,23.9317,23.9608,23.6259,23.706,548502.0
2018-07-27 12:00:00,32.57,32.6,32.48,32.52,143035.0,23.7132,23.7351,23.6477,23.6768,143035.0
2018-07-27 12:30:00,32.52,32.52,32.4,32.4,102587.0,23.6768,23.6768,23.5895,23.5895,102587.0
2018-07-27 13:00:00,32.4,32.42,32.29,32.36,118084.0,23.5895,23.604,23.5094,23.5603,118084.0
2018-07-27 13:30:00,32.35,32.49,32.33,32.48,143516.0,23.5531,23.655,23.5385,23.6477,143516.0
2018-07-27 14:00:00,32.49,32.58,32.47,32.55,204753.0,23.655,23.7205,23.6404,23.6987,204753.0
2018-07-27 14:30:00,32.54,32.58,32.43,32.44,237614.0,23.6914,23.7205,23.6113,23.6186,237614.0
2018-07-27 15:00:00,32.45,32.5,32.42,32.42,165891.0,23.6259,23.6623,23.604,23.604,165891.0
2018-07-27 15:30:00,32.42,32.51,32.41,32.46,603991.0,23.604,23.6696,23.5968,23.6332,603991.0
2018-07-30 09:30:00,32.39,33.48,32.39,33.43,468150.0,23.5822,24.3758,23.5822,24.3394,468150.0
2018-07-30 10:00:00,33.43,33.52,33.35,33.52,539038.0,24.3394,24.4049,24.2811,24.4049,539038.0
2018-07-30 10:30:00,33.53,33.56,33.31,33.43,325182.0,24.4122,24.434,24.252,24.3394,325182.0
2018-07-30 11:00:00,33.43,33.78,33.4,33.71,365382.0,24.3394,24.5942,24.3175,24.5432,365382.0
2018-07-30 11:30:00,33.72,33.89,33.63,33.89,276031.0,24.5505,24.6743,24.485,24.6743,276031.0
2018-07-30 12:00:00,33.9,34.19,33.87,34.03,406989.0,24.6816,24.8927,24.6597,24.7762,406989.0
2018-07-30 12:30:00,34.03,34.2,33.94,34.16,309775.0,24.7762,24.9,24.7107,24.8709,309775.0
2018-07-30 13:00:00,34.15,34.29,34.13,34.28,287891.0,24.8636,24.9655,24.849,24.9582,287891.0
2018-07-30 13:30:00,34.29,34.8,34.28,34.41,329020.0,24.9655,25.3368,24.9582,25.0529,329020.0
2018-07-30 14:00:00,34.41,34.46,34.31,34.41,295582.0,25.0529,25.0893,24.9801,25.0529,295582.0
2018-07-30 14:30:00,34.41,34.66,34.36,34.62,490736.0,25.0529,25.2349,25.0165,25.2058,490736.0
2018-07-30 15:00:00,34.63,34.64,34.32,34.34,361094.0,25.2131,25.2203,24.9874,25.0019,361094.0
2018-07-30 15:30:00,34.34,34.34,34.21,34.31,719295.0,25.0019,25.0019,24.9073,24.9801,719295.0
2018-07-31 09:30:00,34.44,34.59,34.12,34.38,500737.0,25.0747,25.1839,24.8418,25.031,500737.0
2018-07-31 10:00:00,34.38,34.5,34.26,34.39,302350.0,25.031,25.1184,24.9437,25.0383,302350.0
2018-07-31 10:30:00,34.4,34.4,34.17,34.31,178678.0,25.0456,25.0456,24.8782,24.9801,178678.0
2018-07-31 11:00:00,34.31,34.44,34.31,34.36,120162.0,24.9801,25.0747,24.9801,25.0165,120162.0
2018-07-31 11:30:00,34.37,34.42,34.3,34.4,102741.0,25.0238,25.0602,24.9728,25.0456,102741.0
2018-07-31 12:00:00,34.4,34.52,34.33,34.51,102958.0,25.0456,25.133,24.9946,25.1257,102958.0
2018-07-31 12:30:00,34.51,34.72,34.5,34.68,211817.0,25.1257,25.2786,25.1184,25.2495,211817.0
2018-07-31 13:00:00,34.68,34.8,34.66,34.79,246716.0,25.2495,25.3368,25.2349,25.3296,246716.0
2018-07-31 13:30:00,34.8,34.85,34.74,34.78,186740.0,25.3368,25.3732,25.2932,25.3223,186740.0
2018-07-31 14:00:00,34.77,34.83,34.66,34.71,220411.0,25.315,25.3587,25.2349,25.2713,220411.0
2018-07-31 14:30:00,34.71,34.83,34.69,34.78,191895.0,25.2713,25.3587,25.2568,25.3223,191895.0
2018-07-31 15:00:00,34.77,34.8,34.56,34.59,1019075.0,25.315,25.3368,25.1621,25.1839,1019075.0
2018-07-31 15:30:00,34.59,34.67,34.32,34.33,1283386.0,25.1839,25.2422,24.9874,24.9946,1283386.0
2018-08-01 09:30:00,34.41,34.48,33.92,34.13,307958.0,25.0529,25.1039,24.6961,24.849,307958.0
2018-08-01 10:00:00,34.12,34.17,33.89,33.96,297587.0,24.8418,24.8782,24.6743,24.7253,297587.0
2018-08-01 10:30:00,33.97,33.98,33.64,33.64,188465.0,24.7325,24.7398,24.4923,24.4923,188465.0
2018-08-01 11:00:00,33.65,33.65,32.98,33.04,460921.0,24.4996,24.4996,24.0118,24.0554,460921.0
2018-08-01 11:30:00,33.03,33.03,32.67,32.73,549043.0,24.0482,24.0482,23.786,23.8297,549043.0
2018-08-01 12:00:00,32.73,32.73,32.44,32.47,320636.0,23.8297,23.8297,23.6186,23.6404,320636.0
2018-08-01 12:30:00,32.47,32.77,32.45,32.7,267574.0,23.6404,23.8589,23.6259,23.8079,267574.0
2018-08-01 13:00:00,32.69,32.79,32.67,32.69,169627.0,23.8006,23.8734,23.786,23.8006,169627.0
2018-08-01 13:30:00,32.69,32.79,32.68,32.77,138393.0,23.8006,23.8734,23.7933,23.8589,138393.0
2018-08-01 14:00:00,32.74,32.78,32.61,32.68,125661.0,23.837,23.8661,23.7424,23.7933,125661.0
2018-08-01 14:30:00,32.67,32.67,32.55,32.59,133744.0,23.786,23.786,23.6987,23.7278,133744.0
2018-08-01 15:00:00,32.59,32.6,32.51,32.55,156516.0,23.7278,23.7351,23.6696,23.6987,156516.0
2018-08-01 15:30:00,32.55,32.6,32.44,32.46,513429.0,23.6987,23.7351,23.6186,23.6332,513429.0
2018-08-02 09:30:00,32.1,32.14,31.55,31.64,391721.0,23.371,23.4002,22.9706,23.0361,391721.0
2018-08-02 10:00:00,31.65,31.79,31.55,31.71,434062.0,23.0434,23.1453,22.9706,23.0871,434062.0
2018-08-02 10:30:00,31.73,31.77,31.43,31.45,235127.0,23.1017,23.1308,22.8832,22.8978,235127.0
2018-08-02 11:00:00,31.46,31.61,31.45,31.49,121631.0,22.9051,23.0143,22.8978,22.9269,121631.0
2018-08-02 11:30:00,31.49,31.5,31.38,31.46,326534.0,22.9269,22.9342,22.8468,22.9051,326534.0
2018-08-02 12:00:00,31.46,31.48,31.33,31.42,264995.0,22.9051,22.9196,22.8104,22.876,264995.0
2018-08-02 12:30:00,31.42,31.43,31.34,31.35,159983.0,22.876,22.8832,22.8177,22.825,159983.0
2018-08-02 13:00:00,31.35,31.43,31.29,31.33,145695.0,22.825,22.8832,22.7813,22.8104,145695.0
2018-08-02 13:30:00,31.34,31.72,31.32,31.71,178366.0,22.8177,23.0944,22.8032,23.0871,178366.0
2018-08-02 14:00:00,31.71,31.83,31.68,31.76,263170.0,23.0871,23.1745,23.0653,23.1235,263170.0
2018-08-02 14:30:00,31.75,31.82,31.73,31.81,114621.0,23.1162,23.1672,23.1017,23.1599,114621.0
2018-08-02 15:00:00,31.81,31.81,31.7,31.74,149293.0,23.1599,23.1599,23.0798,23.1089,149293.0
2018-08-02 15:30:00,31.74,31.82,31.73,31.81,456607.0,23.1089,23.1672,23.1017,23.1599,456607.0
2018-08-03 09:30:00,31.84,32.43,31.84,32.27,405870.0,23.1818,23.6113,23.1818,23.4948,405870.0
2018-08-03 10:00:00,32.27,32.39,32.16,32.38,215702.0,23.4948,23.5822,23.4147,23.5749,215702.0
2018-08-03 10:30:00,32.38,32.42,32.28,32.3,84992.0,23.5749,23.604,23.5021,23.5167,84992.0
2018-08-03 11:00:00,32.3,32.37,32.17,32.2,95757.0,23.5167,23.5676,23.422,23.4439,95757.0
2018-08-03 11:30:00,32.2,32.31,32.18,32.24,66139.0,23.4439,23.5239,23.4293,23.473,66139.0
2018-08-03 12:00:00,32.23,32.35,32.23,32.32,68935.0,23.4657,23.5531,23.4657,23.5312,68935.0
2018-08-03 12:30:00,32.31,32.32,32.2,32.2,71386.0,23.5239,23.5312,23.4439,23.4439,71386.0
2018-08-03 13:00:00,32.2,32.27,32.2,32.25,59842.0,23.4439,23.4948,23.4439,23.4803,59842.0
2018-08-03 13:30:00,32.26,32.26,32.1,32.13,82846.0,23.4875,23.4875,23.371,23.3929,82846.0
2018-08-03 14:00:00,32.13,32.17,32.1,32.14,90296.0,23.3929,23.422,23.371,23.4002,90296.0
2018-08-03 14:30:00,32.15,32.25,32.15,32.25,60218.0,23.4075,23.4803,23.4075,23.4803,60218.0
2018-08-03 15:00:00,32.25,32.26,32.21,32.23,99574.0,23.4803,23.4875,23.4511,23.4657,99574.0
2018-08-03 15:30:00,32.23,32.29,32.21,32.28,321108.0,23.4657,23.5094,23.4511,23.5021,321108.0
2018-08-06 09:30:00,32.3,32.38,32.11,32.29,242129.0,23.5167,23.5749,23.3783,23.5094,242129.0
2018-08-06 10:00:00,32.3,32.46,32.24,32.36,177076.0,23.5167,23.6332,23.473,23.5603,177076.0
2018-08-06 10:30:00,32.37,32.57,32.37,32.52,114665.0,23.5676,23.7132,23.5676,23.6768,114665.0
2018-08-06 11:00:00,32.52,32.54,32.32,32.35,82125.0,23.6768,23.6914,23.5312,23.5531,82125.0
2018-08-06 11:30:00,32.35,32.38,32.27,32.37,73317.0,23.5531,23.5749,23.4948,23.5676,73317.0
2018-08-06 12:00:00,32.37,32.4,32.3,32.34,64527.0,23.5676,23.5895,23.5167,23.5458,64527.0
2018-08-06 12:30:00,32.34,32.43,32.34,32.37,55778.0,23.5458,23.6113,23.5458,23.5676,55778.0
2018-08-06 13:00:00,32.37,32.51,32.37,32.39,133144.0,23.5676,23.6696,23.5676,23.5822,133144.0
2018-08-06 13:30:00,32.4,32.53,32.39,32.51,121423.0,23.5895,23.6841,23.5822,23.6696,121423.0
2018-08-06 14:00:00,32.52,32.6,32.51,32.51,93696.0,23.6768,23.7351,23.6696,23.6696,93696.0
2018-08-06 14:30:00,32.52,32.58,32.51,32.55,99802.0,23.6768,23.7205,23.6696,23.6987,99802.0
2018-08-06 15:00:00,32.54,32.58,32.53,32.58,184591.0,23.6914,23.7205,23.6841,23.7205,184591.0
2018-08-06 15:30:00,32.58,32.68,32.57,32.63,834900.0,23.7205,23.7933,23.7132,23.7569,834900.0
2018-08-07 09:30:00,32.73,33.13,32.7,33.09,230621.0,23.8297,24.121,23.8079,24.0918,230621.0
2018-08-07 10:00:00,33.09,33.21,33.03,33.14,211480.0,24.0918,24.1792,24.0482,24.1282,211480.0
2018-08-07 10:30:00,33.14,33.31,33.14,33.23,150288.0,24.1282,24.252,24.1282,24.1938,150288.0
2018-08-07 11:00:00,33.24,33.34,33.2,33.25,128366.0,24.201,24.2739,24.1719,24.2083,128366.0
2018-08-07 11:30:00,33.25,33.26,33.2,33.23,99330.0,24.2083,24.2156,24.1719,24.1938,99330.0
2018-08-07 12:00:00,33.22,33.23,33.19,33.21,148296.0,24.1865,24.1938,24.1646,24.1792,148296.0
2018-08-07 12:30:00,33.21,33.22,33.12,33.13,90014.0,24.1792,24.1865,24.1137,24.121,90014.0
2018-08-07 13:00:00,33.12,33.16,33.09,33.16,76798.0,24.1137,24.1428,24.0918,24.1428,76798.0
2018-08-07 13:30:00,33.16,33.19,33.1,33.11,152705.0,24.1428,24.1646,24.0991,24.1064,152705.0
2018-08-07 14:00:00,33.11,33.16,33.07,33.14,154880.0,24.1064,24.1428,24.0773,24.1282,154880.0
2018-08-07 14:30:00,33.15,33.15,33.07,33.1,95062.0,24.1355,24.1355,24.0773,24.0991,95062.0
2018-08-07 15:00:00,33.1,33.15,33.07,33.12,156814.0,24.0991,24.1355,24.0773,24.1137,156814.0
2018-08-07 15:30:00,33.12,33.14,33.04,33.08,376345.0,24.1137,24.1282,24.0554,24.0846,376345.0
2018-08-08 09:30:00,33.02,33.18,32.98,33.15,247457.0,24.0409,24.1574,24.0118,24.1355,247457.0
2018-08-08 10:00:00,33.16,33.21,32.8,32.98,325494.0,24.1428,24.1792,23.8807,24.0118,325494.0
2018-08-08 10:30:00,32.96,33.02,32.93,32.98,138876.0,23.9972,24.0409,23.9753,24.0118,138876.0
2018-08-08 11:00:00,32.99,33.15,32.98,33.15,65098.0,24.019,24.1355,24.0118,24.1355,65098.0
2018-08-08 11:30:00,33.15,33.22,33.09,33.12,101653.0,24.1355,24.1865,24.0918,24.1137,101653.0
2018-08-08 12:00:00,33.11,33.13,33.03,33.09,117352.0,24.1064,24.121,24.0482,24.0918,117352.0
2018-08-08 12:30:00,33.1,33.16,33.08,33.12,59394.0,24.0991,24.1428,24.0846,24.1137,59394.0
2018-08-08 13:00:00,33.12,33.17,33.09,33.16,73162.0,24.1137,24.1501,24.0918,24.1428,73162.0
2018-08-08 13:30:00,33.16,33.2,33.13,33.2,68657.0,24.1428,24.1719,24.121,24.1719,68657.0
2018-08-08 14:00:00,33.2,33.29,33.18,33.27,272574.0,24.1719,24.2375,24.1574,24.2229,272574.0
2018-08-08 14:30:00,33.26,33.31,33.22,33.23,165274.0,24.2156,24.252,24.1865,24.1938,165274.0
2018-08-08 15:00:00,33.23,33.29,33.23,33.26,104905.0,24.1938,24.2375,24.1938,24.2156,104905.0
2018-08-08 15:30:00,33.27,33.32,33.24,33.3,539150.0,24.2229,24.2593,24.201,24.2447,539150.0
2018-08-09 09:30:00,33.16,33.22,33.0,33.19,321164.0,24.1428,24.1865,24.0263,24.1646,321164.0
2018-08-09 10:00:00,33.2,33.21,33.12,33.16,132956.0,24.1719,24.1792,24.1137,24.1428,132956.0
2018-08-09 10:30:00,33.15,33.18,32.99,33.0,77284.0,24.1355,24.1574,24.019,24.0263,77284.0
2018-08-09 11:00:00,33.0,33.09,32.9,32.93,108547.0,24.0263,24.0918,23.9535,23.9753,108547.0
2018-08-09 11:30:00,32.92,32.95,32.8,32.82,85868.0,23.9681,23.9899,23.8807,23.8953,85868.0
2018-08-09 12:00:00,32.81,32.88,32.77,32.83,90852.0,23.888,23.9389,23.8589,23.9025,90852.0
2018-08-09 12:30:00,32.83,32.96,32.82,32.92,94210.0,23.9025,23.9972,23.8953,23.9681,94210.0
2018-08-09 13:00:00,32.91,32.94,32.88,32.91,80708.0,23.9608,23.9826,23.9389,23.9608,80708.0
2018-08-09 13:30:00,32.91,32.93,32.87,32.93,67372.0,23.9608,23.9753,23.9317,23.9753,67372.0
2018-08-09 14:00:00,32.92,32.92,32.87,32.9,74740.0,23.9681,23.9681,23.9317,23.9535,74740.0
2018-08-09 14:30:00,32.91,32.91,32.88,32.89,146943.0,23.9608,23.9608,23.9389,23.9462,146943.0
2018-08-09 15:00:00,32.89,32.95,32.88,32.91,127128.0,23.9462,23.9899,23.9389,23.9608,127128.0
2018-08-09 15:30:00,32.92,32.95,32.88,32.89,507202.0,23.9681,23.9899,23.9389,23.9462,507202.0
2018-08-10 09:30:00,32.49,32.54,31.63,31.67,311416.0,23.655,23.6914,23.0289,23.058,311416.0
2018-08-10 10:00:00,31.66,31.99,31.64,31.87,240796.0,23.0507,23.291,23.0361,23.2036,240796.0
2018-08-10 10:30:00,31.86,31.97,31.74,31.9,203950.0,23.1963,23.2764,23.1089,23.2254,203950.0
2018-08-10 11:00:00,31.89,32.21,31.89,32.07,298743.0,23.2182,23.4511,23.2182,23.3492,298743.0
2018-08-10 11:30:00,32.07,32.14,31.98,32.03,167623.0,23.3492,23.4002,23.2837,23.3201,167623.0
2018-08-10 12:00:00,32.04,32.14,31.94,32.07,301941.0,23.3274,23.4002,23.2546,23.3492,301941.0
2018-08-10 12:30:00,32.08,32.16,32.05,32.11,160478.0,23.3565,23.4147,23.3346,23.3783,160478.0
2018-08-10 13:00:00,32.11,32.15,32.04,32.15,95200.0,23.3783,23.4075,23.3274,23.4075,95200.0
2018-08-10 13:30:00,32.15,32.16,32.05,32.08,87059.0,23.4075,23.4147,23.3346,23.3565,87059.0
2018-08-10 14:00:00,32.08,32.23,32.06,32.09,106813.0,23.3565,23.4657,23.3419,23.3638,106813.0
2018-08-10 14:30:00,32.08,32.13,32.05,32.08,97024.0,23.3565,23.3929,23.3346,23.3565,97024.0
2018-08-10 15:00:00,32.07,32.21,32.02,32.15,134415.0,23.3492,23.4511,23.3128,23.4075,134415.0
2018-08-10 15:30:00,32.16,32.18,32.05,32.09,375756.0,23.4147,23.4293,23.3346,23.3638,375756.0
2018-08-13 09:30:00,32.09,32.24,31.79,31.99,90553.0,23.3638,23.473,23.1453,23.291,90553.0
2018-08-13 10:00:00,31.99,32.05,31.87,32.0,111431.0,23.291,23.3346,23.2036,23.2982,111431.0
2018-08-13 10:30:00,32.01,32.1,31.99,32.02,67258.0,23.3055,23.371,23.291,23.3128,67258.0
2018-08-13 11:00:00,32.02,32.07,31.91,31.95,71728.0,23.3128,23.3492,23.2327,23.2618,71728.0
2018-08-13 11:30:00,31.94,31.99,31.81,31.81,52251.0,23.2546,23.291,23.1599,23.1599,52251.0
2018-08-13 12:00:00,31.81,31.81,31.7,31.72,81990.0,23.1599,23.1599,23.0798,23.0944,81990.0
2018-08-13 12:30:00,31.72,31.81,31.69,31.8,72858.0,23.0944,23.1599,23.0725,23.1526,72858.0
2018-08-13 13:00:00,31.79,31.98,31.75,31.97,134613.0,23.1453,23.2837,23.1162,23.2764,134613.0
2018-08-13 13:30:00,31.98,32.02,31.89,31.93,71131.0,23.2837,23.3128,23.2182,23.2473,71131.0
2018-08-13 14:00:00,31.93,32.1,31.92,32.07,58012.0,23.2473,23.371,23.24,23.3492,58012.0
2018-08-13 14:30:00,32.07,32.11,31.99,32.04,165603.0,23.3492,23.3783,23.291,23.3274,165603.0
2018-08-13 15:00:00,32.04,32.1,31.99,32.02,129646.0,23.3274,23.371,23.291,23.3128,129646.0
2018-08-13 15:30:00,32.02,32.07,31.99,32.04,411711.0,23.3128,23.3492,23.291,23.3274,411711.0
2018-08-14 09:30:00,32.15,32.34,32.08,32.26,160306.0,23.4075,23.5458,23.3565,23.4875,160306.0
2018-08-14 10:00:00,32.26,32.27,32.12,32.14,110857.0,23.4875,23.4948,23.3856,23.4002,110857.0
2018-08-14 10:30:00,32.14,32.14,32.06,32.09,84039.0,23.4002,23.4002,23.3419,23.3638,84039.0
2018-08-14 11:00:00,32.1,32.18,32.06,32.14,87986.0,23.371,23.4293,23.3419,23.4002,87986.0
2018-08-14 11:30:00,32.14,32.2,32.12,32.13,57097.0,23.4002,23.4439,23.3856,23.3929,57097.0
2018-08-14 12:00:00,32.13,32.21,32.13,32.18,53334.0,23.3929,23.4511,23.3929,23.4293,53334.0
2018-08-14 12:30:00,32.18,32.24,32.17,32.19,58059.0,23.4293,23.473,23.422,23.4366,58059.0
2018-08-14 13:00:00,32.19,32.25,32.18,32.19,49841.0,23.4366,23.4803,23.4293,23.4366,49841.0
2018-08-14 13:30:00,32.19,32.29,32.18,32.29,55069.0,23.4366,23.5094,23.4293,23.5094,55069.0
2018-08-14 14:00:00,32.29,32.33,32.25,32.26,70257.0,23.5094,23.5385,23.4803,23.4875,70257.0
2018-08-14 14:30:00,32.26,32.27,32.23,32.26,69838.0,23.4875,23.4948,23.4657,23.4875,69838.0
2018-08-14 15:00:00,32.26,32.32,32.26,32.29,87864.0,23.4875,23.5312,23.4875,23.5094,87864.0
2018-08-14 15:30:00,32.29,32.31,32.24,32.25,291910.0,23.5094,23.5239,23.473,23.4803,291910.0
2018-08-15 09:30:00,31.95,32.03,31.85,31.96,179281.0,23.2618,23.3201,23.189,23.2691,179281.0
2018-08-15 10:00:00,31.96,32.05,31.88,31.92,320048.0,23.2691,23.3346,23.2109,23.24,320048.0
2018-08-15 10:30:00,31.92,31.94,31.72,31.78,105436.0,23.24,23.2546,23.0944,23.1381,105436.0
2018-08-15 11:00:00,31.78,32.0,31.75,31.97,147873.0,23.1381,23.2982,23.1162,23.2764,147873.0
2018-08-15 11:30:00,31.98,32.0,31.87,31.87,93935.0,23.2837,23.2982,23.2036,23.2036,93935.0
2018-08-15 12:00:00,31.88,32.02,31.86,32.02,45894.0,23.2109,23.3128,23.1963,23.3128,45894.0
2018-08-15 12:30:00,32.02,32.08,32.0,32.07,56296.0,23.3128,23.3565,23.2982,23.3492,56296.0
2018-08-15 13:00:00,32.08,32.11,31.98,32.03,58994.0,23.3565,23.3783,23.2837,23.3201,58994.0
2018-08-15 13:30:00,32.02,32.04,31.99,32.02,54900.0,23.3128,23.3274,23.291,23.3128,54900.0
2018-08-15 14:00:00,32.02,32.07,31.98,32.01,51269.0,23.3128,23.3492,23.2837,23.3055,51269.0
2018-08-15 14:30:00,32.01,32.15,31.99,32.15,140058.0,23.3055,23.4075,23.291,23.4075,140058.0
2018-08-15 15:00:00,32.15,32.22,32.11,32.13,93448.0,23.4075,23.4584,23.3783,23.3929,93448.0
2018-08-15 15:30:00,32.13,32.26,32.13,32.16,229217.0,23.3929,23.4875,23.3929,23.4147,229217.0
2018-08-16 09:30:00,32.16,32.55,32.13,32.52,259338.0,23.4147,23.6987,23.3929,23.6768,259338.0
2018-08-16 10:00:00,32.52,32.62,32.5,32.5,121793.0,23.6768,23.7496,23.6623,23.6623,121793.0
2018-08-16 10:30:00,32.5,32.67,32.5,32.56,93862.0,23.6623,23.786,23.6623,23.706,93862.0
2018-08-16 11:00:00,32.57,32.64,32.54,32.61,91558.0,23.7132,23.7642,23.6914,23.7424,91558.0
2018-08-16 11:30:00,32.61,32.65,32.55,32.65,262645.0,23.7424,23.7715,23.6987,23.7715,262645.0
2018-08-16 12:00:00,32.65,32.69,32.6,32.61,131594.0,23.7715,23.8006,23.7351,23.7424,131594.0
2018-08-16 12:30:00,32.61,32.63,32.46,32.46,94237.0,23.7424,23.7569,23.6332,23.6332,94237.0
2018-08-16 13:00:00,32.46,32.5,32.41,32.43,76316.0,23.6332,23.6623,23.5968,23.6113,76316.0
2018-08-16 13:30:00,32.43,32.45,32.38,32.39,32843.0,23.6113,23.6259,23.5749,23.5822,32843.0
2018-08-16 14:00:00,32.38,32.44,32.35,32.38,57090.0,23.5749,23.6186,23.5531,23.5749,57090.0
2018-08-16 14:30:00,32.38,32.39,32.34,32.36,57921.0,23.5749,23.5822,23.5458,23.5603,57921.0
2018-08-16 15:00:00,32.36,32.42,32.35,32.41,78729.0,23.5603,23.604,23.5531,23.5968,78729.0
2018-08-16 15:30:00,32.4,32.41,32.32,32.35,372171.0,23.5895,23.5968,23.5312,23.5531,372171.0
2018-08-17 09:30:00,32.23,32.74,32.23,32.73,325081.0,23.4657,23.837,23.4657,23.8297,325081.0
2018-08-17 10:00:00,32.73,32.76,32.56,32.61,418882.0,23.8297,23.8516,23.706,23.7424,418882.0
2018-08-17 10:30:00,32.61,32.72,32.61,32.65,96641.0,23.7424,23.8225,23.7424,23.7715,96641.0
2018-08-17 11:00:00,32.65,32.69,32.6,32.68,86376.0,23.7715,23.8006,23.7351,23.7933,86376.0
2018-08-17 11:30:00,32.68,32.7,32.63,32.68,75258.0,23.7933,23.8079,23.7569,23.7933,75258.0
2018-08-17 12:00:00,32.67,32.68,32.64,32.65,79761.0,23.786,23.7933,23.7642,23.7715,79761.0
2018-08-17 12:30:00,32.65,32.67,32.6,32.62,75255.0,23.7715,23.786,23.7351,23.7496,75255.0
2018-08-17 13:00:00,32.61,32.63,32.57,32.57,65056.0,23.7424,23.7569,23.7132,23.7132,65056.0
2018-08-17 13:30:00,32.56,32.69,32.56,32.67,72003.0,23.706,23.8006,23.706,23.786,72003.0
2018-08-17 14:00:00,32.67,32.82,32.67,32.8,173126.0,23.786,23.8953,23.786,23.8807,173126.0
2018-08-17 14:30:00,32.81,32.87,32.79,32.86,68564.0,23.888,23.9317,23.8734,23.9244,68564.0
2018-08-17 15:00:00,32.85,32.86,32.71,32.71,229447.0,23.9171,23.9244,23.8152,23.8152,229447.0
2018-08-17 15:30:00,32.72,32.78,32.71,32.72,290147.0,23.8225,23.8661,23.8152,23.8225,290147.0
2018-08-20 09:30:00,32.83,33.04,32.69,32.97,134801.0,23.9025,24.0554,23.8006,24.0045,134801.0
2018-08-20 10:00:00,32.98,33.09,32.93,32.94,114393.0,24.0118,24.0918,23.9753,23.9826,114393.0
2018-08-20 10:30:00,32.94,32.94,32.85,32.88,72040.0,23.9826,23.9826,23.9171,23.9389,72040.0
2018-08-20 11:00:00,32.87,33.0,32.83,33.0,77925.0,23.9317,24.0263,23.9025,24.0263,77925.0
2018-08-20 11:30:00,32.99,33.07,32.98,33.03,113183.0,24.019,24.0773,24.0118,24.0482,113183.0
2018-08-20 12:00:00,33.02,33.09,33.01,33.05,65269.0,24.0409,24.0918,24.0336,24.0627,65269.0
2018-08-20 12:30:00,33.04,33.06,33.01,33.06,49587.0,24.0554,24.07,24.0336,24.07,49587.0
2018-08-20 13:00:00,33.05,33.09,33.04,33.08,64078.0,24.0627,24.0918,24.0554,24.0846,64078.0
2018-08-20 13:30:00,33.08,33.08,33.03,33.04,46640.0,24.0846,24.0846,24.0482,24.0554,46640.0
2018-08-20 14:00:00,33.03,33.04,32.96,33.04,73201.0,24.0482,24.0554,23.9972,24.0554,73201.0
2018-08-20 14:30:00,33.04,33.06,32.98,33.02,86188.0,24.0554,24.07,24.0118,24.0409,86188.0
2018-08-20 15:00:00,33.02,33.21,33.0,33.07,323445.0,24.0409,24.1792,24.0263,24.0773,323445.0
2018-08-20 15:30:00,33.06,33.12,33.05,33.09,424300.0,24.07,24.1137,24.0627,24.0918,424300.0
2018-08-21 09:30:00,33.04,33.15,32.99,33.03,106948.0,24.0554,24.1355,24.019,24.0482,106948.0
2018-08-21 10:00:00,33.02,33.15,33.01,33.06,80352.0,24.0409,24.1355,24.0336,24.07,80352.0
2018-08-21 10:30:00,33.06,33.17,33.04,33.13,99988.0,24.07,24.1501,24.0554,24.121,99988.0
2018-08-21 11:00:00,33.13,33.19,33.1,33.19,60100.0,24.121,24.1646,24.0991,24.1646,60100.0
2018-08-21 11:30:00,33.19,33.25,33.12,33.24,53722.0,24.1646,24.2083,24.1137,24.201,53722.0
2018-08-21 12:00:00,33.24,33.29,33.22,33.27,67876.0,24.201,24.2375,24.1865,24.2229,67876.0
2018-08-21 12:30:00,33.27,33.33,33.24,33.24,50528.0,24.2229,24.2666,24.201,24.201,50528.0
2018-08-21 13:00:00,33.24,33.3,33.23,33.27,76219.0,24.201,24.2447,24.1938,24.2229,76219.0
2018-08-21 13:30:00,33.28,33.34,33.27,33.3,72119.0,24.2302,24.2739,24.2229,24.2447,72119.0
2018-08-21 14:00:00,33.31,33.31,33.22,33.25,75022.0,24.252,24.252,24.1865,24.2083,75022.0
2018-08-21 14:30:00,33.24,33.3,33.2,33.24,142794.0,24.201,24.2447,24.1719,24.201,142794.0
2018-08-21 15:00:00,33.24,33.27,33.2,33.23,90631.0,24.201,24.2229,24.1719,24.1938,90631.0
2018-08-21 15:30:00,33.23,33.24,33.17,33.17,287626.0,24.1938,24.201,24.1501,24.1501,287626.0
2018-08-22 09:30:00,33.07,33.19,32.98,33.18,178840.0,24.0773,24.1646,24.0118,24.1574,178840.0
2018-08-22 10:00:00,33.18,33.19,33.11,33.13,259788.0,24.1574,24.1646,24.1064,24.121,259788.0
2018-08-22 10:30:00,33.13,33.28,33.12,33.26,230201.0,24.121,24.2302,24.1137,24.2156,230201.0
2018-08-22 11:00:00,33.26,33.32,33.22,33.28,155906.0,24.2156,24.2593,24.1865,24.2302,155906.0
2018-08-22 11:30:00,33.29,33.29,33.19,33.24,52345.0,24.2375,24.2375,24.1646,24.201,52345.0
2018-08-22 12:00:00,33.23,33.24,33.14,33.17,54636.0,24.1938,24.201,24.1282,24.1501,54636.0
2018-08-22 12:30:00,33.17,33.19,33.12,33.14,61613.0,24.1501,24.1646,24.1137,24.1282,61613.0
2018-08-22 13:00:00,33.13,33.15,33.12,33.14,42704.0,24.121,24.1355,24.1137,24.1282,42704.0
2018-08-22 13:30:00,33.13,33.14,33.08,33.11,65568.0,24.121,24.1282,24.0846,24.1064,65568.0
2018-08-22 14:00:00,33.11,33.14,33.01,33.03,38147.0,24.1064,24.1282,24.0336,24.0482,38147.0
2018-08-22 14:30:00,33.03,33.05,33.0,33.05,48581.0,24.0482,24.0627,24.0263,24.0627,48581.0
2018-08-22 15:00:00,33.05,33.07,33.01,33.04,183380.0,24.0627,24.0773,24.0336,24.0554,183380.0
2018-08-22 15:30:00,33.04,33.11,33.02,33.1,421200.0,24.0554,24.1064,24.0409,24.0991,421200.0
2018-08-23 09:30:00,33.11,33.18,32.82,32.92,108367.0,24.1064,24.1574,23.8953,23.9681,108367.0
2018-08-23 10:00:00,32.92,33.06,32.92,33.05,63039.0,23.9681,24.07,23.9681,24.0627,63039.0
2018-08-23 10:30:00,33.05,33.07,32.92,32.97,62661.0,24.0627,24.0773,23.9681,24.0045,62661.0
2018-08-23 11:00:00,32.96,33.01,32.87,32.9,136629.0,23.9972,24.0336,23.9317,23.9535,136629.0
2018-08-23 11:30:00,32.9,32.91,32.75,32.75,81525.0,23.9535,23.9608,23.8443,23.8443,81525.0
2018-08-23 12:00:00,32.76,32.83,32.76,32.82,53331.0,23.8516,23.9025,23.8516,23.8953,53331.0
2018-08-23 12:30:00,32.83,32.83,32.73,32.74,112460.0,23.9025,23.9025,23.8297,23.837,112460.0
2018-08-23 13:00:00,32.75,32.75,32.64,32.7,55074.0,23.8443,23.8443,23.7642,23.8079,55074.0
2018-08-23 13:30:00,32.69,32.71,32.66,32.68,56310.0,23.8006,23.8152,23.7788,23.7933,56310.0
2018-08-23 14:00:00,32.68,32.72,32.67,32.7,62175.0,23.7933,23.8225,23.786,23.8079,62175.0
2018-08-23 14:30:00,32.69,32.69,32.62,32.62,65382.0,23.8006,23.8006,23.7496,23.7496,65382.0
2018-08-23 15:00:00,32.62,32.64,32.59,32.61,68070.0,23.7496,23.7642,23.7278,23.7424,68070.0
2018-08-23 15:30:00,32.62,32.62,32.51,32.54,279696.0,23.7496,23.7496,23.6696,23.6914,279696.0
2018-08-24 09:30:00,32.6,32.66,32.44,32.64,119021.0,23.7351,23.7788,23.6186,23.7642,119021.0
2018-08-24 10:00:00,32.64,32.66,32.52,32.6,75648.0,23.7642,23.7788,23.6768,23.7351,75648.0
2018-08-24 10:30:00,32.61,32.71,32.59,32.64,70991.0,23.7424,23.8152,23.7278,23.7642,70991.0
2018-08-24 11:00:00,32.64,32.65,32.54,32.58,78244.0,23.7642,23.7715,23.6914,23.7205,78244.0
2018-08-24 11:30:00,32.58,32.63,32.54,32.6,60198.0,23.7205,23.7569,23.6914,23.7351,60198.0
2018-08-24 12:00:00,32.6,32.62,32.55,32.61,61215.0,23.7351,23.7496,23.6987,23.7424,61215.0
2018-08-24 12:30:00,32.62,32.62,32.58,32.62,36822.0,23.7496,23.7496,23.7205,23.7496,36822.0
2018-08-24 13:00:00,32.62,32.68,32.57,32.6,65409.0,23.7496,23.7933,23.7132,23.7351,65409.0
2018-08-24 13:30:00,32.59,32.67,32.56,32.67,55733.0,23.7278,23.786,23.706,23.786,55733.0
2018-08-24 14:00:00,32.67,32.71,32.65,32.7,128941.0,23.786,23.8152,23.7715,23.8079,128941.0
2018-08-24 14:30:00,32.71,32.72,32.67,32.67,58004.0,23.8152,23.8225,23.786,23.786,58004.0
2018-08-24 15:00:00,32.68,32.7,32.65,32.65,70769.0,23.7933,23.8079,23.7715,23.7715,70769.0
2018-08-24 15:30:00,32.66,32.72,32.63,32.68,215666.0,23.7788,23.8225,23.7569,23.7933,215666.0
2018-08-27 09:30:00,32.9,33.46,32.9,33.4,395018.0,23.9535,24.3612,23.9535,24.3175,395018.0
2018-08-27 10:00:00,33.4,33.58,33.4,33.54,321235.0,24.3175,24.4486,24.3175,24.4195,321235.0
2018-08-27 10:30:00,33.54,33.56,33.36,33.38,173949.0,24.4195,24.434,24.2884,24.303,173949.0
2018-08-27 11:00:00,33.38,33.42,33.3,33.35,176976.0,24.303,24.3321,24.2447,24.2811,176976.0
2018-08-27 11:30:00,33.34,33.42,33.3,33.38,87660.0,24.2739,24.3321,24.2447,24.303,87660.0
2018-08-27 12:00:00,33.39,33.41,33.34,33.41,85109.0,24.3103,24.3248,24.2739,24.3248,85109.0
2018-08-27 12:30:00,33.41,33.42,33.36,33.4,79757.0,24.3248,24.3321,24.2884,24.3175,79757.0
2018-08-27 13:00:00,33.39,33.44,33.32,33.34,86977.0,24.3103,24.3467,24.2593,24.2739,86977.0
2018-08-27 13:30:00,33.33,33.35,33.24,33.32,68218.0,24.2666,24.2811,24.201,24.2593,68218.0
2018-08-27 14:00:00,33.32,33.37,33.3,33.33,99182.0,24.2593,24.2957,24.2447,24.2666,99182.0
2018-08-27 14:30:00,33.33,33.4,33.31,33.4,92517.0,24.2666,24.3175,24.252,24.3175,92517.0
2018-08-27 15:00:00,33.4,33.4,33.27,33.3,108734.0,24.3175,24.3175,24.2229,24.2447,108734.0
2018-08-27 15:30:00,33.3,33.35,33.26,33.29,284831.0,24.2447,24.2811,24.2156,24.2375,284831.0
2018-08-28 09:30:00,33.36,33.5,33.28,33.48,195514.0,24.2884,24.3903,24.2302,24.3758,195514.0
2018-08-28 10:00:00,33.48,33.54,33.35,33.4,117534.0,24.3758,24.4195,24.2811,24.3175,117534.0
2018-08-28 10:30:00,33.4,33.4,33.28,33.36,91587.0,24.3175,24.3175,24.2302,24.2884,91587.0
2018-08-28 11:00:00,33.36,33.39,33.29,33.3,116099.0,24.2884,24.3103,24.2375,24.2447,116099.0
2018-08-28 11:30:00,33.3,33.35,33.22,33.22,118502.0,24.2447,24.2811,24.1865,24.1865,118502.0
2018-08-28 12:00:00,33.23,33.26,33.21,33.22,101109.0,24.1938,24.2156,24.1792,24.1865,101109.0
2018-08-28 12:30:00,33.23,33.26,33.2,33.22,73817.0,24.1938,24.2156,24.1719,24.1865,73817.0
2018-08-28 13:00:00,33.21,33.26,33.17,33.18,51808.0,24.1792,24.2156,24.1501,24.1574,51808.0
2018-08-28 13:30:00,33.17,33.22,33.16,33.21,53092.0,24.1501,24.1865,24.1428,24.1792,53092.0
2018-08-28 14:00:00,33.2,33.28,33.17,33.26,58744.0,24.1719,24.2302,24.1501,24.2156,58744.0
2018-08-28 14:30:00,33.27,33.29,33.23,33.23,74353.0,24.2229,24.2375,24.1938,24.1938,74353.0
2018-08-28 15:00:00,33.23,33.25,33.17,33.2,92092.0,24.1938,24.2083,24.1501,24.1719,92092.0
2018-08-28 15:30:00,33.2,33.2,33.1,33.15,320784.0,24.1719,24.1719,24.0991,24.1355,320784.0
2018-08-29 09:30:00,33.06,33.12,32.83,32.95,134879.0,24.07,24.1137,23.9025,23.9899,134879.0
2018-08-29 10:00:00,32.94,33.05,32.88,33.05,103233.0,23.9826,24.0627,23.9389,24.0627,103233.0
2018-08-29 10:30:00,33.07,33.17,33.06,33.12,54145.0,24.0773,24.1501,24.07,24.1137,54145.0
2018-08-29 11:00:00,33.11,33.23,33.11,33.23,49903.0,24.1064,24.1938,24.1064,24.1938,49903.0
2018-08-29 11:30:00,33.22,33.29,33.21,33.29,44715.0,24.1865,24.2375,24.1792,24.2375,44715.0
2018-08-29 12:00:00,33.29,33.37,33.28,33.31,62579.0,24.2375,24.2957,24.2302,24.252,62579.0
2018-08-29 12:30:00,33.31,33.36,33.26,33.28,64434.0,24.252,24.2884,24.2156,24.2302,64434.0
2018-08-29 13:00:00,33.28,33.33,33.27,33.28,37050.0,24.2302,24.2666,24.2229,24.2302,37050.0
2018-08-29 13:30:00,33.28,33.29,33.25,33.26,40090.0,24.2302,24.2375,24.2083,24.2156,40090.0
2018-08-29 14:00:00,33.26,33.3,33.25,33.27,43203.0,24.2156,24.2447,24.2083,24.2229,43203.0
2018-08-29 14:30:00,33.28,33.32,33.26,33.27,45320.0,24.2302,24.2593,24.2156,24.2229,45320.0
2018-08-29 15:00:00,33.27,33.34,33.27,33.32,108316.0,24.2229,24.2739,24.2229,24.2593,108316.0
2018-08-29 15:30:00,33.31,33.34,33.24,33.26,249012.0,24.252,24.2739,24.201,24.2156,249012.0
2018-08-30 09:30:00,33.21,33.21,32.98,33.05,95528.0,24.1792,24.1792,24.0118,24.0627,95528.0
2018-08-30 10:00:00,33.05,33.12,32.94,32.98,70023.0,24.0627,24.1137,23.9826,24.0118,70023.0
2018-08-30 10:30:00,32.97,33.08,32.88,32.89,81071.0,24.0045,24.0846,23.9389,23.9462,81071.0
2018-08-30 11:00:00,32.89,32.95,32.85,32.86,103691.0,23.9462,23.9899,23.9171,23.9244,103691.0
2018-08-30 11:30:00,32.87,32.93,32.82,32.84,78769.0,23.9317,23.9753,23.8953,23.9098,78769.0
2018-08-30 12:00:00,32.84,32.9,32.83,32.85,74803.0,23.9098,23.9535,23.9025,23.9171,74803.0
2018-08-30 12:30:00,32.85,32.86,32.78,32.8,70492.0,23.9171,23.9244,23.8661,23.8807,70492.0
2018-08-30 13:00:00,32.8,32.88,32.79,32.85,99481.0,23.8807,23.9389,23.8734,23.9171,99481.0
2018-08-30 13:30:00,32.84,32.91,32.84,32.86,121206.0,23.9098,23.9608,23.9098,23.9244,121206.0
2018-08-30 14:00:00,32.87,32.87,32.34,32.37,330167.0,23.9317,23.9317,23.5458,23.5676,330167.0
2018-08-30 14:30:00,32.36,32.46,32.33,32.34,215755.0,23.5603,23.6332,23.5385,23.5458,215755.0
2018-08-30 15:00:00,32.34,32.42,32.25,32.38,278877.0,23.5458,23.604,23.4803,23.5749,278877.0
2018-08-30 15:30:00,32.38,32.44,32.35,32.37,375818.0,23.5749,23.6186,23.5531,23.5676,375818.0
2018-08-31 09:30:00,32.2,32.24,31.76,31.81,391274.0,23.4439,23.473,23.1235,23.1599,391274.0
2018-08-31 10:00:00,31.83,32.15,31.77,32.01,527289.0,23.1745,23.4075,23.1308,23.3055,527289.0
2018-08-31 10:30:00,32.02,32.09,31.88,31.91,352253.0,23.3128,23.3638,23.2109,23.2327,352253.0
2018-08-31 11:00:00,31.91,31.97,31.79,31.8,237253.0,23.2327,23.2764,23.1453,23.1526,237253.0
2018-08-31 11:30:00,31.8,31.84,31.6,31.64,195507.0,23.1526,23.1818,23.007,23.0361,195507.0
2018-08-31 12:00:00,31.64,31.73,31.55,31.71,304195.0,23.0361,23.1017,22.9706,23.0871,304195.0
2018-08-31 12:30:00,31.71,31.71,31.6,31.71,156564.0,23.0871,23.0871,23.007,23.0871,156564.0
2018-08-31 13:00:00,31.71,31.72,31.67,31.71,96086.0,23.0871,23.0944,23.058,23.0871,96086.0
2018-08-31 13:30:00,31.7,31.71,31.6,31.63,261155.0,23.0798,23.0871,23.007,23.0289,261155.0
2018-08-31 14:00:00,31.63,31.63,31.52,31.61,241675.0,23.0289,23.0289,22.9488,23.0143,241675.0
2018-08-31 14:30:00,31.6,31.62,31.52,31.56,326634.0,23.007,23.0216,22.9488,22.9779,326634.0
2018-08-31 15:00:00,31.56,31.7,31.55,31.61,334676.0,22.9779,23.0798,22.9706,23.0143,334676.0
2018-08-31 15:30:00,31.61,31.79,31.6,31.74,875635.0,23.0143,23.1453,23.007,23.1089,875635.0
2018-09-04 09:30:00,31.64,31.68,31.15,31.19,349688.0,23.0361,23.0653,22.6794,22.7085,349688.0
2018-09-04 10:00:00,31.19,31.52,31.19,31.42,195637.0,22.7085,22.9488,22.7085,22.876,195637.0
2018-09-04 10:30:00,31.43,31.48,31.31,31.45,361753.0,22.8832,22.9196,22.7959,22.8978,361753.0
2018-09-04 11:00:00,31.45,31.63,31.3,31.34,170194.0,22.8978,23.0289,22.7886,22.8177,170194.0
2018-09-04 11:30:00,31.33,31.52,31.33,31.46,104123.0,22.8104,22.9488,22.8104,22.9051,104123.0
2018-09-04 12:00:00,31.46,31.47,31.34,31.41,131340.0,22.9051,22.9124,22.8177,22.8687,131340.0
2018-09-04 12:30:00,31.41,31.41,31.35,31.41,78368.0,22.8687,22.8687,22.825,22.8687,78368.0
2018-09-04 13:00:00,31.41,31.42,31.21,31.22,209719.0,22.8687,22.876,22.7231,22.7303,209719.0
2018-09-04 13:30:00,31.23,31.29,31.22,31.27,282243.0,22.7376,22.7813,22.7303,22.7668,282243.0
2018-09-04 14:00:00,31.27,31.32,31.26,31.3,367749.0,22.7668,22.8032,22.7595,22.7886,367749.0
2018-09-04 14:30:00,31.3,31.31,31.25,31.25,214442.0,22.7886,22.7959,22.7522,22.7522,214442.0
2018-09-04 15:00:00,31.26,31.26,31.19,31.23,188047.0,22.7595,22.7595,22.7085,22.7376,188047.0
2018-09-04 15:30:00,31.23,31.27,31.18,31.25,623791.0,22.7376,22.7668,22.7012,22.7522,623791.0
2018-09-05 09:30:00,31.15,31.83,31.06,31.62,491966.0,22.6794,23.1745,22.6139,23.0216,491966.0
2018-09-05 10:00:00,31.63,31.66,31.38,31.49,474076.0,23.0289,23.0507,22.8468,22.9269,474076.0
2018-09-05 10:30:00,31.49,31.7,31.4,31.7,1176506.0,22.9269,23.0798,22.8614,23.0798,1176506.0
2018-09-05 11:00:00,31.7,31.78,31.62,31.63,325353.0,23.0798,23.1381,23.0216,23.0289,325353.0
2018-09-05 11:30:00,31.62,31.67,31.57,31.61,230267.0,23.0216,23.058,22.9852,23.0143,230267.0
2018-09-05 12:00:00,31.62,31.63,31.57,31.6,156467.0,23.0216,23.0289,22.9852,23.007,156467.0
2018-09-05 12:30:00,31.6,31.65,31.53,31.54,115981.0,23.007,23.0434,22.956,22.9633,115981.0
2018-09-05 13:00:00,31.54,31.54,31.46,31.51,212799.0,22.9633,22.9633,22.9051,22.9415,212799.0
2018-09-05 13:30:00,31.52,31.55,31.43,31.46,167977.0,22.9488,22.9706,22.8832,22.9051,167977.0
2018-09-05 14:00:00,31.46,31.48,31.42,31.48,143113.0,22.9051,22.9196,22.876,22.9196,143113.0
2018-09-05 14:30:00,31.48,31.56,31.45,31.54,157478.0,22.9196,22.9779,22.8978,22.9633,157478.0
2018-09-05 15:00:00,31.55,31.55,31.44,31.45,226740.0,22.9706,22.9706,22.8905,22.8978,226740.0
2018-09-05 15:30:00,31.45,31.47,31.34,31.42,978585.0,22.8978,22.9124,22.8177,22.876,978585.0
2018-09-06 09:30:00,30.46,31.06,30.39,30.48,908780.0,22.177,22.6139,22.126,22.1916,908780.0
2018-09-06 10:00:00,30.48,30.48,30.17,30.27,554766.0,22.1916,22.1916,21.9659,22.0387,554766.0
2018-09-06 10:30:00,30.27,30.32,30.14,30.17,400158.0,22.0387,22.0751,21.944,21.9659,400158.0
2018-09-06 11:00:00,30.18,30.29,30.16,30.27,271432.0,21.9732,22.0532,21.9586,22.0387,271432.0
2018-09-06 11:30:00,30.27,30.4,30.21,30.32,257650.0,22.0387,22.1333,21.995,22.0751,257650.0
2018-09-06 12:00:00,30.32,30.32,30.2,30.23,255891.0,22.0751,22.0751,21.9877,22.0096,255891.0
2018-09-06 12:30:00,30.23,30.34,30.2,30.2,222560.0,22.0096,22.0896,21.9877,21.9877,222560.0
2018-09-06 13:00:00,30.2,30.23,30.15,30.18,193240.0,21.9877,22.0096,21.9513,21.9732,193240.0
2018-09-06 13:30:00,30.18,30.27,30.17,30.21,175436.0,21.9732,22.0387,21.9659,21.995,175436.0
2018-09-06 14:00:00,30.22,30.35,30.21,30.25,166350.0,22.0023,22.0969,21.995,22.0241,166350.0
2018-09-06 14:30:00,30.25,30.41,30.25,30.3,190817.0,22.0241,22.1406,22.0241,22.0605,190817.0
2018-09-06 15:00:00,30.3,30.42,30.3,30.32,225101.0,22.0605,22.1479,22.0605,22.0751,225101.0
2018-09-06 15:30:00,30.32,30.38,30.26,30.27,672643.0,22.0751,22.1188,22.0314,22.0387,672643.0
2018-09-07 09:30:00,30.18,30.31,29.96,29.96,310678.0,21.9732,22.0678,21.813,21.813,310678.0
2018-09-07 10:00:00,29.98,30.07,29.95,30.04,215213.0,21.8275,21.8931,21.8057,21.8712,215213.0
2018-09-07 10:30:00,30.03,30.09,29.95,30.07,264574.0,21.8639,21.9076,21.8057,21.8931,264574.0
2018-09-07 11:00:00,30.07,30.1,30.01,30.1,106404.0,21.8931,21.9149,21.8494,21.9149,106404.0
2018-09-07 11:30:00,30.1,30.18,30.07,30.15,128203.0,21.9149,21.9732,21.8931,21.9513,128203.0
2018-09-07 12:00:00,30.15,30.21,30.07,30.08,173673.0,21.9513,21.995,21.8931,21.9003,173673.0
2018-09-07 12:30:00,30.09,30.12,30.04,30.12,102975.0,21.9076,21.9295,21.8712,21.9295,102975.0
2018-09-07 13:00:00,30.12,30.12,30.06,30.12,84396.0,21.9295,21.9295,21.8858,21.9295,84396.0
2018-09-07 13:30:00,30.13,30.18,30.08,30.1,91621.0,21.9368,21.9732,21.9003,21.9149,91621.0
2018-09-07 14:00:00,30.09,30.17,30.05,30.16,178765.0,21.9076,21.9659,21.8785,21.9586,178765.0
2018-09-07 14:30:00,30.16,30.17,30.08,30.14,127418.0,21.9586,21.9659,21.9003,21.944,127418.0
2018-09-07 15:00:00,30.14,30.15,30.09,30.15,150250.0,21.944,21.9513,21.9076,21.9513,150250.0
2018-09-07 15:30:00,30.15,30.22,30.12,30.14,659292.0,21.9513,22.0023,21.9295,21.944,659292.0
2018-09-10 09:30:00,30.36,31.24,30.36,31.02,633991.0,22.1042,22.7449,22.1042,22.5847,633991.0
2018-09-10 10:00:00,31.02,31.11,30.81,31.09,384600.0,22.5847,22.6503,22.4318,22.6357,384600.0
2018-09-10 10:30:00,31.08,31.22,30.98,31.11,203342.0,22.6284,22.7303,22.5556,22.6503,203342.0
2018-09-10 11:00:00,31.11,31.16,31.05,31.13,190091.0,22.6503,22.6867,22.6066,22.6648,190091.0
2018-09-10 11:30:00,31.13,31.16,30.94,30.95,177020.0,22.6648,22.6867,22.5265,22.5338,177020.0
2018-09-10 12:00:00,30.96,30.96,30.8,30.8,172196.0,22.541,22.541,22.4246,22.4246,172196.0
2018-09-10 12:30:00,30.8,30.93,30.8,30.93,191421.0,22.4246,22.5192,22.4246,22.5192,191421.0
2018-09-10 13:00:00,30.93,31.08,30.92,31.08,142061.0,22.5192,22.6284,22.5119,22.6284,142061.0
2018-09-10 13:30:00,31.08,31.16,31.07,31.15,150283.0,22.6284,22.6867,22.6211,22.6794,150283.0
2018-09-10 14:00:00,31.16,31.2,31.13,31.15,157105.0,22.6867,22.7158,22.6648,22.6794,157105.0
2018-09-10 14:30:00,31.14,31.17,31.13,31.16,136067.0,22.6721,22.6939,22.6648,22.6867,136067.0
2018-09-10 15:00:00,31.16,31.24,31.15,31.23,262405.0,22.6867,22.7449,22.6794,22.7376,262405.0
2018-09-10 15:30:00,31.23,31.28,31.22,31.23,1058007.0,22.7376,22.774,22.7303,22.7376,1058007.0
2018-09-11 09:30:00,30.92,31.0,30.62,30.81,300957.0,22.5119,22.5702,22.2935,22.4318,300957.0
2018-09-11 10:00:00,30.82,30.97,30.71,30.94,502465.0,22.4391,22.5483,22.359,22.5265,502465.0
2018-09-11 10:30:00,30.94,31.24,30.9,31.23,236602.0,22.5265,22.7449,22.4974,22.7376,236602.0
2018-09-11 11:00:00,31.23,31.3,31.14,31.21,260274.0,22.7376,22.7886,22.6721,22.7231,260274.0
2018-09-11 11:30:00,31.21,31.3,31.2,31.3,201273.0,22.7231,22.7886,22.7158,22.7886,201273.0
2018-09-11 12:00:00,31.3,31.37,31.28,31.34,127581.0,22.7886,22.8396,22.774,22.8177,127581.0
2018-09-11 12:30:00,31.35,31.36,31.3,31.36,69796.0,22.825,22.8323,22.7886,22.8323,69796.0
2018-09-11 13:00:00,31.36,31.38,31.33,31.38,100877.0,22.8323,22.8468,22.8104,22.8468,100877.0
2018-09-11 13:30:00,31.37,31.4,31.35,31.4,163851.0,22.8396,22.8614,22.825,22.8614,163851.0
2018-09-11 14:00:00,31.4,31.5,31.3,31.33,604815.0,22.8614,22.9342,22.7886,22.8104,604815.0
2018-09-11 14:30:00,31.32,31.34,31.23,31.25,366037.0,22.8032,22.8177,22.7376,22.7522,366037.0
2018-09-11 15:00:00,31.25,31.31,31.13,31.17,302208.0,22.7522,22.7959,22.6648,22.6939,302208.0
2018-09-11 15:30:00,31.17,31.18,31.12,31.12,838975.0,22.6939,22.7012,22.6575,22.6575,838975.0
2018-09-12 09:30:00,31.08,31.26,30.93,31.25,556924.0,22.6284,22.7595,22.5192,22.7522,556924.0
2018-09-12 10:00:00,31.25,31.29,31.11,31.17,152188.0,22.7522,22.7813,22.6503,22.6939,152188.0
2018-09-12 10:30:00,31.17,31.36,31.15,31.28,130438.0,22.6939,22.8323,22.6794,22.774,130438.0
2018-09-12 11:00:00,31.28,31.41,31.15,31.38,179402.0,22.774,22.8687,22.6794,22.8468,179402.0
2018-09-12 11:30:00,31.39,31.4,31.2,31.25,142853.0,22.8541,22.8614,22.7158,22.7522,142853.0
2018-09-12 12:00:00,31.25,31.33,31.23,31.33,135134.0,22.7522,22.8104,22.7376,22.8104,135134.0
2018-09-12 12:30:00,31.33,31.37,31.32,31.37,85364.0,22.8104,22.8396,22.8032,22.8396,85364.0
2018-09-12 13:00:00,31.37,31.43,31.35,31.36,86607.0,22.8396,22.8832,22.825,22.8323,86607.0
2018-09-12 13:30:00,31.35,31.41,31.35,31.38,148041.0,22.825,22.8687,22.825,22.8468,148041.0
2018-09-12 14:00:00,31.37,31.49,31.36,31.49,180839.0,22.8396,22.9269,22.8323,22.9269,180839.0
2018-09-12 14:30:00,31.49,31.56,31.48,31.53,208889.0,22.9269,22.9779,22.9196,22.956,208889.0
2018-09-12 15:00:00,31.53,31.55,31.45,31.5,261432.0,22.956,22.9706,22.8978,22.9342,261432.0
2018-09-12 15:30:00,31.51,31.51,31.34,31.34,683148.0,22.9415,22.9415,22.8177,22.8177,683148.0
2018-09-13 09:30:00,31.59,31.69,31.42,31.61,201810.0,22.9997,23.0725,22.876,23.0143,201810.0
2018-09-13 10:00:00,31.61,31.61,31.33,31.38,225626.0,23.0143,23.0143,22.8104,22.8468,225626.0
2018-09-13 10:30:00,31.38,31.4,31.12,31.15,121927.0,22.8468,22.8614,22.6575,22.6794,121927.0
2018-09-13 11:00:00,31.15,31.31,31.13,31.2,248907.0,22.6794,22.7959,22.6648,22.7158,248907.0
2018-09-13 11:30:00,31.2,31.33,31.19,31.33,168815.0,22.7158,22.8104,22.7085,22.8104,168815.0
2018-09-13 12:00:00,31.34,31.37,31.26,31.3,135616.0,22.8177,22.8396,22.7595,22.7886,135616.0
2018-09-13 12:30:00,31.3,31.34,31.29,31.32,71147.0,22.7886,22.8177,22.7813,22.8032,71147.0
2018-09-13 13:00:00,31.32,31.35,31.25,31.28,74878.0,22.8032,22.825,22.7522,22.774,74878.0
2018-09-13 13:30:00,31.27,31.28,31.22,31.26,132207.0,22.7668,22.774,22.7303,22.7595,132207.0
2018-09-13 14:00:00,31.26,31.34,31.26,31.3,81747.0,22.7595,22.8177,22.7595,22.7886,81747.0
2018-09-13 14:30:00,31.3,31.42,31.29,31.4,97673.0,22.7886,22.876,22.7813,22.8614,97673.0
2018-09-13 15:00:00,31.41,31.42,31.34,31.34,122104.0,22.8687,22.876,22.8177,22.8177,122104.0
2018-09-13 15:30:00,31.35,31.37,31.3,31.33,404215.0,22.825,22.8396,22.7886,22.8104,404215.0
2018-09-14 09:30:00,31.45,31.9,31.45,31.69,187819.0,22.8978,23.2254,22.8978,23.0725,187819.0
2018-09-14 10:00:00,31.68,31.79,31.63,31.67,201839.0,23.0653,23.1453,23.0289,23.058,201839.0
2018-09-14 10:30:00,31.67,31.82,31.65,31.8,93150.0,23.058,23.1672,23.0434,23.1526,93150.0
2018-09-14 11:00:00,31.8,31.88,31.77,31.85,106972.0,23.1526,23.2109,23.1308,23.189,106972.0
2018-09-14 11:30:00,31.86,31.91,31.82,31.83,133745.0,23.1963,23.2327,23.1672,23.1745,133745.0
2018-09-14 12:00:00,31.83,31.84,31.7,31.75,167164.0,23.1745,23.1818,23.0798,23.1162,167164.0
2018-09-14 12:30:00,31.76,31.79,31.7,31.73,107004.0,23.1235,23.1453,23.0798,23.1017,107004.0
2018-09-14 13:00:00,31.72,31.8,31.7,31.77,74963.0,23.0944,23.1526,23.0798,23.1308,74963.0
2018-09-14 13:30:00,31.77,31.82,31.74,31.82,157988.0,23.1308,23.1672,23.1089,23.1672,157988.0
2018-09-14 14:00:00,31.82,31.88,31.81,31.85,88843.0,23.1672,23.2109,23.1599,23.189,88843.0
2018-09-14 14:30:00,31.86,31.92,31.83,31.9,101024.0,23.1963,23.24,23.1745,23.2254,101024.0
2018-09-14 15:00:00,31.9,31.94,31.88,31.91,68514.0,23.2254,23.2546,23.2109,23.2327,68514.0
2018-09-14 15:30:00,31.91,31.94,31.89,31.93,415972.0,23.2327,23.2546,23.2182,23.2473,415972.0
2018-09-17 09:30:00,31.95,32.01,31.63,31.65,233567.0,23.2618,23.3055,23.0289,23.0434,233567.0
2018-09-17 10:00:00,31.66,31.87,31.62,31.75,270373.0,23.0507,23.2036,23.0216,23.1162,270373.0
2018-09-17 10:30:00,31.75,31.87,31.75,31.86,172942.0,23.1162,23.2036,23.1162,23.1963,172942.0
2018-09-17 11:00:00,31.87,31.94,31.82,31.92,138586.0,23.2036,23.2546,23.1672,23.24,138586.0
2018-09-17 11:30:00,31.92,31.99,31.85,31.91,161288.0,23.24,23.291,23.189,23.2327,161288.0
2018-09-17 12:00:00,31.92,31.96,31.88,31.91,148141.0,23.24,23.2691,23.2109,23.2327,148141.0
2018-09-17 12:30:00,31.91,31.94,31.88,31.91,150695.0,23.2327,23.2546,23.2109,23.2327,150695.0
2018-09-17 13:00:00,31.91,31.94,31.87,31.92,114996.0,23.2327,23.2546,23.2036,23.24,114996.0
2018-09-17 13:30:00,31.92,31.94,31.88,31.89,106748.0,23.24,23.2546,23.2109,23.2182,106748.0
2018-09-17 14:00:00,31.89,31.93,31.84,31.89,132633.0,23.2182,23.2473,23.1818,23.2182,132633.0
2018-09-17 14:30:00,31.88,31.93,31.83,31.87,135523.0,23.2109,23.2473,23.1745,23.2036,135523.0
2018-09-17 15:00:00,31.87,31.87,31.81,31.84,105680.0,23.2036,23.2036,23.1599,23.1818,105680.0
2018-09-17 15:30:00,31.84,31.87,31.8,31.83,384581.0,23.1818,23.2036,23.1526,23.1745,384581.0
2018-09-18 09:30:00,31.96,32.0,31.63,31.64,248375.0,23.2691,23.2982,23.0289,23.0361,248375.0
2018-09-18 10:00:00,31.64,31.72,31.55,31.67,141720.0,23.0361,23.0944,22.9706,23.058,141720.0
2018-09-18 10:30:00,31.67,31.75,31.66,31.71,74797.0,23.058,23.1162,23.0507,23.0871,74797.0
2018-09-18 11:00:00,31.71,31.75,31.65,31.71,186923.0,23.0871,23.1162,23.0434,23.0871,186923.0
2018-09-18 11:30:00,31.71,31.81,31.69,31.76,100686.0,23.0871,23.1599,23.0725,23.1235,100686.0
2018-09-18 12:00:00,31.76,31.8,31.71,31.71,127342.0,23.1235,23.1526,23.0871,23.0871,127342.0
2018-09-18 12:30:00,31.71,31.75,31.71,31.73,97346.0,23.0871,23.1162,23.0871,23.1017,97346.0
2018-09-18 13:00:00,31.73,31.75,31.68,31.71,70430.0,23.1017,23.1162,23.0653,23.0871,70430.0
2018-09-18 13:30:00,31.71,31.72,31.68,31.69,42860.0,23.0871,23.0944,23.0653,23.0725,42860.0
2018-09-18 14:00:00,31.69,31.75,31.67,31.75,115337.0,23.0725,23.1162,23.058,23.1162,115337.0
2018-09-18 14:30:00,31.75,31.77,31.68,31.69,75139.0,23.1162,23.1308,23.0653,23.0725,75139.0
2018-09-18 15:00:00,31.7,31.73,31.69,31.7,119615.0,23.0798,23.1017,23.0725,23.0798,119615.0
2018-09-18 15:30:00,31.71,31.73,31.64,31.66,511860.0,23.0871,23.1017,23.0361,23.0507,511860.0
2018-09-19 09:30:00,31.81,32.2,31.66,32.11,525628.0,23.1599,23.4439,23.0507,23.3783,525628.0
2018-09-19 10:00:00,32.1,32.3,32.1,32.25,302080.0,23.371,23.5167,23.371,23.4803,302080.0
2018-09-19 10:30:00,32.27,32.49,32.21,32.4,497500.0,23.4948,23.655,23.4511,23.5895,497500.0
2018-09-19 11:00:00,32.42,32.42,32.23,32.3,287975.0,23.604,23.604,23.4657,23.5167,287975.0
2018-09-19 11:30:00,32.3,32.39,32.25,32.39,247176.0,23.5167,23.5822,23.4803,23.5822,247176.0
2018-09-19 12:00:00,32.39,32.46,32.38,32.41,110462.0,23.5822,23.6332,23.5749,23.5968,110462.0
2018-09-19 12:30:00,32.41,32.48,32.35,32.48,244864.0,23.5968,23.6477,23.5531,23.6477,244864.0
2018-09-19 13:00:00,32.48,32.52,32.43,32.43,156161.0,23.6477,23.6768,23.6113,23.6113,156161.0
2018-09-19 13:30:00,32.44,32.46,32.39,32.44,108887.0,23.6186,23.6332,23.5822,23.6186,108887.0
2018-09-19 14:00:00,32.43,32.44,32.37,32.41,119395.0,23.6113,23.6186,23.5676,23.5968,119395.0
2018-09-19 14:30:00,32.4,32.47,32.4,32.44,65290.0,23.5895,23.6404,23.5895,23.6186,65290.0
2018-09-19 15:00:00,32.44,32.45,32.39,32.43,168220.0,23.6186,23.6259,23.5822,23.6113,168220.0
2018-09-19 15:30:00,32.43,32.48,32.41,32.45,565341.0,23.6113,23.6477,23.5968,23.6259,565341.0
2018-09-20 09:30:00,32.63,33.11,32.63,32.78,462662.0,23.7569,24.1064,23.7569,23.8661,462662.0
2018-09-20 10:00:00,32.78,32.87,32.64,32.73,548867.0,23.8661,23.9317,23.7642,23.8297,548867.0
2018-09-20 10:30:00,32.73,32.88,32.68,32.87,280031.0,23.8297,23.9389,23.7933,23.9317,280031.0
2018-09-20 11:00:00,32.86,33.03,32.78,32.84,358154.0,23.9244,24.0482,23.8661,23.9098,358154.0
2018-09-20 11:30:00,32.85,32.99,32.85,32.98,120921.0,23.9171,24.019,23.9171,24.0118,120921.0
2018-09-20 12:00:00,32.98,33.1,32.96,33.01,191644.0,24.0118,24.0991,23.9972,24.0336,191644.0
2018-09-20 12:30:00,33.01,33.25,33.0,33.25,305833.0,24.0336,24.2083,24.0263,24.2083,305833.0
2018-09-20 13:00:00,33.25,33.33,33.2,33.27,291496.0,24.2083,24.2666,24.1719,24.2229,291496.0
2018-09-20 13:30:00,33.27,33.3,33.22,33.24,271177.0,24.2229,24.2447,24.1865,24.201,271177.0
2018-09-20 14:00:00,33.23,33.3,33.18,33.18,269562.0,24.1938,24.2447,24.1574,24.1574,269562.0
2018-09-20 14:30:00,33.19,33.23,33.12,33.12,184693.0,24.1646,24.1938,24.1137,24.1137,184693.0
2018-09-20 15:00:00,33.12,33.14,32.95,32.98,1094651.0,24.1137,24.1282,23.9899,24.0118,1094651.0
2018-09-20 15:30:00,32.97,33.02,32.88,32.92,1013317.0,24.0045,24.0409,23.9389,23.9681,1013317.0
2018-09-21 09:30:00,32.97,33.35,32.87,33.26,861689.0,24.0045,24.2811,23.9317,24.2156,861689.0
2018-09-21 10:00:00,33.25,33.34,33.2,33.3,326499.0,24.2083,24.2739,24.1719,24.2447,326499.0
2018-09-21 10:30:00,33.29,33.32,32.9,32.93,635851.0,24.2375,24.2593,23.9535,23.9753,635851.0
2018-09-21 11:00:00,32.94,33.02,32.81,32.87,733955.0,23.9826,24.0409,23.888,23.9317,733955.0
2018-09-21 11:30:00,32.88,32.91,32.84,32.89,283583.0,23.9389,23.9608,23.9098,23.9462,283583.0
2018-09-21 12:00:00,32.89,33.02,32.87,32.97,146192.0,23.9462,24.0409,23.9317,24.0045,146192.0
2018-09-21 12:30:00,32.97,33.0,32.92,32.98,90388.0,24.0045,24.0263,23.9681,24.0118,90388.0
2018-09-21 13:00:00,32.97,32.97,32.86,32.87,206830.0,24.0045,24.0045,23.9244,23.9317,206830.0
2018-09-21 13:30:00,32.87,32.89,32.79,32.85,273384.0,23.9317,23.9462,23.8734,23.9171,273384.0
2018-09-21 14:00:00,32.85,32.87,32.83,32.86,176081.0,23.9171,23.9317,23.9025,23.9244,176081.0
2018-09-21 14:30:00,32.86,32.87,32.81,32.87,222109.0,23.9244,23.9317,23.888,23.9317,222109.0
2018-09-21 15:00:00,32.87,33.0,32.86,32.88,405631.0,23.9317,24.0263,23.9244,23.9389,405631.0
2018-09-21 15:30:00,32.88,32.98,32.79,32.81,983717.0,23.9389,24.0118,23.8734,23.888,983717.0
2018-09-24 09:30:00,32.7,33.03,32.54,32.58,221582.0,23.8079,24.0482,23.6914,23.7205,221582.0
2018-09-24 10:00:00,32.57,32.58,32.38,32.48,540904.0,23.7132,23.7205,23.5749,23.6477,540904.0
2018-09-24 10:30:00,32.48,32.51,32.41,32.5,234753.0,23.6477,23.6696,23.5968,23.6623,234753.0
2018-09-24 11:00:00,32.51,32.52,32.46,32.46,153720.0,23.6696,23.6768,23.6332,23.6332,153720.0
2018-09-24 11:30:00,32.47,32.51,32.44,32.47,122144.0,23.6404,23.6696,23.6186,23.6404,122144.0
2018-09-24 12:00:00,32.46,32.51,32.44,32.49,108282.0,23.6332,23.6696,23.6186,23.655,108282.0
2018-09-24 12:30:00,32.49,32.51,32.45,32.49,114359.0,23.655,23.6696,23.6259,23.655,114359.0
2018-09-24 13:00:00,32.49,32.51,32.41,32.41,67261.0,23.655,23.6696,23.5968,23.5968,67261.0
2018-09-24 13:30:00,32.41,32.45,32.39,32.39,68610.0,23.5968,23.6259,23.5822,23.5822,68610.0
2018-09-24 14:00:00,32.39,32.44,32.22,32.3,185803.0,23.5822,23.6186,23.4584,23.5167,185803.0
2018-09-24 14:30:00,32.31,32.37,32.3,32.3,79262.0,23.5239,23.5676,23.5167,23.5167,79262.0
2018-09-24 15:00:00,32.3,32.36,32.29,32.36,152703.0,23.5167,23.5603,23.5094,23.5603,152703.0
2018-09-24 15:30:00,32.36,32.38,32.3,32.33,465317.0,23.5603,23.5749,23.5167,23.5385,465317.0
2018-09-25 09:30:00,32.4,32.4,31.9,31.91,166620.0,23.5895,23.5895,23.2254,23.2327,166620.0
2018-09-25 10:00:00,31.91,31.97,31.86,31.88,115687.0,23.2327,23.2764,23.1963,23.2109,115687.0
2018-09-25 10:30:00,31.88,31.93,31.8,31.82,105844.0,23.2109,23.2473,23.1526,23.1672,105844.0
2018-09-25 11:00:00,31.83,31.83,31.7,31.78,113253.0,23.1745,23.1745,23.0798,23.1381,113253.0
2018-09-25 11:30:00,31.79,31.79,31.67,31.7,156554.0,23.1453,23.1453,23.058,23.0798,156554.0
2018-09-25 12:00:00,31.71,31.82,31.69,31.81,101689.0,23.0871,23.1672,23.0725,23.1599,101689.0
2018-09-25 12:30:00,31.81,31.88,31.81,31.87,87364.0,23.1599,23.2109,23.1599,23.2036,87364.0
2018-09-25 13:00:00,31.87,31.87,31.79,31.81,60345.0,23.2036,23.2036,23.1453,23.1599,60345.0
2018-09-25 13:30:00,31.8,31.82,31.7,31.73,79014.0,23.1526,23.1672,23.0798,23.1017,79014.0
2018-09-25 14:00:00,31.73,31.75,31.72,31.74,58549.0,23.1017,23.1162,23.0944,23.1089,58549.0
2018-09-25 14:30:00,31.75,31.75,31.6,31.61,100464.0,23.1162,23.1162,23.007,23.0143,100464.0
2018-09-25 15:00:00,31.62,31.64,31.58,31.64,168316.0,23.0216,23.0361,22.9925,23.0361,168316.0
2018-09-25 15:30:00,31.64,31.66,31.58,31.62,507149.0,23.0361,23.0507,22.9925,23.0216,507149.0
2018-09-26 09:30:00,31.62,31.92,31.5,31.7,219379.0,23.0216,23.24,22.9342,23.0798,219379.0
2018-09-26 10:00:00,31.69,31.69,31.51,31.53,134267.0,23.0725,23.0725,22.9415,22.956,134267.0
2018-09-26 10:30:00,31.54,31.67,31.52,31.63,69894.0,22.9633,23.058,22.9488,23.0289,69894.0
2018-09-26 11:00:00,31.63,31.69,31.6,31.64,65563.0,23.0289,23.0725,23.007,23.0361,65563.0
2018-09-26 11:30:00,31.65,31.65,31.56,31.61,74541.0,23.0434,23.0434,22.9779,23.0143,74541.0
2018-09-26 12:00:00,31.61,31.68,31.59,31.68,61691.0,23.0143,23.0653,22.9997,23.0653,61691.0
2018-09-26 12:30:00,31.67,31.71,31.63,31.66,102113.0,23.058,23.0871,23.0289,23.0507,102113.0
2018-09-26 13:00:00,31.66,31.73,31.62,31.73,68886.0,23.0507,23.1017,23.0216,23.1017,68886.0
2018-09-26 13:30:00,31.73,31.74,31.64,31.65,73738.0,23.1017,23.1089,23.0361,23.0434,73738.0
2018-09-26 14:00:00,31.65,31.83,31.61,31.78,161503.0,23.0434,23.1745,23.0143,23.1381,161503.0
2018-09-26 14:30:00,31.77,31.78,31.65,31.67,153068.0,23.1308,23.1381,23.0434,23.058,153068.0
2018-09-26 15:00:00,31.66,31.66,31.56,31.57,103906.0,23.0507,23.0507,22.9779,22.9852,103906.0
2018-09-26 15:30:00,31.56,31.58,31.34,31.37,568407.0,22.9779,22.9925,22.8177,22.8396,568407.0
2018-09-27 09:30:00,31.38,31.38,30.94,31.07,128971.0,23.0162,23.0162,22.6935,22.7888,128971.0
2018-09-27 10:00:00,31.08,31.24,31.06,31.22,203663.0,22.7961,22.9135,22.7815,22.8988,203663.0
2018-09-27 10:30:00,31.23,31.37,31.2,31.21,175447.0,22.9062,23.0088,22.8842,22.8915,175447.0
2018-09-27 11:00:00,31.21,31.27,31.17,31.25,175096.0,22.8915,22.9355,22.8622,22.9208,175096.0
2018-09-27 11:30:00,31.25,31.25,31.15,31.22,151324.0,22.9208,22.9208,22.8475,22.8988,151324.0
2018-09-27 12:00:00,31.22,31.34,31.2,31.31,156829.0,22.8988,22.9868,22.8842,22.9648,156829.0
2018-09-27 12:30:00,31.31,31.37,31.29,31.32,144852.0,22.9648,23.0088,22.9502,22.9722,144852.0
2018-09-27 13:00:00,31.31,31.33,31.22,31.25,119902.0,22.9648,22.9795,22.8988,22.9208,119902.0
2018-09-27 13:30:00,31.26,31.3,31.24,31.24,112861.0,22.9282,22.9575,22.9135,22.9135,112861.0
2018-09-27 14:00:00,31.24,31.27,31.2,31.2,137379.0,22.9135,22.9355,22.8842,22.8842,137379.0
2018-09-27 14:30:00,31.21,31.22,31.11,31.11,164473.0,22.8915,22.8988,22.8181,22.8181,164473.0
2018-09-27 15:00:00,31.12,31.15,31.05,31.05,212011.0,22.8255,22.8475,22.7741,22.7741,212011.0
2018-09-27 15:30:00,31.05,31.07,30.97,31.03,641822.0,22.7741,22.7888,22.7155,22.7595,641822.0
2018-09-28 09:30:00,30.74,30.94,30.57,30.78,155459.0,22.5468,22.6935,22.4221,22.5761,155459.0
2018-09-28 10:00:00,30.79,30.82,30.7,30.82,71138.0,22.5834,22.6054,22.5174,22.6054,71138.0
2018-09-28 10:30:00,30.82,30.88,30.76,30.88,67422.0,22.6054,22.6495,22.5614,22.6495,67422.0
2018-09-28 11:00:00,30.89,30.9,30.84,30.86,122666.0,22.6568,22.6641,22.6201,22.6348,122666.0
2018-09-28 11:30:00,30.85,30.91,30.81,30.87,98517.0,22.6274,22.6715,22.5981,22.6421,98517.0
2018-09-28 12:00:00,30.86,30.95,30.83,30.92,56679.0,22.6348,22.7008,22.6128,22.6788,56679.0
2018-09-28 12:30:00,30.93,30.95,30.79,30.81,83750.0,22.6861,22.7008,22.5834,22.5981,83750.0
2018-09-28 13:00:00,30.81,30.81,30.62,30.65,150909.0,22.5981,22.5981,22.4587,22.4808,150909.0
2018-09-28 13:30:00,30.65,30.7,30.55,30.56,141549.0,22.4808,22.5174,22.4074,22.4147,141549.0
2018-09-28 14:00:00,30.56,30.63,30.54,30.6,206752.0,22.4147,22.4661,22.4001,22.4441,206752.0
2018-09-28 14:30:00,30.6,30.63,30.53,30.53,120355.0,22.4441,22.4661,22.3927,22.3927,120355.0
2018-09-28 15:00:00,30.53,30.6,30.5,30.55,169414.0,22.3927,22.4441,22.3707,22.4074,169414.0
2018-09-28 15:30:00,30.54,30.54,30.39,30.39,675362.0,22.4001,22.4001,22.2901,22.2901,675362.0
2018-10-01 09:30:00,30.47,30.59,30.23,30.58,244597.0,22.3487,22.4367,22.1727,22.4294,244597.0
2018-10-01 10:00:00,30.6,30.64,30.34,30.36,127486.0,22.4441,22.4734,22.2534,22.268,127486.0
2018-10-01 10:30:00,30.36,30.46,30.32,30.43,130245.0,22.268,22.3414,22.2387,22.3194,130245.0
2018-10-01 11:00:00,30.42,30.49,30.35,30.36,129346.0,22.3121,22.3634,22.2607,22.268,129346.0
2018-10-01 11:30:00,30.36,30.5,30.33,30.43,216446.0,22.268,22.3707,22.246,22.3194,216446.0
2018-10-01 12:00:00,30.43,30.44,30.28,30.32,175643.0,22.3194,22.3267,22.2094,22.2387,175643.0
2018-10-01 12:30:00,30.33,30.36,30.31,30.33,82611.0,22.246,22.268,22.2314,22.246,82611.0
2018-10-01 13:00:00,30.32,30.41,30.32,30.4,111961.0,22.2387,22.3047,22.2387,22.2974,111961.0
2018-10-01 13:30:00,30.4,30.47,30.4,30.45,87308.0,22.2974,22.3487,22.2974,22.3341,87308.0
2018-10-01 14:00:00,30.44,30.53,30.44,30.52,157315.0,22.3267,22.3927,22.3267,22.3854,157315.0
2018-10-01 14:30:00,30.51,30.52,30.44,30.5,208593.0,22.3781,22.3854,22.3267,22.3707,208593.0
2018-10-01 15:00:00,30.51,30.55,30.45,30.51,261712.0,22.3781,22.4074,22.3341,22.3781,261712.0
2018-10-01 15:30:00,30.52,30.56,30.44,30.5,607633.0,22.3854,22.4147,22.3267,22.3707,607633.0
2018-10-02 09:30:00,30.55,30.91,30.42,30.52,421431.0,22.4074,22.6715,22.3121,22.3854,421431.0
2018-10-02 10:00:00,30.52,30.53,30.38,30.41,205750.0,22.3854,22.3927,22.2827,22.3047,205750.0
2018-10-02 10:30:00,30.41,30.42,30.25,30.36,335588.0,22.3047,22.3121,22.1874,22.268,335588.0
2018-10-02 11:00:00,30.36,30.45,30.24,30.26,230625.0,22.268,22.3341,22.18,22.1947,230625.0
2018-10-02 11:30:00,30.27,30.42,30.27,30.4,62668.0,22.202,22.3121,22.202,22.2974,62668.0
2018-10-02 12:00:00,30.39,30.39,30.25,30.3,229145.0,22.2901,22.2901,22.1874,22.224,229145.0
2018-10-02 12:30:00,30.3,30.34,30.27,30.3,287423.0,22.224,22.2534,22.202,22.224,287423.0
2018-10-02 13:00:00,30.3,30.33,30.26,30.29,225704.0,22.224,22.246,22.1947,22.2167,225704.0
2018-10-02 13:30:00,30.3,30.46,30.28,30.46,361947.0,22.224,22.3414,22.2094,22.3414,361947.0
2018-10-02 14:00:00,30.46,30.61,30.45,30.61,112400.0,22.3414,22.4514,22.3341,22.4514,112400.0
2018-10-02 14:30:00,30.62,30.66,30.52,30.55,108987.0,22.4587,22.4881,22.3854,22.4074,108987.0
2018-10-02 15:00:00,30.54,30.57,30.47,30.49,244757.0,22.4001,22.4221,22.3487,22.3634,244757.0
2018-10-02 15:30:00,30.49,30.51,30.47,30.49,659082.0,22.3634,22.3781,22.3487,22.3634,659082.0
2018-10-03 09:30:00,30.66,30.91,30.32,30.35,426559.0,22.4881,22.6715,22.2387,22.2607,426559.0
2018-10-03 10:00:00,30.35,30.54,30.3,30.44,381553.0,22.2607,22.4001,22.224,22.3267,381553.0
2018-10-03 10:30:00,30.44,30.45,30.35,30.39,226118.0,22.3267,22.3341,22.2607,22.2901,226118.0
2018-10-03 11:00:00,30.39,30.45,30.29,30.32,328094.0,22.2901,22.3341,22.2167,22.2387,328094.0
2018-10-03 11:30:00,30.31,30.51,30.3,30.49,335965.0,22.2314,22.3781,22.224,22.3634,335965.0
2018-10-03 12:00:00,30.5,30.51,30.4,30.45,375212.0,22.3707,22.3781,22.2974,22.3341,375212.0
2018-10-03 12:30:00,30.45,30.5,30.42,30.44,202579.0,22.3341,22.3707,22.3121,22.3267,202579.0
2018-10-03 13:00:00,30.44,30.59,30.44,30.58,103191.0,22.3267,22.4367,22.3267,22.4294,103191.0
2018-10-03 13:30:00,30.57,30.6,30.49,30.55,367845.0,22.4221,22.4441,22.3634,22.4074,367845.0
2018-10-03 14:00:00,30.55,30.62,30.51,30.53,386819.0,22.4074,22.4587,22.3781,22.3927,386819.0
2018-10-03 14:30:00,30.53,30.53,30.35,30.41,198163.0,22.3927,22.3927,22.2607,22.3047,198163.0
2018-10-03 15:00:00,30.41,30.47,30.38,30.4,195310.0,22.3047,22.3487,22.2827,22.2974,195310.0
2018-10-03 15:30:00,30.41,30.41,30.32,30.33,900328.0,22.3047,22.3047,22.2387,22.246,900328.0
2018-10-04 09:30:00,30.3,30.45,30.25,30.37,375049.0,22.224,22.3341,22.1874,22.2754,375049.0
2018-10-04 10:00:00,30.37,30.39,30.21,30.35,195908.0,22.2754,22.2901,22.158,22.2607,195908.0
2018-10-04 10:30:00,30.34,30.55,30.29,30.53,123265.0,22.2534,22.4074,22.2167,22.3927,123265.0
2018-10-04 11:00:00,30.53,30.64,30.53,30.58,89667.0,22.3927,22.4734,22.3927,22.4294,89667.0
2018-10-04 11:30:00,30.59,30.63,30.45,30.46,77551.0,22.4367,22.4661,22.3341,22.3414,77551.0
2018-10-04 12:00:00,30.45,30.46,30.33,30.42,100069.0,22.3341,22.3414,22.246,22.3121,100069.0
2018-10-04 12:30:00,30.42,30.53,30.41,30.53,123318.0,22.3121,22.3927,22.3047,22.3927,123318.0
2018-10-04 13:00:00,30.54,30.54,30.42,30.5,85383.0,22.4001,22.4001,22.3121,22.3707,85383.0
2018-10-04 13:30:00,30.5,30.58,30.44,30.52,125095.0,22.3707,22.4294,22.3267,22.3854,125095.0
2018-10-04 14:00:00,30.52,30.52,30.36,30.47,129046.0,22.3854,22.3854,22.268,22.3487,129046.0
2018-10-04 14:30:00,30.47,30.64,30.44,30.62,106284.0,22.3487,22.4734,22.3267,22.4587,106284.0
2018-10-04 15:00:00,30.62,30.65,30.56,30.56,136417.0,22.4587,22.4808,22.4147,22.4147,136417.0
2018-10-04 15:30:00,30.56,30.62,30.51,30.62,339120.0,22.4147,22.4587,22.3781,22.4587,339120.0
2018-10-05 09:30:00,30.64,30.97,30.64,30.86,157990.0,22.4734,22.7155,22.4734,22.6348,157990.0
2018-10-05 10:00:00,30.86,30.98,30.78,30.83,112295.0,22.6348,22.7228,22.5761,22.6128,112295.0
2018-10-05 10:30:00,30.82,30.86,30.7,30.75,74077.0,22.6054,22.6348,22.5174,22.5541,74077.0
2018-10-05 11:00:00,30.74,30.79,30.66,30.72,94197.0,22.5468,22.5834,22.4881,22.5321,94197.0
2018-10-05 11:30:00,30.71,30.74,30.59,30.59,116018.0,22.5248,22.5468,22.4367,22.4367,116018.0
2018-10-05 12:00:00,30.59,30.72,30.56,30.63,63599.0,22.4367,22.5321,22.4147,22.4661,63599.0
2018-10-05 12:30:00,30.63,30.65,30.51,30.51,96580.0,22.4661,22.4808,22.3781,22.3781,96580.0
2018-10-05 13:00:00,30.51,30.54,30.35,30.39,122880.0,22.3781,22.4001,22.2607,22.2901,122880.0
2018-10-05 13:30:00,30.4,30.46,30.36,30.39,99070.0,22.2974,22.3414,22.268,22.2901,99070.0
2018-10-05 14:00:00,30.38,30.51,30.38,30.48,87700.0,22.2827,22.3781,22.2827,22.3561,87700.0
2018-10-05 14:30:00,30.48,30.59,30.48,30.57,137393.0,22.3561,22.4367,22.3561,22.4221,137393.0
2018-10-05 15:00:00,30.57,30.67,30.54,30.59,168932.0,22.4221,22.4954,22.4001,22.4367,168932.0
2018-10-05 15:30:00,30.6,30.63,30.52,30.53,287214.0,22.4441,22.4661,22.3854,22.3927,287214.0
2018-10-08 09:30:00,30.33,30.66,30.33,30.55,246981.0,22.246,22.4881,22.246,22.4074,246981.0
2018-10-08 10:00:00,30.55,30.73,30.51,30.71,174275.0,22.4074,22.5394,22.3781,22.5248,174275.0
2018-10-08 10:30:00,30.71,30.76,30.59,30.59,147671.0,22.5248,22.5614,22.4367,22.4367,147671.0
2018-10-08 11:00:00,30.59,30.67,30.53,30.67,75585.0,22.4367,22.4954,22.3927,22.4954,75585.0
2018-10-08 11:30:00,30.66,30.82,30.51,30.51,203670.0,22.4881,22.6054,22.3781,22.3781,203670.0
2018-10-08 12:00:00,30.51,30.77,30.51,30.73,119177.0,22.3781,22.5688,22.3781,22.5394,119177.0
2018-10-08 12:30:00,30.72,30.72,30.63,30.65,68681.0,22.5321,22.5321,22.4661,22.4808,68681.0
2018-10-08 13:00:00,30.64,30.66,30.57,30.64,113414.0,22.4734,22.4881,22.4221,22.4734,113414.0
2018-10-08 13:30:00,30.64,30.71,30.64,30.7,165497.0,22.4734,22.5248,22.4734,22.5174,165497.0
2018-10-08 14:00:00,30.71,30.99,30.7,30.88,243873.0,22.5248,22.7301,22.5174,22.6495,243873.0
2018-10-08 14:30:00,30.88,30.91,30.71,30.77,113453.0,22.6495,22.6715,22.5248,22.5688,113453.0
2018-10-08 15:00:00,30.77,30.92,30.77,30.89,180856.0,22.5688,22.6788,22.5688,22.6568,180856.0
2018-10-08 15:30:00,30.9,31.01,30.9,30.96,718270.0,22.6641,22.7448,22.6641,22.7081,718270.0
2018-10-09 09:30:00,30.8,30.88,30.31,30.56,435903.0,22.5908,22.6495,22.2314,22.4147,435903.0
2018-10-09 10:00:00,30.56,30.73,30.54,30.57,230975.0,22.4147,22.5394,22.4001,22.4221,230975.0
2018-10-09 10:30:00,30.58,30.58,30.3,30.3,191488.0,22.4294,22.4294,22.224,22.224,191488.0
2018-10-09 11:00:00,30.3,30.55,30.3,30.52,113262.0,22.224,22.4074,22.224,22.3854,113262.0
2018-10-09 11:30:00,30.52,30.64,30.49,30.64,92244.0,22.3854,22.4734,22.3634,22.4734,92244.0
2018-10-09 12:00:00,30.64,30.72,30.58,30.6,124184.0,22.4734,22.5321,22.4294,22.4441,124184.0
2018-10-09 12:30:00,30.6,30.63,30.52,30.55,111174.0,22.4441,22.4661,22.3854,22.4074,111174.0
2018-10-09 13:00:00,30.54,30.65,30.54,30.63,106511.0,22.4001,22.4808,22.4001,22.4661,106511.0
2018-10-09 13:30:00,30.63,30.65,30.55,30.62,89100.0,22.4661,22.4808,22.4074,22.4587,89100.0
2018-10-09 14:00:00,30.62,30.71,30.56,30.68,86142.0,22.4587,22.5248,22.4147,22.5028,86142.0
2018-10-09 14:30:00,30.68,30.72,30.65,30.68,128112.0,22.5028,22.5321,22.4808,22.5028,128112.0
2018-10-09 15:00:00,30.67,30.7,30.6,30.62,106261.0,22.4954,22.5174,22.4441,22.4587,106261.0
2018-10-09 15:30:00,30.62,30.66,30.54,30.57,464224.0,22.4587,22.4881,22.4001,22.4221,464224.0
2018-10-10 09:30:00,30.55,30.83,30.51,30.63,144450.0,22.4074,22.6128,22.3781,22.4661,144450.0
2018-10-10 10:00:00,30.61,30.67,30.4,30.64,227623.0,22.4514,22.4954,22.2974,22.4734,227623.0
2018-10-10 10:30:00,30.63,30.7,30.56,30.62,119300.0,22.4661,22.5174,22.4147,22.4587,119300.0
2018-10-10 11:00:00,30.6,30.68,30.46,30.47,278167.0,22.4441,22.5028,22.3414,22.3487,278167.0
2018-10-10 11:30:00,30.46,30.5,30.37,30.45,278513.0,22.3414,22.3707,22.2754,22.3341,278513.0
2018-10-10 12:00:00,30.45,30.48,30.39,30.41,114990.0,22.3341,22.3561,22.2901,22.3047,114990.0
2018-10-10 12:30:00,30.4,30.52,30.4,30.49,113459.0,22.2974,22.3854,22.2974,22.3634,113459.0
2018-10-10 13:00:00,30.49,30.57,30.36,30.51,172754.0,22.3634,22.4221,22.268,22.3781,172754.0
2018-10-10 13:30:00,30.51,30.56,30.46,30.51,107233.0,22.3781,22.4147,22.3414,22.3781,107233.0
2018-10-10 14:00:00,30.51,30.52,30.07,30.16,385314.0,22.3781,22.3854,22.0553,22.1214,385314.0
2018-10-10 14:30:00,30.15,30.19,30.03,30.08,169234.0,22.114,22.1434,22.026,22.0627,169234.0
2018-10-10 15:00:00,30.07,30.07,29.85,29.93,253194.0,22.0553,22.0553,21.894,21.9527,253194.0
2018-10-10 15:30:00,29.93,29.96,29.57,29.59,998243.0,21.9527,21.9747,21.6886,21.7033,998243.0
2018-10-11 09:30:00,29.48,29.69,29.28,29.47,491527.0,21.6226,21.7766,21.4759,21.6153,491527.0
2018-10-11 10:00:00,29.48,29.57,29.19,29.23,439633.0,21.6226,21.6886,21.4099,21.4392,439633.0
2018-10-11 10:30:00,29.23,29.36,29.12,29.14,326493.0,21.4392,21.5346,21.3585,21.3732,326493.0
2018-10-11 11:00:00,29.16,29.16,28.88,29.09,242409.0,21.3879,21.3879,21.1825,21.3365,242409.0
2018-10-11 11:30:00,29.1,29.28,29.03,29.26,197561.0,21.3439,21.4759,21.2925,21.4612,197561.0
2018-10-11 12:00:00,29.25,29.44,29.22,29.37,151550.0,21.4539,21.5933,21.4319,21.5419,151550.0
2018-10-11 12:30:00,29.36,29.39,29.24,29.27,136042.0,21.5346,21.5566,21.4466,21.4686,136042.0
2018-10-11 13:00:00,29.27,29.28,29.12,29.15,130177.0,21.4686,21.4759,21.3585,21.3806,130177.0
2018-10-11 13:30:00,29.16,29.2,29.04,29.16,97469.0,21.3879,21.4172,21.2999,21.3879,97469.0
2018-10-11 14:00:00,29.16,29.19,28.95,29.01,182107.0,21.3879,21.4099,21.2339,21.2779,182107.0
2018-10-11 14:30:00,29.0,29.0,28.53,28.77,347900.0,21.2705,21.2705,20.9258,21.1018,347900.0
2018-10-11 15:00:00,28.77,29.05,28.66,28.89,485880.0,21.1018,21.3072,21.0212,21.1899,485880.0
2018-10-11 15:30:00,28.89,28.97,28.52,28.54,1168804.0,21.1899,21.2485,20.9185,20.9331,1168804.0
2018-10-12 09:30:00,29.09,29.19,28.82,28.87,240417.0,21.3365,21.4099,21.1385,21.1752,240417.0
2018-10-12 10:00:00,28.86,28.91,28.54,28.56,290141.0,21.1678,21.2045,20.9331,20.9478,290141.0
2018-10-12 10:30:00,28.55,28.78,28.55,28.73,136846.0,20.9405,21.1092,20.9405,21.0725,136846.0
2018-10-12 11:00:00,28.72,28.76,28.55,28.57,116145.0,21.0652,21.0945,20.9405,20.9551,116145.0
2018-10-12 11:30:00,28.57,28.62,28.41,28.45,148225.0,20.9551,20.9918,20.8378,20.8671,148225.0
2018-10-12 12:00:00,28.45,28.5,28.38,28.44,125675.0,20.8671,20.9038,20.8158,20.8598,125675.0
2018-10-12 12:30:00,28.44,28.45,28.12,28.26,201534.0,20.8598,20.8671,20.6251,20.7278,201534.0
2018-10-12 13:00:00,28.26,28.4,28.19,28.24,155400.0,20.7278,20.8305,20.6764,20.7131,155400.0
2018-10-12 13:30:00,28.24,28.37,28.18,28.32,204324.0,20.7131,20.8084,20.6691,20.7718,204324.0
2018-10-12 14:00:00,28.32,28.36,28.19,28.35,154437.0,20.7718,20.8011,20.6764,20.7938,154437.0
2018-10-12 14:30:00,28.36,28.42,28.23,28.42,139128.0,20.8011,20.8451,20.7058,20.8451,139128.0
2018-10-12 15:00:00,28.42,28.59,28.34,28.57,143546.0,20.8451,20.9698,20.7864,20.9551,143546.0
2018-10-12 15:30:00,28.57,28.64,28.48,28.52,663817.0,20.9551,21.0065,20.8891,20.9185,663817.0
2018-10-15 09:30:00,28.54,28.83,28.39,28.67,181013.0,20.9331,21.1458,20.8231,21.0285,181013.0
2018-10-15 10:00:00,28.67,28.74,28.57,28.65,118077.0,21.0285,21.0798,20.9551,21.0138,118077.0
2018-10-15 10:30:00,28.63,28.74,28.62,28.66,77721.0,20.9992,21.0798,20.9918,21.0212,77721.0
2018-10-15 11:00:00,28.66,28.81,28.55,28.77,98369.0,21.0212,21.1312,20.9405,21.1018,98369.0
2018-10-15 11:30:00,28.79,28.9,28.77,28.84,90437.0,21.1165,21.1972,21.1018,21.1532,90437.0
2018-10-15 12:00:00,28.83,29.08,28.74,28.98,320825.0,21.1458,21.3292,21.0798,21.2559,320825.0
2018-10-15 12:30:00,28.98,29.04,28.92,28.98,102482.0,21.2559,21.2999,21.2119,21.2559,102482.0
2018-10-15 13:00:00,28.99,29.08,28.91,28.92,77650.0,21.2632,21.3292,21.2045,21.2119,77650.0
2018-10-15 13:30:00,28.92,29.04,28.92,29.02,82881.0,21.2119,21.2999,21.2119,21.2852,82881.0
2018-10-15 14:00:00,29.02,29.06,28.94,29.01,154705.0,21.2852,21.3145,21.2265,21.2779,154705.0
2018-10-15 14:30:00,29.01,29.26,28.99,29.23,213673.0,21.2779,21.4612,21.2632,21.4392,213673.0
2018-10-15 15:00:00,29.23,29.26,29.16,29.18,412135.0,21.4392,21.4612,21.3879,21.4026,412135.0
2018-10-15 15:30:00,29.18,29.19,28.95,28.95,685480.0,21.4026,21.4099,21.2339,21.2339,685480.0
2018-10-16 09:30:00,29.22,29.28,28.74,29.1,432329.0,21.4319,21.4759,21.0798,21.3439,432329.0
2018-10-16 10:00:00,29.1,29.28,29.1,29.23,147725.0,21.3439,21.4759,21.3439,21.4392,147725.0
2018-10-16 10:30:00,29.22,29.33,29.18,29.3,125936.0,21.4319,21.5126,21.4026,21.4906,125936.0
2018-10-16 11:00:00,29.3,29.51,29.19,29.46,623788.0,21.4906,21.6446,21.4099,21.6079,623788.0
2018-10-16 11:30:00,29.47,29.48,29.31,29.35,127511.0,21.6153,21.6226,21.4979,21.5272,127511.0
2018-10-16 12:00:00,29.35,29.36,29.16,29.18,73971.0,21.5272,21.5346,21.3879,21.4026,73971.0
2018-10-16 12:30:00,29.18,29.36,29.16,29.29,157961.0,21.4026,21.5346,21.3879,21.4832,157961.0
2018-10-16 13:00:00,29.28,29.3,29.21,29.26,99627.0,21.4759,21.4906,21.4246,21.4612,99627.0
2018-10-16 13:30:00,29.27,29.38,29.26,29.34,131552.0,21.4686,21.5493,21.4612,21.5199,131552.0
2018-10-16 14:00:00,29.34,29.42,29.29,29.42,164961.0,21.5199,21.5786,21.4832,21.5786,164961.0
2018-10-16 14:30:00,29.42,29.64,29.42,29.47,356153.0,21.5786,21.74,21.5786,21.6153,356153.0
2018-10-16 15:00:00,29.47,29.48,29.35,29.43,277358.0,21.6153,21.6226,21.5272,21.5859,277358.0
2018-10-16 15:30:00,29.43,29.62,29.39,29.6,878476.0,21.5859,21.7253,21.5566,21.7106,878476.0
2018-10-17 09:30:00,29.49,29.64,29.41,29.49,174243.0,21.6299,21.74,21.5713,21.6299,174243.0
2018-10-17 10:00:00,29.49,29.64,29.46,29.58,141608.0,21.6299,21.74,21.6079,21.6959,141608.0
2018-10-17 10:30:00,29.57,29.59,29.41,29.58,462210.0,21.6886,21.7033,21.5713,21.6959,462210.0
2018-10-17 11:00:00,29.58,29.65,29.54,29.65,213776.0,21.6959,21.7473,21.6666,21.7473,213776.0
2018-10-17 11:30:00,29.66,29.9,29.64,29.9,180467.0,21.7546,21.9307,21.74,21.9307,180467.0
2018-10-17 12:00:00,29.9,30.02,29.88,29.95,232923.0,21.9307,22.0187,21.916,21.9673,232923.0
2018-10-17 12:30:00,29.95,30.08,29.87,30.05,205546.0,21.9673,22.0627,21.9086,22.0407,205546.0
2018-10-17 13:00:00,30.06,30.12,29.97,29.97,114018.0,22.048,22.092,21.982,21.982,114018.0
2018-10-17 13:30:00,29.97,30.05,29.96,30.05,88879.0,21.982,22.0407,21.9747,22.0407,88879.0
2018-10-17 14:00:00,30.04,30.05,29.83,29.86,147820.0,22.0333,22.0407,21.8793,21.9013,147820.0
2018-10-17 14:30:00,29.85,29.93,29.84,29.88,136172.0,21.894,21.9527,21.8866,21.916,136172.0
2018-10-17 15:00:00,29.88,29.97,29.85,29.86,216523.0,21.916,21.982,21.894,21.9013,216523.0
2018-10-17 15:30:00,29.85,29.9,29.76,29.89,607088.0,21.894,21.9307,21.828,21.9233,607088.0
2018-10-18 09:30:00,29.81,29.98,29.52,29.7,351184.0,21.8646,21.9893,21.6519,21.784,351184.0
2018-10-18 10:00:00,29.69,29.9,29.66,29.86,231704.0,21.7766,21.9307,21.7546,21.9013,231704.0
2018-10-18 10:30:00,29.87,30.07,29.86,29.94,329024.0,21.9086,22.0553,21.9013,21.96,329024.0
2018-10-18 11:00:00,29.94,30.0,29.8,29.82,170386.0,21.96,22.004,21.8573,21.872,170386.0
2018-10-18 11:30:00,29.81,29.83,29.5,29.53,425055.0,21.8646,21.8793,21.6373,21.6593,425055.0
2018-10-18 12:00:00,29.52,29.59,29.38,29.38,279988.0,21.6519,21.7033,21.5493,21.5493,279988.0
2018-10-18 12:30:00,29.38,29.43,29.27,29.3,95353.0,21.5493,21.5859,21.4686,21.4906,95353.0
2018-10-18 13:00:00,29.29,29.33,29.08,29.11,165363.0,21.4832,21.5126,21.3292,21.3512,165363.0
2018-10-18 13:30:00,29.12,29.18,29.04,29.12,178658.0,21.3585,21.4026,21.2999,21.3585,178658.0
2018-10-18 14:00:00,29.12,29.22,29.07,29.15,137050.0,21.3585,21.4319,21.3219,21.3806,137050.0
2018-10-18 14:30:00,29.15,29.29,29.07,29.26,316886.0,21.3806,21.4832,21.3219,21.4612,316886.0
2018-10-18 15:00:00,29.25,29.33,29.14,29.33,284645.0,21.4539,21.5126,21.3732,21.5126,284645.0
2018-10-18 15:30:00,29.32,29.33,29.12,29.17,671758.0,21.5052,21.5126,21.3585,21.3952,671758.0
2018-10-19 09:30:00,29.16,29.78,29.0,29.75,366134.0,21.3879,21.8426,21.2705,21.8206,366134.0
2018-10-19 10:00:00,29.76,29.91,29.68,29.71,174751.0,21.828,21.938,21.7693,21.7913,174751.0
2018-10-19 10:30:00,29.71,29.75,29.59,29.63,184312.0,21.7913,21.8206,21.7033,21.7326,184312.0
2018-10-19 11:00:00,29.63,29.77,29.54,29.57,241874.0,21.7326,21.8353,21.6666,21.6886,241874.0
2018-10-19 11:30:00,29.57,29.72,29.49,29.7,83529.0,21.6886,21.7986,21.6299,21.784,83529.0
2018-10-19 12:00:00,29.7,29.75,29.58,29.61,126877.0,21.784,21.8206,21.6959,21.7179,126877.0
2018-10-19 12:30:00,29.6,29.65,29.57,29.57,79645.0,21.7106,21.7473,21.6886,21.6886,79645.0
2018-10-19 13:00:00,29.55,29.73,29.51,29.63,124973.0,21.6739,21.806,21.6446,21.7326,124973.0
2018-10-19 13:30:00,29.63,29.7,29.61,29.65,109416.0,21.7326,21.784,21.7179,21.7473,109416.0
2018-10-19 14:00:00,29.64,29.71,29.49,29.71,152045.0,21.74,21.7913,21.6299,21.7913,152045.0
2018-10-19 14:30:00,29.71,29.83,29.7,29.8,150261.0,21.7913,21.8793,21.784,21.8573,150261.0
2018-10-19 15:00:00,29.8,29.85,29.66,29.84,217841.0,21.8573,21.894,21.7546,21.8866,217841.0
2018-10-19 15:30:00,29.83,29.85,29.75,29.76,637186.0,21.8793,21.894,21.8206,21.828,637186.0
2018-10-22 09:30:00,29.31,30.0,29.31,29.49,187993.0,21.4979,22.004,21.4979,21.6299,187993.0
2018-10-22 10:00:00,29.49,29.57,29.25,29.32,460263.0,21.6299,21.6886,21.4539,21.5052,460263.0
2018-10-22 10:30:00,29.31,29.63,29.27,29.53,411743.0,21.4979,21.7326,21.4686,21.6593,411743.0
2018-10-22 11:00:00,29.53,29.54,29.39,29.44,193104.0,21.6593,21.6666,21.5566,21.5933,193104.0
2018-10-22 11:30:00,29.44,29.48,29.24,29.29,217304.0,21.5933,21.6226,21.4466,21.4832,217304.0
2018-10-22 12:00:00,29.28,29.39,29.27,29.31,110270.0,21.4759,21.5566,21.4686,21.4979,110270.0
2018-10-22 12:30:00,29.32,29.4,29.26,29.37,103097.0,21.5052,21.5639,21.4612,21.5419,103097.0
2018-10-22 13:00:00,29.37,29.44,29.34,29.39,72751.0,21.5419,21.5933,21.5199,21.5566,72751.0
2018-10-22 13:30:00,29.39,29.48,29.32,29.33,226960.0,21.5566,21.6226,21.5052,21.5126,226960.0
2018-10-22 14:00:00,29.33,29.35,29.26,29.26,76842.0,21.5126,21.5272,21.4612,21.4612,76842.0
2018-10-22 14:30:00,29.26,29.29,29.19,29.26,120170.0,21.4612,21.4832,21.4099,21.4612,120170.0
2018-10-22 15:00:00,29.26,29.31,29.19,29.22,303313.0,21.4612,21.4979,21.4099,21.4319,303313.0
2018-10-22 15:30:00,29.21,29.25,29.04,29.04,917124.0,21.4246,21.4539,21.2999,21.2999,917124.0
2018-10-23 09:30:00,28.55,28.86,28.52,28.62,375527.0,20.9405,21.1678,20.9185,20.9918,375527.0
2018-10-23 10:00:00,28.63,28.68,28.4,28.47,511549.0,20.9992,21.0358,20.8305,20.8818,511549.0
2018-10-23 10:30:00,28.46,28.73,28.22,28.65,754023.0,20.8745,21.0725,20.6984,21.0138,754023.0
2018-10-23 11:00:00,28.65,29.07,28.6,28.95,293843.0,21.0138,21.3219,20.9771,21.2339,293843.0
2018-10-23 11:30:00,28.94,28.98,28.73,28.73,248576.0,21.2265,21.2559,21.0725,21.0725,248576.0
2018-10-23 12:00:00,28.73,28.88,28.67,28.78,365170.0,21.0725,21.1825,21.0285,21.1092,365170.0
2018-10-23 12:30:00,28.79,28.92,28.79,28.92,174819.0,21.1165,21.2119,21.1165,21.2119,174819.0
2018-10-23 13:00:00,28.91,29.11,28.9,28.99,119823.0,21.2045,21.3512,21.1972,21.2632,119823.0
2018-10-23 13:30:00,28.99,29.03,28.75,28.76,150373.0,21.2632,21.2925,21.0872,21.0945,150373.0
2018-10-23 14:00:00,28.76,29.03,28.74,28.99,244006.0,21.0945,21.2925,21.0798,21.2632,244006.0
2018-10-23 14:30:00,28.99,29.14,28.98,29.1,127303.0,21.2632,21.3732,21.2559,21.3439,127303.0
2018-10-23 15:00:00,29.1,29.12,28.94,28.96,701114.0,21.3439,21.3585,21.2265,21.2412,701114.0
2018-10-23 15:30:00,28.96,28.97,28.81,28.84,595519.0,21.2412,21.2485,21.1312,21.1532,595519.0
2018-10-24 09:30:00,28.84,29.18,28.75,28.91,175517.0,21.1532,21.4026,21.0872,21.2045,175517.0
2018-10-24 10:00:00,28.91,28.97,28.65,28.65,238939.0,21.2045,21.2485,21.0138,21.0138,238939.0
2018-10-24 10:30:00,28.66,28.75,28.52,28.57,198127.0,21.0212,21.0872,20.9185,20.9551,198127.0
2018-10-24 11:00:00,28.57,28.58,28.35,28.44,262974.0,20.9551,20.9625,20.7938,20.8598,262974.0
2018-10-24 11:30:00,28.44,28.83,28.44,28.77,213459.0,20.8598,21.1458,20.8598,21.1018,213459.0
2018-10-24 12:00:00,28.77,28.77,28.67,28.73,292160.0,21.1018,21.1018,21.0285,21.0725,292160.0
2018-10-24 12:30:00,28.73,28.74,28.62,28.71,217164.0,21.0725,21.0798,20.9918,21.0578,217164.0
2018-10-24 13:00:00,28.71,28.71,28.55,28.62,176481.0,21.0578,21.0578,20.9405,20.9918,176481.0
2018-10-24 13:30:00,28.63,28.77,28.55,28.7,289003.0,20.9992,21.1018,20.9405,21.0505,289003.0
2018-10-24 14:00:00,28.7,28.75,28.49,28.73,204496.0,21.0505,21.0872,20.8965,21.0725,204496.0
2018-10-24 14:30:00,28.74,28.81,28.52,28.57,269133.0,21.0798,21.1312,20.9185,20.9551,269133.0
2018-10-24 15:00:00,28.57,28.65,28.41,28.55,577898.0,20.9551,21.0138,20.8378,20.9405,577898.0
2018-10-24 15:30:00,28.56,28.65,28.25,28.33,1307715.0,20.9478,21.0138,20.7204,20.7791,1307715.0
2018-10-25 09:30:00,28.66,29.0,28.24,28.27,490331.0,21.0212,21.2705,20.7131,20.7351,490331.0
2018-10-25 10:00:00,28.25,29.0,28.22,28.93,448786.0,20.7204,21.2705,20.6984,21.2192,448786.0
2018-10-25 10:30:00,28.91,29.18,28.66,28.96,265500.0,21.2045,21.4026,21.0212,21.2412,265500.0
2018-10-25 11:00:00,28.96,29.24,28.81,29.22,381435.0,21.2412,21.4466,21.1312,21.4319,381435.0
2018-10-25 11:30:00,29.23,29.99,29.15,29.71,751571.0,21.4392,21.9967,21.3806,21.7913,751571.0
2018-10-25 12:00:00,29.74,30.11,29.7,29.76,400984.0,21.8133,22.0847,21.784,21.828,400984.0
2018-10-25 12:30:00,29.76,29.92,29.68,29.81,337439.0,21.828,21.9453,21.7693,21.8646,337439.0
2018-10-25 13:00:00,29.81,29.83,29.31,29.8,476858.0,21.8646,21.8793,21.4979,21.8573,476858.0
2018-10-25 13:30:00,29.8,29.81,29.54,29.6,207203.0,21.8573,21.8646,21.6666,21.7106,207203.0
2018-10-25 14:00:00,29.6,29.91,29.59,29.9,196126.0,21.7106,21.938,21.7033,21.9307,196126.0
2018-10-25 14:30:00,29.89,29.95,29.8,29.86,225191.0,21.9233,21.9673,21.8573,21.9013,225191.0
2018-10-25 15:00:00,29.87,29.98,29.82,29.89,312919.0,21.9086,21.9893,21.872,21.9233,312919.0
2018-10-25 15:30:00,29.89,29.96,29.18,29.39,1868963.0,21.9233,21.9747,21.4026,21.5566,1868963.0
2018-10-26 09:30:00,29.0,29.41,28.8,29.37,431122.0,21.2705,21.5713,21.1238,21.5419,431122.0
2018-10-26 10:00:00,29.37,29.38,29.02,29.32,409809.0,21.5419,21.5493,21.2852,21.5052,409809.0
2018-10-26 10:30:00,29.31,29.31,28.7,28.7,404234.0,21.4979,21.4979,21.0505,21.0505,404234.0
2018-10-26 11:00:00,28.7,29.08,28.68,29.05,274239.0,21.0505,21.3292,21.0358,21.3072,274239.0
2018-10-26 11:30:00,29.05,29.2,28.94,28.96,226033.0,21.3072,21.4172,21.2265,21.2412,226033.0
2018-10-26 12:00:00,28.96,29.12,28.93,29.09,239604.0,21.2412,21.3585,21.2192,21.3365,239604.0
2018-10-26 12:30:00,29.09,29.35,29.07,29.24,257425.0,21.3365,21.5272,21.3219,21.4466,257425.0
2018-10-26 13:00:00,29.25,29.44,29.25,29.27,221079.0,21.4539,21.5933,21.4539,21.4686,221079.0
2018-10-26 13:30:00,29.27,29.34,29.12,29.32,174561.0,21.4686,21.5199,21.3585,21.5052,174561.0
2018-10-26 14:00:00,29.32,29.39,29.13,29.26,287026.0,21.5052,21.5566,21.3659,21.4612,287026.0
2018-10-26 14:30:00,29.25,29.34,29.08,29.13,292472.0,21.4539,21.5199,21.3292,21.3659,292472.0
2018-10-26 15:00:00,29.13,29.42,29.05,29.36,320502.0,21.3659,21.5786,21.3072,21.5346,320502.0
2018-10-26 15:30:00,29.36,29.54,29.25,29.31,939659.0,21.5346,21.6666,21.4539,21.4979,939659.0
2018-10-29 09:30:00,29.71,30.08,29.68,30.06,244111.0,21.7913,22.0627,21.7693,22.048,244111.0
2018-10-29 10:00:00,30.08,30.91,29.96,30.19,416500.0,22.0627,22.6715,21.9747,22.1434,416500.0
2018-10-29 10:30:00,30.19,30.26,30.01,30.13,210950.0,22.1434,22.1947,22.0113,22.0994,210950.0
2018-10-29 11:00:00,30.14,30.16,29.96,30.07,174343.0,22.1067,22.1214,21.9747,22.0553,174343.0
2018-10-29 11:30:00,30.07,30.19,29.94,29.96,146417.0,22.0553,22.1434,21.96,21.9747,146417.0
2018-10-29 12:00:00,29.95,30.01,29.83,30.0,186345.0,21.9673,22.0113,21.8793,22.004,186345.0
2018-10-29 12:30:00,29.99,30.12,29.94,30.08,228238.0,21.9967,22.092,21.96,22.0627,228238.0
2018-10-29 13:00:00,30.08,30.24,30.08,30.2,182519.0,22.0627,22.18,22.0627,22.1507,182519.0
2018-10-29 13:30:00,30.21,30.37,30.19,30.26,160001.0,22.158,22.2754,22.1434,22.1947,160001.0
2018-10-29 14:00:00,30.27,30.28,29.97,29.97,198767.0,22.202,22.2094,21.982,21.982,198767.0
2018-10-29 14:30:00,29.96,30.09,29.84,29.88,229835.0,21.9747,22.07,21.8866,21.916,229835.0
2018-10-29 15:00:00,29.88,29.88,29.53,29.58,330641.0,21.916,21.916,21.6593,21.6959,330641.0
2018-10-29 15:30:00,29.58,29.64,29.27,29.63,945655.0,21.6959,21.74,21.4686,21.7326,945655.0
2018-10-30 09:30:00,29.77,30.95,29.77,30.85,738189.0,21.8353,22.7008,21.8353,22.6274,738189.0
2018-10-30 10:00:00,30.86,30.91,30.66,30.73,760899.0,22.6348,22.6715,22.4881,22.5394,760899.0
2018-10-30 10:30:00,30.74,30.75,30.49,30.54,552249.0,22.5468,22.5541,22.3634,22.4001,552249.0
2018-10-30 11:00:00,30.55,30.59,30.43,30.57,464114.0,22.4074,22.4367,22.3194,22.4221,464114.0
2018-10-30 11:30:00,30.58,30.75,30.36,30.37,596321.0,22.4294,22.5541,22.268,22.2754,596321.0
2018-10-30 12:00:00,30.38,30.52,30.34,30.52,277039.0,22.2827,22.3854,22.2534,22.3854,277039.0
2018-10-30 12:30:00,30.51,30.51,30.34,30.37,167473.0,22.3781,22.3781,22.2534,22.2754,167473.0
2018-10-30 13:00:00,30.37,30.67,30.34,30.52,260480.0,22.2754,22.4954,22.2534,22.3854,260480.0
2018-10-30 13:30:00,30.51,30.57,30.39,30.54,200809.0,22.3781,22.4221,22.2901,22.4001,200809.0
2018-10-30 14:00:00,30.54,30.59,30.45,30.51,209488.0,22.4001,22.4367,22.3341,22.3781,209488.0
2018-10-30 14:30:00,30.51,30.72,30.46,30.67,239980.0,22.3781,22.5321,22.3414,22.4954,239980.0
2018-10-30 15:00:00,30.67,30.95,30.57,30.88,369354.0,22.4954,22.7008,22.4221,22.6495,369354.0
2018-10-30 15:30:00,30.89,31.01,30.86,30.99,727227.0,22.6568,22.7448,22.6348,22.7301,727227.0
2018-10-31 09:30:00,31.19,31.27,30.82,30.96,255130.0,22.8768,22.9355,22.6054,22.7081,255130.0
2018-10-31 10:00:00,30.96,31.09,30.86,31.0,226127.0,22.7081,22.8035,22.6348,22.7375,226127.0
2018-10-31 10:30:00,31.0,31.12,30.95,30.95,183150.0,22.7375,22.8255,22.7008,22.7008,183150.0
2018-10-31 11:00:00,30.96,31.04,30.86,30.94,158639.0,22.7081,22.7668,22.6348,22.6935,158639.0
2018-10-31 11:30:00,30.94,31.01,30.81,30.82,169977.0,22.6935,22.7448,22.5981,22.6054,169977.0
2018-10-31 12:00:00,30.83,30.85,30.62,30.75,214420.0,22.6128,22.6274,22.4587,22.5541,214420.0
2018-10-31 12:30:00,30.75,30.94,30.72,30.92,178500.0,22.5541,22.6935,22.5321,22.6788,178500.0
2018-10-31 13:00:00,30.93,31.05,30.86,30.87,165339.0,22.6861,22.7741,22.6348,22.6421,165339.0
2018-10-31 13:30:00,30.88,30.93,30.79,30.91,138068.0,22.6495,22.6861,22.5834,22.6715,138068.0
2018-10-31 14:00:00,30.92,31.02,30.86,30.99,202273.0,22.6788,22.7521,22.6348,22.7301,202273.0
2018-10-31 14:30:00,30.98,30.98,30.84,30.92,170927.0,22.7228,22.7228,22.6201,22.6788,170927.0
2018-10-31 15:00:00,30.91,30.98,30.81,30.85,257832.0,22.6715,22.7228,22.5981,22.6274,257832.0
2018-10-31 15:30:00,30.85,30.86,30.48,30.5,925875.0,22.6274,22.6348,22.3561,22.3707,925875.0
2018-11-01 09:30:00,30.75,31.04,30.63,30.95,178750.0,22.5541,22.7668,22.4661,22.7008,178750.0
2018-11-01 10:00:00,30.94,31.0,30.69,30.7,205265.0,22.6935,22.7375,22.5101,22.5174,205265.0
2018-11-01 10:30:00,30.72,30.9,30.69,30.88,98723.0,22.5321,22.6641,22.5101,22.6495,98723.0
2018-11-01 11:00:00,30.88,30.9,30.76,30.87,155166.0,22.6495,22.6641,22.5614,22.6421,155166.0
2018-11-01 11:30:00,30.86,30.93,30.81,30.83,124769.0,22.6348,22.6861,22.5981,22.6128,124769.0
2018-11-01 12:00:00,30.83,30.86,30.74,30.82,107547.0,22.6128,22.6348,22.5468,22.6054,107547.0
2018-11-01 12:30:00,30.82,30.95,30.78,30.94,92958.0,22.6054,22.7008,22.5761,22.6935,92958.0
2018-11-01 13:00:00,30.94,30.96,30.85,30.92,74990.0,22.6935,22.7081,22.6274,22.6788,74990.0
2018-11-01 13:30:00,30.92,30.94,30.85,30.89,133429.0,22.6788,22.6935,22.6274,22.6568,133429.0
2018-11-01 14:00:00,30.9,30.93,30.78,30.82,103496.0,22.6641,22.6861,22.5761,22.6054,103496.0
2018-11-01 14:30:00,30.83,30.96,30.82,30.96,137747.0,22.6128,22.7081,22.6054,22.7081,137747.0
2018-11-01 15:00:00,30.96,30.96,30.88,30.93,174444.0,22.7081,22.7081,22.6495,22.6861,174444.0
2018-11-01 15:30:00,30.93,31.06,30.91,31.0,510919.0,22.6861,22.7815,22.6715,22.7375,510919.0
2018-11-02 09:30:00,31.26,31.4,31.0,31.08,209246.0,22.9282,23.0309,22.7375,22.7961,209246.0
2018-11-02 10:00:00,31.08,31.12,30.88,30.88,128071.0,22.7961,22.8255,22.6495,22.6495,128071.0
2018-11-02 10:30:00,30.88,30.94,30.71,30.89,116123.0,22.6495,22.6935,22.5248,22.6568,116123.0
2018-11-02 11:00:00,30.9,30.92,30.64,30.76,147712.0,22.6641,22.6788,22.4734,22.5614,147712.0
2018-11-02 11:30:00,30.76,30.78,30.58,30.68,91642.0,22.5614,22.5761,22.4294,22.5028,91642.0
2018-11-02 12:00:00,30.69,30.72,30.6,30.65,76279.0,22.5101,22.5321,22.4441,22.4808,76279.0
2018-11-02 12:30:00,30.64,30.65,30.45,30.53,80536.0,22.4734,22.4808,22.3341,22.3927,80536.0
2018-11-02 13:00:00,30.53,30.66,30.46,30.65,111077.0,22.3927,22.4881,22.3414,22.4808,111077.0
2018-11-02 13:30:00,30.64,30.67,30.58,30.62,82437.0,22.4734,22.4954,22.4294,22.4587,82437.0
2018-11-02 14:00:00,30.63,30.84,30.51,30.81,109514.0,22.4661,22.6201,22.3781,22.5981,109514.0
2018-11-02 14:30:00,30.81,30.81,30.65,30.65,105868.0,22.5981,22.5981,22.4808,22.4808,105868.0
2018-11-02 15:00:00,30.65,30.76,30.59,30.71,112350.0,22.4808,22.5614,22.4367,22.5248,112350.0
2018-11-02 15:30:00,30.71,30.72,30.64,30.7,425961.0,22.5248,22.5321,22.4734,22.5174,425961.0
2018-11-05 09:30:00,30.69,31.07,30.69,30.86,191422.0,22.5101,22.7888,22.5101,22.6348,191422.0
2018-11-05 10:00:00,30.85,30.87,30.74,30.8,158194.0,22.6274,22.6421,22.5468,22.5908,158194.0
2018-11-05 10:30:00,30.81,30.9,30.68,30.77,143289.0,22.5981,22.6641,22.5028,22.5688,143289.0
2018-11-05 11:00:00,30.78,30.89,30.71,30.72,81815.0,22.5761,22.6568,22.5248,22.5321,81815.0
2018-11-05 11:30:00,30.71,30.73,30.58,30.65,115857.0,22.5248,22.5394,22.4294,22.4808,115857.0
2018-11-05 12:00:00,30.65,30.69,30.56,30.64,135029.0,22.4808,22.5101,22.4147,22.4734,135029.0
2018-11-05 12:30:00,30.64,30.68,30.58,30.65,54617.0,22.4734,22.5028,22.4294,22.4808,54617.0
2018-11-05 13:00:00,30.65,30.72,30.59,30.71,151856.0,22.4808,22.5321,22.4367,22.5248,151856.0
2018-11-05 13:30:00,30.72,30.8,30.69,30.77,80696.0,22.5321,22.5908,22.5101,22.5688,80696.0
2018-11-05 14:00:00,30.78,30.8,30.71,30.79,88450.0,22.5761,22.5908,22.5248,22.5834,88450.0
2018-11-05 14:30:00,30.79,30.91,30.74,30.85,70241.0,22.5834,22.6715,22.5468,22.6274,70241.0
2018-11-05 15:00:00,30.85,30.89,30.75,30.8,107863.0,22.6274,22.6568,22.5541,22.5908,107863.0
2018-11-05 15:30:00,30.8,30.83,30.76,30.8,298427.0,22.5908,22.6128,22.5614,22.5908,298427.0
2018-11-06 09:30:00,30.83,31.01,30.77,31.0,88097.0,22.6128,22.7448,22.5688,22.7375,88097.0
2018-11-06 10:00:00,31.0,31.1,30.93,31.07,89871.0,22.7375,22.8108,22.6861,22.7888,89871.0
2018-11-06 10:30:00,31.07,31.18,31.02,31.17,72572.0,22.7888,22.8695,22.7521,22.8622,72572.0
2018-11-06 11:00:00,31.18,31.23,31.12,31.22,107554.0,22.8695,22.9062,22.8255,22.8988,107554.0
2018-11-06 11:30:00,31.21,31.22,31.06,31.08,62518.0,22.8915,22.8988,22.7815,22.7961,62518.0
2018-11-06 12:00:00,31.08,31.13,31.05,31.09,51337.0,22.7961,22.8328,22.7741,22.8035,51337.0
2018-11-06 12:30:00,31.09,31.18,31.03,31.06,45400.0,22.8035,22.8695,22.7595,22.7815,45400.0
2018-11-06 13:00:00,31.07,31.13,31.04,31.11,49851.0,22.7888,22.8328,22.7668,22.8181,49851.0
2018-11-06 13:30:00,31.11,31.2,31.1,31.18,45552.0,22.8181,22.8842,22.8108,22.8695,45552.0
2018-11-06 14:00:00,31.17,31.18,31.02,31.04,59527.0,22.8622,22.8695,22.7521,22.7668,59527.0
2018-11-06 14:30:00,31.03,31.08,30.99,31.07,65555.0,22.7595,22.7961,22.7301,22.7888,65555.0
2018-11-06 15:00:00,31.06,31.15,31.03,31.1,94840.0,22.7815,22.8475,22.7595,22.8108,94840.0
2018-11-06 15:30:00,31.11,31.24,31.05,31.22,375366.0,22.8181,22.9135,22.7741,22.8988,375366.0
2018-11-07 09:30:00,31.42,31.54,30.73,30.75,199133.0,23.0455,23.1335,22.5394,22.5541,199133.0
2018-11-07 10:00:00,30.74,30.85,30.66,30.83,105895.0,22.5468,22.6274,22.4881,22.6128,105895.0
2018-11-07 10:30:00,30.84,31.02,30.84,30.98,109442.0,22.6201,22.7521,22.6201,22.7228,109442.0
2018-11-07 11:00:00,30.97,31.03,30.88,30.91,123172.0,22.7155,22.7595,22.6495,22.6715,123172.0
2018-11-07 11:30:00,30.92,31.02,30.91,31.0,73679.0,22.6788,22.7521,22.6715,22.7375,73679.0
2018-11-07 12:00:00,31.01,31.09,31.0,31.04,58948.0,22.7448,22.8035,22.7375,22.7668,58948.0
2018-11-07 12:30:00,31.05,31.17,30.99,31.17,41984.0,22.7741,22.8622,22.7301,22.8622,41984.0
2018-11-07 13:00:00,31.18,31.23,31.16,31.23,47439.0,22.8695,22.9062,22.8548,22.9062,47439.0
2018-11-07 13:30:00,31.24,31.25,31.16,31.17,45750.0,22.9135,22.9208,22.8548,22.8622,45750.0
2018-11-07 14:00:00,31.17,31.39,31.15,31.36,60239.0,22.8622,23.0235,22.8475,23.0015,60239.0
2018-11-07 14:30:00,31.35,31.43,31.33,31.4,73205.0,22.9942,23.0529,22.9795,23.0309,73205.0
2018-11-07 15:00:00,31.4,31.48,31.37,31.46,106045.0,23.0309,23.0895,23.0088,23.0749,106045.0
2018-11-07 15:30:00,31.46,31.52,31.43,31.5,559014.0,23.0749,23.1189,23.0529,23.1042,559014.0
2018-11-08 09:30:00,31.3,31.62,31.3,31.56,106909.0,22.9575,23.1922,22.9575,23.1482,106909.0
2018-11-08 10:00:00,31.55,31.55,31.43,31.54,165145.0,23.1409,23.1409,23.0529,23.1335,165145.0
2018-11-08 10:30:00,31.53,31.63,31.52,31.62,141442.0,23.1262,23.1996,23.1189,23.1922,141442.0
2018-11-08 11:00:00,31.62,31.78,31.59,31.78,132893.0,23.1922,23.3096,23.1702,23.3096,132893.0
2018-11-08 11:30:00,31.78,31.83,31.69,31.71,94202.0,23.3096,23.3462,23.2436,23.2582,94202.0
2018-11-08 12:00:00,31.71,31.84,31.71,31.75,70299.0,23.2582,23.3536,23.2582,23.2876,70299.0
2018-11-08 12:30:00,31.75,31.8,31.7,31.71,52639.0,23.2876,23.3242,23.2509,23.2582,52639.0
2018-11-08 13:00:00,31.7,31.75,31.61,31.65,81567.0,23.2509,23.2876,23.1849,23.2142,81567.0
2018-11-08 13:30:00,31.64,31.68,31.54,31.58,89062.0,23.2069,23.2362,23.1335,23.1629,89062.0
2018-11-08 14:00:00,31.58,31.64,31.5,31.56,132910.0,23.1629,23.2069,23.1042,23.1482,132910.0
2018-11-08 14:30:00,31.55,31.58,31.47,31.54,126777.0,23.1409,23.1629,23.0822,23.1335,126777.0
2018-11-08 15:00:00,31.53,31.62,31.48,31.53,191543.0,23.1262,23.1922,23.0895,23.1262,191543.0
2018-11-08 15:30:00,31.54,31.63,31.48,31.63,406907.0,23.1335,23.1996,23.0895,23.1996,406907.0
2018-11-09 09:30:00,31.21,31.4,30.61,30.7,570203.0,22.8915,23.0309,22.4514,22.5174,570203.0
2018-11-09 10:00:00,30.69,30.76,30.45,30.55,411872.0,22.5101,22.5614,22.3341,22.4074,411872.0
2018-11-09 10:30:00,30.56,30.69,30.56,30.65,268980.0,22.4147,22.5101,22.4147,22.4808,268980.0
2018-11-09 11:00:00,30.65,30.78,30.56,30.75,221537.0,22.4808,22.5761,22.4147,22.5541,221537.0
2018-11-09 11:30:00,30.75,30.76,30.51,30.52,216030.0,22.5541,22.5614,22.3781,22.3854,216030.0
2018-11-09 12:00:00,30.52,30.57,30.41,30.55,242090.0,22.3854,22.4221,22.3047,22.4074,242090.0
2018-11-09 12:30:00,30.54,30.7,30.5,30.62,146197.0,22.4001,22.5174,22.3707,22.4587,146197.0
2018-11-09 13:00:00,30.61,30.66,30.58,30.66,104197.0,22.4514,22.4881,22.4294,22.4881,104197.0
2018-11-09 13:30:00,30.66,30.66,30.53,30.53,204610.0,22.4881,22.4881,22.3927,22.3927,204610.0
2018-11-09 14:00:00,30.52,30.67,30.52,30.63,160647.0,22.3854,22.4954,22.3854,22.4661,160647.0
2018-11-09 14:30:00,30.63,30.89,30.63,30.8,114978.0,22.4661,22.6568,22.4661,22.5908,114978.0
2018-11-09 15:00:00,30.8,30.96,30.79,30.92,120465.0,22.5908,22.7081,22.5834,22.6788,120465.0
2018-11-09 15:30:00,30.92,31.03,30.87,30.88,622326.0,22.6788,22.7595,22.6421,22.6495,622326.0
2018-11-12 09:30:00,30.79,31.13,30.79,31.12,241297.0,22.5834,22.8328,22.5834,22.8255,241297.0
2018-11-12 10:00:00,31.12,31.24,31.05,31.24,184419.0,22.8255,22.9135,22.7741,22.9135,184419.0
2018-11-12 10:30:00,31.23,31.32,31.13,31.15,215860.0,22.9062,22.9722,22.8328,22.8475,215860.0
2018-11-12 11:00:00,31.15,31.32,31.11,31.14,157305.0,22.8475,22.9722,22.8181,22.8402,157305.0
2018-11-12 11:30:00,31.13,31.19,30.99,31.05,271629.0,22.8328,22.8768,22.7301,22.7741,271629.0
2018-11-12 12:00:00,31.05,31.17,31.03,31.16,104824.0,22.7741,22.8622,22.7595,22.8548,104824.0
2018-11-12 12:30:00,31.17,31.27,31.13,31.17,93541.0,22.8622,22.9355,22.8328,22.8622,93541.0
2018-11-12 13:00:00,31.18,31.21,31.12,31.17,138254.0,22.8695,22.8915,22.8255,22.8622,138254.0
2018-11-12 13:30:00,31.17,31.27,31.13,31.21,113011.0,22.8622,22.9355,22.8328,22.8915,113011.0
2018-11-12 14:00:00,31.21,31.31,31.21,31.25,175133.0,22.8915,22.9648,22.8915,22.9208,175133.0
2018-11-12 14:30:00,31.24,31.28,31.11,31.11,159315.0,22.9135,22.9428,22.8181,22.8181,159315.0
2018-11-12 15:00:00,31.11,31.19,31.05,31.12,173215.0,22.8181,22.8768,22.7741,22.8255,173215.0
2018-11-12 15:30:00,31.13,31.13,30.89,30.96,416921.0,22.8328,22.8328,22.6568,22.7081,416921.0
2018-11-13 09:30:00,31.0,31.29,30.88,31.29,231600.0,22.7375,22.9502,22.6495,22.9502,231600.0
2018-11-13 10:00:00,31.29,31.3,30.97,30.99,182585.0,22.9502,22.9575,22.7155,22.7301,182585.0
2018-11-13 10:30:00,30.99,31.26,30.98,31.22,303408.0,22.7301,22.9282,22.7228,22.8988,303408.0
2018-11-13 11:00:00,31.21,31.53,31.2,31.45,297511.0,22.8915,23.1262,22.8842,23.0675,297511.0
2018-11-13 11:30:00,31.45,31.62,31.4,31.61,135039.0,23.0675,23.1922,23.0309,23.1849,135039.0
2018-11-13 12:00:00,31.63,31.72,31.45,31.48,131349.0,23.1996,23.2656,23.0675,23.0895,131349.0
2018-11-13 12:30:00,31.48,31.51,31.37,31.4,111403.0,23.0895,23.1115,23.0088,23.0309,111403.0
2018-11-13 13:00:00,31.4,31.48,31.31,31.37,171792.0,23.0309,23.0895,22.9648,23.0088,171792.0
2018-11-13 13:30:00,31.37,31.45,31.36,31.4,60413.0,23.0088,23.0675,23.0015,23.0309,60413.0
2018-11-13 14:00:00,31.41,31.42,31.14,31.19,154712.0,23.0382,23.0455,22.8402,22.8768,154712.0
2018-11-13 14:30:00,31.19,31.21,31.05,31.07,141690.0,22.8768,22.8915,22.7741,22.7888,141690.0
2018-11-13 15:00:00,31.07,31.19,31.05,31.08,218309.0,22.7888,22.8768,22.7741,22.7961,218309.0
2018-11-13 15:30:00,31.08,31.11,30.99,31.09,568268.0,22.7961,22.8181,22.7301,22.8035,568268.0
2018-11-14 09:30:00,31.21,31.26,30.9,31.11,323227.0,22.8915,22.9282,22.6641,22.8181,323227.0
2018-11-14 10:00:00,31.1,31.27,31.04,31.16,163563.0,22.8108,22.9355,22.7668,22.8548,163563.0
2018-11-14 10:30:00,31.16,31.18,30.96,30.98,107459.0,22.8548,22.8695,22.7081,22.7228,107459.0
2018-11-14 11:00:00,30.99,31.0,30.82,30.85,151097.0,22.7301,22.7375,22.6054,22.6274,151097.0
2018-11-14 11:30:00,30.86,30.91,30.66,30.84,105012.0,22.6348,22.6715,22.4881,22.6201,105012.0
2018-11-14 12:00:00,30.83,30.87,30.68,30.78,74113.0,22.6128,22.6421,22.5028,22.5761,74113.0
2018-11-14 12:30:00,30.77,30.77,30.52,30.55,156689.0,22.5688,22.5688,22.3854,22.4074,156689.0
2018-11-14 13:00:00,30.54,30.63,30.48,30.62,223691.0,22.4001,22.4661,22.3561,22.4587,223691.0
2018-11-14 13:30:00,30.62,30.66,30.44,30.49,125183.0,22.4587,22.4881,22.3267,22.3634,125183.0
2018-11-14 14:00:00,30.49,30.71,30.33,30.63,129957.0,22.3634,22.5248,22.246,22.4661,129957.0
2018-11-14 14:30:00,30.62,30.8,30.54,30.79,125777.0,22.4587,22.5908,22.4001,22.5834,125777.0
2018-11-14 15:00:00,30.78,30.91,30.75,30.89,165510.0,22.5761,22.6715,22.5541,22.6568,165510.0
2018-11-14 15:30:00,30.89,31.02,30.72,30.82,554266.0,22.6568,22.7521,22.5321,22.6054,554266.0
2018-11-15 09:30:00,30.42,30.73,30.35,30.52,185703.0,22.3121,22.5394,22.2607,22.3854,185703.0
2018-11-15 10:00:00,30.52,30.74,30.42,30.73,157379.0,22.3854,22.5468,22.3121,22.5394,157379.0
2018-11-15 10:30:00,30.72,30.81,30.51,30.74,224867.0,22.5321,22.5981,22.3781,22.5468,224867.0
2018-11-15 11:00:00,30.74,31.14,30.68,31.13,215070.0,22.5468,22.8402,22.5028,22.8328,215070.0
2018-11-15 11:30:00,31.13,31.28,31.07,31.19,216897.0,22.8328,22.9428,22.7888,22.8768,216897.0
2018-11-15 12:00:00,31.2,31.31,31.12,31.3,175930.0,22.8842,22.9648,22.8255,22.9575,175930.0
2018-11-15 12:30:00,31.3,31.3,30.96,31.05,132615.0,22.9575,22.9575,22.7081,22.7741,132615.0
2018-11-15 13:00:00,31.05,31.41,30.94,31.36,248483.0,22.7741,23.0382,22.6935,23.0015,248483.0
2018-11-15 13:30:00,31.38,31.49,31.27,31.44,195689.0,23.0162,23.0969,22.9355,23.0602,195689.0
2018-11-15 14:00:00,31.44,31.54,31.37,31.53,160491.0,23.0602,23.1335,23.0088,23.1262,160491.0
2018-11-15 14:30:00,31.53,31.67,31.53,31.61,276204.0,23.1262,23.2289,23.1262,23.1849,276204.0
2018-11-15 15:00:00,31.61,31.65,31.38,31.41,410797.0,23.1849,23.2142,23.0162,23.0382,410797.0
2018-11-15 15:30:00,31.42,31.59,31.4,31.59,552768.0,23.0455,23.1702,23.0309,23.1702,552768.0
2018-11-16 09:30:00,31.33,31.51,31.23,31.42,286393.0,22.9795,23.1115,22.9062,23.0455,286393.0
2018-11-16 10:00:00,31.4,31.44,31.25,31.35,156195.0,23.0309,23.0602,22.9208,22.9942,156195.0
2018-11-16 10:30:00,31.36,31.59,31.36,31.5,232440.0,23.0015,23.1702,23.0015,23.1042,232440.0
2018-11-16 11:00:00,31.5,31.64,31.47,31.63,117443.0,23.1042,23.2069,23.0822,23.1996,117443.0
2018-11-16 11:30:00,31.63,31.77,31.59,31.72,165568.0,23.1996,23.3022,23.1702,23.2656,165568.0
2018-11-16 12:00:00,31.74,31.78,31.61,31.62,154982.0,23.2802,23.3096,23.1849,23.1922,154982.0
2018-11-16 12:30:00,31.61,31.93,31.58,31.8,399449.0,23.1849,23.4196,23.1629,23.3242,399449.0
2018-11-16 13:00:00,31.8,31.84,31.71,31.81,172481.0,23.3242,23.3536,23.2582,23.3316,172481.0
2018-11-16 13:30:00,31.82,31.83,31.71,31.8,100310.0,23.3389,23.3462,23.2582,23.3242,100310.0
2018-11-16 14:00:00,31.8,31.92,31.77,31.88,83439.0,23.3242,23.4123,23.3022,23.3829,83439.0
2018-11-16 14:30:00,31.88,31.92,31.82,31.87,75581.0,23.3829,23.4123,23.3389,23.3756,75581.0
2018-11-16 15:00:00,31.87,31.94,31.83,31.9,133365.0,23.3756,23.4269,23.3462,23.3976,133365.0
2018-11-16 15:30:00,31.9,32.0,31.87,31.94,492895.0,23.3976,23.4709,23.3756,23.4269,492895.0
2018-11-19 09:30:00,31.98,32.21,31.81,32.19,136638.0,23.4563,23.625,23.3316,23.6103,136638.0
2018-11-19 10:00:00,32.19,32.31,32.1,32.22,236036.0,23.6103,23.6983,23.5443,23.6323,236036.0
2018-11-19 10:30:00,32.22,32.39,32.18,32.38,230966.0,23.6323,23.757,23.603,23.7497,230966.0
2018-11-19 11:00:00,32.38,32.44,32.24,32.24,148057.0,23.7497,23.7937,23.647,23.647,148057.0
2018-11-19 11:30:00,32.24,32.25,31.98,32.06,160428.0,23.647,23.6543,23.4563,23.5149,160428.0
2018-11-19 12:00:00,32.06,32.1,31.91,32.02,158893.0,23.5149,23.5443,23.4049,23.4856,158893.0
2018-11-19 12:30:00,32.02,32.26,31.95,32.21,168988.0,23.4856,23.6616,23.4343,23.625,168988.0
2018-11-19 13:00:00,32.22,32.23,32.08,32.14,119044.0,23.6323,23.6396,23.5296,23.5736,119044.0
2018-11-19 13:30:00,32.13,32.25,32.06,32.1,182808.0,23.5663,23.6543,23.5149,23.5443,182808.0
2018-11-19 14:00:00,32.1,32.18,32.05,32.14,371867.0,23.5443,23.603,23.5076,23.5736,371867.0
2018-11-19 14:30:00,32.13,32.33,32.06,32.3,171089.0,23.5663,23.713,23.5149,23.691,171089.0
2018-11-19 15:00:00,32.31,32.41,32.2,32.24,226642.0,23.6983,23.7717,23.6176,23.647,226642.0
2018-11-19 15:30:00,32.24,32.27,32.09,32.25,705669.0,23.647,23.669,23.5369,23.6543,705669.0
2018-11-20 09:30:00,31.96,32.04,31.58,31.73,307951.0,23.4416,23.5003,23.1629,23.2729,307951.0
2018-11-20 10:00:00,31.71,31.89,31.6,31.88,425361.0,23.2582,23.3903,23.1775,23.3829,425361.0
2018-11-20 10:30:00,31.89,32.08,31.78,32.01,281742.0,23.3903,23.5296,23.3096,23.4783,281742.0
2018-11-20 11:00:00,32.01,32.02,31.69,31.71,206923.0,23.4783,23.4856,23.2436,23.2582,206923.0
2018-11-20 11:30:00,31.72,31.86,31.67,31.82,248736.0,23.2656,23.3682,23.2289,23.3389,248736.0
2018-11-20 12:00:00,31.83,31.93,31.68,31.72,189222.0,23.3462,23.4196,23.2362,23.2656,189222.0
2018-11-20 12:30:00,31.73,31.77,31.6,31.65,89020.0,23.2729,23.3022,23.1775,23.2142,89020.0
2018-11-20 13:00:00,31.66,31.69,31.58,31.65,122597.0,23.2216,23.2436,23.1629,23.2142,122597.0
2018-11-20 13:30:00,31.65,31.77,31.65,31.67,148160.0,23.2142,23.3022,23.2142,23.2289,148160.0
2018-11-20 14:00:00,31.66,31.7,31.55,31.59,114917.0,23.2216,23.2509,23.1409,23.1702,114917.0
2018-11-20 14:30:00,31.59,31.71,31.54,31.64,176354.0,23.1702,23.2582,23.1335,23.2069,176354.0
2018-11-20 15:00:00,31.64,31.97,31.6,31.94,467899.0,23.2069,23.4489,23.1775,23.4269,467899.0
2018-11-20 15:30:00,31.95,31.98,31.78,31.88,950726.0,23.4343,23.4563,23.3096,23.3829,950726.0
2018-11-21 09:30:00,31.94,32.28,31.8,32.27,284478.0,23.4269,23.6763,23.3242,23.669,284478.0
2018-11-21 10:00:00,32.28,32.42,32.22,32.38,273968.0,23.6763,23.779,23.6323,23.7497,273968.0
2018-11-21 10:30:00,32.38,32.49,32.24,32.34,263228.0,23.7497,23.8303,23.647,23.7203,263228.0
2018-11-21 11:00:00,32.34,32.5,32.21,32.46,247106.0,23.7203,23.8377,23.625,23.8083,247106.0
2018-11-21 11:30:00,32.47,32.52,32.41,32.48,225280.0,23.8157,23.8523,23.7717,23.823,225280.0
2018-11-21 12:00:00,32.48,32.52,32.4,32.48,93065.0,23.823,23.8523,23.7643,23.823,93065.0
2018-11-21 12:30:00,32.48,32.52,32.39,32.44,87085.0,23.823,23.8523,23.757,23.7937,87085.0
2018-11-21 13:00:00,32.43,32.46,32.36,32.46,199742.0,23.7863,23.8083,23.735,23.8083,199742.0
2018-11-21 13:30:00,32.46,32.56,32.42,32.49,73318.0,23.8083,23.8817,23.779,23.8303,73318.0
2018-11-21 14:00:00,32.49,32.53,32.38,32.41,66796.0,23.8303,23.8597,23.7497,23.7717,66796.0
2018-11-21 14:30:00,32.4,32.44,32.34,32.34,85739.0,23.7643,23.7937,23.7203,23.7203,85739.0
2018-11-21 15:00:00,32.34,32.42,32.34,32.37,152082.0,23.7203,23.779,23.7203,23.7423,152082.0
2018-11-21 15:30:00,32.36,32.37,32.26,32.26,339068.0,23.735,23.7423,23.6616,23.6616,339068.0
2018-11-23 09:30:00,32.02,32.33,31.96,32.3,140520.0,23.4856,23.713,23.4416,23.691,140520.0
2018-11-23 10:00:00,32.29,32.48,32.29,32.33,172481.0,23.6836,23.823,23.6836,23.713,172481.0
2018-11-23 10:30:00,32.35,32.6,32.35,32.47,127946.0,23.7276,23.911,23.7276,23.8157,127946.0
2018-11-23 11:00:00,32.47,32.74,32.47,32.72,149653.0,23.8157,24.0137,23.8157,23.999,149653.0
2018-11-23 11:30:00,32.72,32.88,32.68,32.68,241174.0,23.999,24.1164,23.9697,23.9697,241174.0
2018-11-23 12:00:00,32.67,32.84,32.62,32.79,252140.0,23.9624,24.087,23.9257,24.0504,252140.0
2018-11-23 12:30:00,32.79,32.85,32.57,32.58,387722.0,24.0504,24.0944,23.889,23.8963,387722.0
2018-11-26 09:30:00,32.96,33.22,32.83,33.2,298639.0,24.1751,24.3658,24.0797,24.3511,298639.0
2018-11-26 10:00:00,33.2,33.35,33.1,33.1,220202.0,24.3511,24.4611,24.2777,24.2777,220202.0
2018-11-26 10:30:00,33.11,33.2,33.04,33.2,260235.0,24.2851,24.3511,24.2337,24.3511,260235.0
2018-11-26 11:00:00,33.2,33.36,33.14,33.3,263653.0,24.3511,24.4684,24.3071,24.4244,263653.0
2018-11-26 11:30:00,33.3,33.54,33.26,33.52,393356.0,24.4244,24.6005,24.3951,24.5858,393356.0
2018-11-26 12:00:00,33.52,33.66,33.43,33.45,410796.0,24.5858,24.6885,24.5198,24.5345,410796.0
2018-11-26 12:30:00,33.45,33.49,33.3,33.37,190323.0,24.5345,24.5638,24.4244,24.4758,190323.0
2018-11-26 13:00:00,33.37,33.43,33.3,33.37,147147.0,24.4758,24.5198,24.4244,24.4758,147147.0
2018-11-26 13:30:00,33.37,33.49,33.32,33.48,121343.0,24.4758,24.5638,24.4391,24.5565,121343.0
2018-11-26 14:00:00,33.49,33.57,33.47,33.49,206301.0,24.5638,24.6225,24.5491,24.5638,206301.0
2018-11-26 14:30:00,33.49,33.56,33.37,33.4,193769.0,24.5638,24.6151,24.4758,24.4978,193769.0
2018-11-26 15:00:00,33.4,33.42,33.29,33.35,287375.0,24.4978,24.5125,24.4171,24.4611,287375.0
2018-11-26 15:30:00,33.34,33.41,33.28,33.32,694275.0,24.4538,24.5051,24.4098,24.4391,694275.0
2018-11-27 09:30:00,33.25,33.44,33.1,33.13,411766.0,24.3878,24.5271,24.2777,24.2998,411766.0
2018-11-27 10:00:00,33.14,33.26,33.05,33.22,353761.0,24.3071,24.3951,24.2411,24.3658,353761.0
2018-11-27 10:30:00,33.22,33.29,33.14,33.2,156029.0,24.3658,24.4171,24.3071,24.3511,156029.0
2018-11-27 11:00:00,33.19,33.31,33.11,33.2,126510.0,24.3438,24.4318,24.2851,24.3511,126510.0
2018-11-27 11:30:00,33.19,33.23,33.12,33.18,104795.0,24.3438,24.3731,24.2924,24.3364,104795.0
2018-11-27 12:00:00,33.18,33.18,33.0,33.03,95909.0,24.3364,24.3364,24.2044,24.2264,95909.0
2018-11-27 12:30:00,33.04,33.2,33.01,33.18,135122.0,24.2337,24.3511,24.2117,24.3364,135122.0
2018-11-27 13:00:00,33.18,33.34,33.17,33.3,200713.0,24.3364,24.4538,24.3291,24.4244,200713.0
2018-11-27 13:30:00,33.3,33.33,33.24,33.27,103674.0,24.4244,24.4464,24.3804,24.4024,103674.0
2018-11-27 14:00:00,33.27,33.36,33.26,33.29,135533.0,24.4024,24.4684,24.3951,24.4171,135533.0
2018-11-27 14:30:00,33.29,33.31,33.26,33.27,116147.0,24.4171,24.4318,24.3951,24.4024,116147.0
2018-11-27 15:00:00,33.26,33.33,33.24,33.33,108042.0,24.3951,24.4464,24.3804,24.4464,108042.0
2018-11-27 15:30:00,33.33,33.4,33.28,33.4,454618.0,24.4464,24.4978,24.4098,24.4978,454618.0
2018-11-28 09:30:00,33.26,33.34,32.89,32.97,310558.0,24.3951,24.4538,24.1237,24.1824,310558.0
2018-11-28 10:00:00,32.97,33.03,32.71,32.74,376683.0,24.1824,24.2264,23.9917,24.0137,376683.0
2018-11-28 10:30:00,32.73,32.81,32.66,32.77,302926.0,24.0064,24.065,23.955,24.0357,302926.0
2018-11-28 11:00:00,32.77,33.02,32.76,33.02,166119.0,24.0357,24.2191,24.0284,24.2191,166119.0
2018-11-28 11:30:00,33.01,33.03,32.83,32.89,154975.0,24.2117,24.2264,24.0797,24.1237,154975.0
2018-11-28 12:00:00,32.89,33.38,32.89,33.27,265878.0,24.1237,24.4831,24.1237,24.4024,265878.0
2018-11-28 12:30:00,33.27,33.3,33.18,33.23,218934.0,24.4024,24.4244,24.3364,24.3731,218934.0
2018-11-28 13:00:00,33.24,33.26,33.18,33.2,188979.0,24.3804,24.3951,24.3364,24.3511,188979.0
2018-11-28 13:30:00,33.2,33.28,33.18,33.2,232515.0,24.3511,24.4098,24.3364,24.3511,232515.0
2018-11-28 14:00:00,33.2,33.27,33.11,33.24,426363.0,24.3511,24.4024,24.2851,24.3804,426363.0
2018-11-28 14:30:00,33.24,33.28,33.18,33.2,175294.0,24.3804,24.4098,24.3364,24.3511,175294.0
2018-11-28 15:00:00,33.2,33.37,33.19,33.37,157338.0,24.3511,24.4758,24.3438,24.4758,157338.0
2018-11-28 15:30:00,33.36,33.55,33.35,33.55,596911.0,24.4684,24.6078,24.4611,24.6078,596911.0
2018-11-29 09:30:00,33.27,33.51,33.23,33.45,266460.0,24.4024,24.5785,24.3731,24.5345,266460.0
2018-11-29 10:00:00,33.45,33.51,33.37,33.45,355396.0,24.5345,24.5785,24.4758,24.5345,355396.0
2018-11-29 10:30:00,33.46,33.58,33.31,33.45,333624.0,24.5418,24.6298,24.4318,24.5345,333624.0
2018-11-29 11:00:00,33.44,33.57,33.43,33.56,179193.0,24.5271,24.6225,24.5198,24.6151,179193.0
2018-11-29 11:30:00,33.57,33.58,33.4,33.46,229778.0,24.6225,24.6298,24.4978,24.5418,229778.0
2018-11-29 12:00:00,33.46,33.48,33.42,33.48,121902.0,24.5418,24.5565,24.5125,24.5565,121902.0
2018-11-29 12:30:00,33.48,33.52,33.46,33.49,88749.0,24.5565,24.5858,24.5418,24.5638,88749.0
2018-11-29 13:00:00,33.48,33.52,33.45,33.49,68438.0,24.5565,24.5858,24.5345,24.5638,68438.0
2018-11-29 13:30:00,33.5,33.51,33.43,33.49,85124.0,24.5711,24.5785,24.5198,24.5638,85124.0
2018-11-29 14:00:00,33.49,33.6,33.43,33.58,120865.0,24.5638,24.6445,24.5198,24.6298,120865.0
2018-11-29 14:30:00,33.58,33.66,33.54,33.64,116597.0,24.6298,24.6885,24.6005,24.6738,116597.0
2018-11-29 15:00:00,33.64,33.64,33.49,33.52,99139.0,24.6738,24.6738,24.5638,24.5858,99139.0
2018-11-29 15:30:00,33.52,33.52,33.44,33.5,596369.0,24.5858,24.5858,24.5271,24.5711,596369.0
2018-11-30 09:30:00,33.46,33.59,33.3,33.55,272391.0,24.5418,24.6371,24.4244,24.6078,272391.0
2018-11-30 10:00:00,33.54,33.68,33.53,33.62,157933.0,24.6005,24.7032,24.5931,24.6591,157933.0
2018-11-30 10:30:00,33.62,33.75,33.6,33.61,234896.0,24.6591,24.7545,24.6445,24.6518,234896.0
2018-11-30 11:00:00,33.62,33.62,33.49,33.55,313714.0,24.6591,24.6591,24.5638,24.6078,313714.0
2018-11-30 11:30:00,33.54,33.61,33.5,33.57,136233.0,24.6005,24.6518,24.5711,24.6225,136233.0
2018-11-30 12:00:00,33.57,33.61,33.52,33.53,268936.0,24.6225,24.6518,24.5858,24.5931,268936.0
2018-11-30 12:30:00,33.54,33.57,33.48,33.52,192582.0,24.6005,24.6225,24.5565,24.5858,192582.0
2018-11-30 13:00:00,33.51,33.57,33.45,33.56,311463.0,24.5785,24.6225,24.5345,24.6151,311463.0
2018-11-30 13:30:00,33.55,33.72,33.54,33.68,140228.0,24.6078,24.7325,24.6005,24.7032,140228.0
2018-11-30 14:00:00,33.67,33.69,33.62,33.66,126250.0,24.6958,24.7105,24.6591,24.6885,126250.0
2018-11-30 14:30:00,33.67,33.75,33.65,33.74,190904.0,24.6958,24.7545,24.6812,24.7472,190904.0
2018-11-30 15:00:00,33.74,33.88,33.71,33.82,239952.0,24.7472,24.8499,24.7252,24.8058,239952.0
2018-11-30 15:30:00,33.82,33.91,33.82,33.88,962404.0,24.8058,24.8719,24.8058,24.8499,962404.0
2018-12-03 09:30:00,34.35,34.65,34.11,34.23,643282.0,25.1946,25.4146,25.0185,25.1066,643282.0
2018-12-03 10:00:00,34.24,34.31,34.13,34.3,401506.0,25.1139,25.1652,25.0332,25.1579,401506.0
2018-12-03 10:30:00,34.3,34.4,34.23,34.26,326762.0,25.1579,25.2313,25.1066,25.1286,326762.0
2018-12-03 11:00:00,34.25,34.28,34.1,34.19,369663.0,25.1212,25.1432,25.0112,25.0772,369663.0
2018-12-03 11:30:00,34.19,34.23,33.97,34.1,364999.0,25.0772,25.1066,24.9159,25.0112,364999.0
2018-12-03 12:00:00,34.1,34.31,34.09,34.3,162229.0,25.0112,25.1652,25.0039,25.1579,162229.0
2018-12-03 12:30:00,34.3,34.34,34.22,34.26,195344.0,25.1579,25.1872,25.0992,25.1286,195344.0
2018-12-03 13:00:00,34.27,34.35,34.26,34.27,156857.0,25.1359,25.1946,25.1286,25.1359,156857.0
2018-12-03 13:30:00,34.27,34.28,34.21,34.24,255289.0,25.1359,25.1432,25.0919,25.1139,255289.0
2018-12-03 14:00:00,34.24,34.37,34.23,34.37,188816.0,25.1139,25.2092,25.1066,25.2092,188816.0
2018-12-03 14:30:00,34.37,34.4,34.22,34.29,196430.0,25.2092,25.2313,25.0992,25.1506,196430.0
2018-12-03 15:00:00,34.29,34.45,34.24,34.32,406162.0,25.1506,25.2679,25.1139,25.1726,406162.0
2018-12-03 15:30:00,34.32,34.37,34.24,34.27,613087.0,25.1726,25.2092,25.1139,25.1359,613087.0
2018-12-04 09:30:00,34.15,34.16,33.45,33.48,417458.0,25.0479,25.0552,24.5345,24.5565,417458.0
2018-12-04 10:00:00,33.48,33.49,33.19,33.45,476914.0,24.5565,24.5638,24.3438,24.5345,476914.0
2018-12-04 10:30:00,33.45,33.59,33.39,33.41,183085.0,24.5345,24.6371,24.4905,24.5051,183085.0
2018-12-04 11:00:00,33.4,33.57,33.35,33.52,198083.0,24.4978,24.6225,24.4611,24.5858,198083.0
2018-12-04 11:30:00,33.53,33.57,33.46,33.53,257803.0,24.5931,24.6225,24.5418,24.5931,257803.0
2018-12-04 12:00:00,33.53,33.53,33.32,33.33,427256.0,24.5931,24.5931,24.4391,24.4464,427256.0
2018-12-04 12:30:00,33.32,33.56,33.27,33.45,351957.0,24.4391,24.6151,24.4024,24.5345,351957.0
2018-12-04 13:00:00,33.45,33.49,33.25,33.28,301243.0,24.5345,24.5638,24.3878,24.4098,301243.0
2018-12-04 13:30:00,33.28,33.55,33.23,33.5,217294.0,24.4098,24.6078,24.3731,24.5711,217294.0
2018-12-04 14:00:00,33.48,33.6,33.36,33.37,124552.0,24.5565,24.6445,24.4684,24.4758,124552.0
2018-12-04 14:30:00,33.38,33.62,33.38,33.54,156022.0,24.4831,24.6591,24.4831,24.6005,156022.0
2018-12-04 15:00:00,33.53,33.53,33.28,33.3,211912.0,24.5931,24.5931,24.4098,24.4244,211912.0
2018-12-04 15:30:00,33.3,33.4,33.2,33.28,999971.0,24.4244,24.4978,24.3511,24.4098,999971.0
2018-12-06 09:30:00,32.61,32.67,31.85,31.87,629450.0,23.9183,23.9624,23.3609,23.3756,629450.0
2018-12-06 10:00:00,31.88,32.48,31.81,32.09,382265.0,23.3829,23.823,23.3316,23.5369,382265.0
2018-12-06 10:30:00,32.09,32.1,31.68,31.71,413307.0,23.5369,23.5443,23.2362,23.2582,413307.0
2018-12-06 11:00:00,31.71,31.74,31.14,31.29,609006.0,23.2582,23.2802,22.8402,22.9502,609006.0
2018-12-06 11:30:00,31.28,31.65,31.26,31.55,280673.0,22.9428,23.2142,22.9282,23.1409,280673.0
2018-12-06 12:00:00,31.55,31.79,31.45,31.77,290446.0,23.1409,23.3169,23.0675,23.3022,290446.0
2018-12-06 12:30:00,31.78,31.78,31.55,31.66,331481.0,23.3096,23.3096,23.1409,23.2216,331481.0
2018-12-06 13:00:00,31.66,31.68,31.43,31.49,182701.0,23.2216,23.2362,23.0529,23.0969,182701.0
2018-12-06 13:30:00,31.49,31.71,31.43,31.7,241432.0,23.0969,23.2582,23.0529,23.2509,241432.0
2018-12-06 14:00:00,31.71,31.9,31.68,31.9,635408.0,23.2582,23.3976,23.2362,23.3976,635408.0
2018-12-06 14:30:00,31.89,32.14,31.8,32.13,482707.0,23.3903,23.5736,23.3242,23.5663,482707.0
2018-12-06 15:00:00,32.14,32.35,32.09,32.29,718534.0,23.5736,23.7276,23.5369,23.6836,718534.0
2018-12-06 15:30:00,32.29,32.6,32.28,32.55,974654.0,23.6836,23.911,23.6763,23.8743,974654.0
2018-12-07 09:30:00,32.48,33.2,32.47,33.01,378123.0,23.823,24.3511,23.8157,24.2117,378123.0
2018-12-07 10:00:00,33.02,33.04,32.65,32.75,226306.0,24.2191,24.2337,23.9477,24.021,226306.0
2018-12-07 10:30:00,32.74,32.86,32.56,32.86,98761.0,24.0137,24.1017,23.8817,24.1017,98761.0
2018-12-07 11:00:00,32.86,32.89,32.51,32.64,208970.0,24.1017,24.1237,23.845,23.9404,208970.0
2018-12-07 11:30:00,32.64,32.87,32.63,32.64,174462.0,23.9404,24.109,23.933,23.9404,174462.0
2018-12-07 12:00:00,32.64,33.0,32.63,32.91,289592.0,23.9404,24.2044,23.933,24.1384,289592.0
2018-12-07 12:30:00,32.91,32.93,32.71,32.93,155327.0,24.1384,24.1531,23.9917,24.1531,155327.0
2018-12-07 13:00:00,32.92,33.0,32.71,32.75,187782.0,24.1457,24.2044,23.9917,24.021,187782.0
2018-12-07 13:30:00,32.75,32.79,32.65,32.75,205569.0,24.021,24.0504,23.9477,24.021,205569.0
2018-12-07 14:00:00,32.74,32.74,32.47,32.53,328221.0,24.0137,24.0137,23.8157,23.8597,328221.0
2018-12-07 14:30:00,32.54,32.55,32.09,32.13,257068.0,23.867,23.8743,23.5369,23.5663,257068.0
2018-12-07 15:00:00,32.13,32.3,32.1,32.27,326758.0,23.5663,23.691,23.5443,23.669,326758.0
2018-12-07 15:30:00,32.27,32.49,32.23,32.24,666131.0,23.669,23.8303,23.6396,23.647,666131.0
2018-12-10 09:30:00,32.07,32.43,31.65,31.87,331774.0,23.5223,23.7863,23.2142,23.3756,331774.0
2018-12-10 10:00:00,31.88,31.97,31.68,31.85,290084.0,23.3829,23.4489,23.2362,23.3609,290084.0
2018-12-10 10:30:00,31.84,31.88,31.31,31.33,334904.0,23.3536,23.3829,22.9648,22.9795,334904.0
2018-12-10 11:00:00,31.34,31.35,31.13,31.33,340971.0,22.9868,22.9942,22.8328,22.9795,340971.0
2018-12-10 11:30:00,31.32,31.58,31.27,31.44,355981.0,22.9722,23.1629,22.9355,23.0602,355981.0
2018-12-10 12:00:00,31.43,31.59,31.39,31.51,350178.0,23.0529,23.1702,23.0235,23.1115,350178.0
2018-12-10 12:30:00,31.51,31.9,31.5,31.83,366867.0,23.1115,23.3976,23.1042,23.3462,366867.0
2018-12-10 13:00:00,31.83,31.89,31.74,31.78,342332.0,23.3462,23.3903,23.2802,23.3096,342332.0
2018-12-10 13:30:00,31.78,32.0,31.76,31.95,194907.0,23.3096,23.4709,23.2949,23.4343,194907.0
2018-12-10 14:00:00,31.94,32.01,31.74,31.88,226312.0,23.4269,23.4783,23.2802,23.3829,226312.0
2018-12-10 14:30:00,31.89,32.11,31.89,31.99,229123.0,23.3903,23.5516,23.3903,23.4636,229123.0
2018-12-10 15:00:00,32.0,32.0,31.9,31.94,330733.0,23.4709,23.4709,23.3976,23.4269,330733.0
2018-12-10 15:30:00,31.94,32.17,31.94,32.04,520622.0,23.4269,23.5956,23.4269,23.5003,520622.0
2018-12-11 09:30:00,32.51,32.64,31.8,31.9,549317.0,23.845,23.9404,23.3242,23.3976,549317.0
2018-12-11 10:00:00,31.9,32.17,31.89,32.16,270671.0,23.3976,23.5956,23.3903,23.5883,270671.0
2018-12-11 10:30:00,32.17,32.23,31.92,32.04,352050.0,23.5956,23.6396,23.4123,23.5003,352050.0
2018-12-11 11:00:00,32.02,32.05,31.88,31.94,340431.0,23.4856,23.5076,23.3829,23.4269,340431.0
2018-12-11 11:30:00,31.93,32.02,31.88,31.98,284493.0,23.4196,23.4856,23.3829,23.4563,284493.0
2018-12-11 12:00:00,31.99,31.99,31.58,31.59,403190.0,23.4636,23.4636,23.1629,23.1702,403190.0
2018-12-11 12:30:00,31.59,31.76,31.52,31.58,560394.0,23.1702,23.2949,23.1189,23.1629,560394.0
2018-12-11 13:00:00,31.58,31.6,31.42,31.42,295219.0,23.1629,23.1775,23.0455,23.0455,295219.0
2018-12-11 13:30:00,31.41,31.52,31.32,31.46,662871.0,23.0382,23.1189,22.9722,23.0749,662871.0
2018-12-11 14:00:00,31.44,31.7,31.42,31.7,338052.0,23.0602,23.2509,23.0455,23.2509,338052.0
2018-12-11 14:30:00,31.7,31.86,31.66,31.72,206444.0,23.2509,23.3682,23.2216,23.2656,206444.0
2018-12-11 15:00:00,31.72,31.85,31.6,31.77,361132.0,23.2656,23.3609,23.1775,23.3022,361132.0
2018-12-11 15:30:00,31.77,31.82,31.49,31.53,789509.0,23.3022,23.3389,23.0969,23.1262,789509.0
2018-12-12 09:30:00,32.02,32.02,31.48,31.53,509978.0,23.4856,23.4856,23.0895,23.1262,509978.0
2018-12-12 10:00:00,31.54,31.69,31.39,31.68,520806.0,23.1335,23.2436,23.0235,23.2362,520806.0
2018-12-12 10:30:00,31.68,31.86,31.53,31.84,309106.0,23.2362,23.3682,23.1262,23.3536,309106.0
2018-12-12 11:00:00,31.85,31.98,31.77,31.93,381279.0,23.3609,23.4563,23.3022,23.4196,381279.0
2018-12-12 11:30:00,31.94,32.02,31.82,32.02,152464.0,23.4269,23.4856,23.3389,23.4856,152464.0
2018-12-12 12:00:00,32.03,32.12,31.98,32.11,132665.0,23.4929,23.5589,23.4563,23.5516,132665.0
2018-12-12 12:30:00,32.11,32.11,31.95,32.08,147560.0,23.5516,23.5516,23.4343,23.5296,147560.0
2018-12-12 13:00:00,32.09,32.3,32.08,32.29,175576.0,23.5369,23.691,23.5296,23.6836,175576.0
2018-12-12 13:30:00,32.29,32.29,32.11,32.18,277153.0,23.6836,23.6836,23.5516,23.603,277153.0
2018-12-12 14:00:00,32.18,32.18,31.98,32.0,212740.0,23.603,23.603,23.4563,23.4709,212740.0
2018-12-12 14:30:00,32.0,32.15,31.93,32.12,190175.0,23.4709,23.581,23.4196,23.5589,190175.0
2018-12-12 15:00:00,32.12,32.19,32.02,32.06,207988.0,23.5589,23.6103,23.4856,23.5149,207988.0
2018-12-12 15:30:00,32.07,32.16,31.95,31.97,445830.0,23.5223,23.5883,23.4343,23.4489,445830.0
2018-12-13 09:30:00,32.01,32.11,31.35,31.52,600371.0,23.4783,23.5516,22.9942,23.1189,600371.0
2018-12-13 10:00:00,31.52,31.74,31.49,31.59,223767.0,23.1189,23.2802,23.0969,23.1702,223767.0
2018-12-13 10:30:00,31.59,31.85,31.55,31.77,212532.0,23.1702,23.3609,23.1409,23.3022,212532.0
2018-12-13 11:00:00,31.77,31.79,31.62,31.72,193561.0,23.3022,23.3169,23.1922,23.2656,193561.0
2018-12-13 11:30:00,31.73,31.87,31.67,31.69,265841.0,23.2729,23.3756,23.2289,23.2436,265841.0
2018-12-13 12:00:00,31.69,31.7,31.57,31.62,196503.0,23.2436,23.2509,23.1555,23.1922,196503.0
2018-12-13 12:30:00,31.62,31.76,31.61,31.74,139958.0,23.1922,23.2949,23.1849,23.2802,139958.0
2018-12-13 13:00:00,31.74,31.74,31.54,31.6,205316.0,23.2802,23.2802,23.1335,23.1775,205316.0
2018-12-13 13:30:00,31.6,31.71,31.58,31.63,245502.0,23.1775,23.2582,23.1629,23.1996,245502.0
2018-12-13 14:00:00,31.63,31.65,31.5,31.64,344248.0,23.1996,23.2142,23.1042,23.2069,344248.0
2018-12-13 14:30:00,31.63,31.8,31.55,31.76,311798.0,23.1996,23.3242,23.1409,23.2949,311798.0
2018-12-13 15:00:00,31.77,31.82,31.67,31.82,280546.0,23.3022,23.3389,23.2289,23.3389,280546.0
2018-12-13 15:30:00,31.81,31.96,31.79,31.9,728465.0,23.3316,23.4416,23.3169,23.3976,728465.0
2018-12-14 09:30:00,31.56,32.09,31.55,32.05,277402.0,23.1482,23.5369,23.1409,23.5076,277402.0
2018-12-14 10:00:00,32.04,32.05,31.76,31.77,118766.0,23.5003,23.5076,23.2949,23.3022,118766.0
2018-12-14 10:30:00,31.77,31.78,31.46,31.49,307873.0,23.3022,23.3096,23.0749,23.0969,307873.0
2018-12-14 11:00:00,31.48,31.52,31.28,31.38,405003.0,23.0895,23.1189,22.9428,23.0162,405003.0
2018-12-14 11:30:00,31.38,31.5,31.31,31.37,154826.0,23.0162,23.1042,22.9648,23.0088,154826.0
2018-12-14 12:00:00,31.37,31.57,31.32,31.57,156266.0,23.0088,23.1555,22.9722,23.1555,156266.0
2018-12-14 12:30:00,31.57,31.64,31.47,31.49,96879.0,23.1555,23.2069,23.0822,23.0969,96879.0
2018-12-14 13:00:00,31.49,31.64,31.45,31.56,73595.0,23.0969,23.2069,23.0675,23.1482,73595.0
2018-12-14 13:30:00,31.56,31.58,31.43,31.45,124395.0,23.1482,23.1629,23.0529,23.0675,124395.0
2018-12-14 14:00:00,31.45,31.48,31.35,31.38,216469.0,23.0675,23.0895,22.9942,23.0162,216469.0
2018-12-14 14:30:00,31.39,31.39,31.24,31.34,253682.0,23.0235,23.0235,22.9135,22.9868,253682.0
2018-12-14 15:00:00,31.33,31.46,31.31,31.39,317560.0,22.9795,23.0749,22.9648,23.0235,317560.0
2018-12-14 15:30:00,31.39,31.43,31.27,31.38,756039.0,23.0235,23.0529,22.9355,23.0162,756039.0
2018-12-17 09:30:00,31.39,31.48,31.27,31.42,371249.0,23.0235,23.0895,22.9355,23.0455,371249.0
2018-12-17 10:00:00,31.42,31.64,31.41,31.5,298966.0,23.0455,23.2069,23.0382,23.1042,298966.0
2018-12-17 10:30:00,31.49,31.63,31.43,31.59,212241.0,23.0969,23.1996,23.0529,23.1702,212241.0
2018-12-17 11:00:00,31.59,31.81,31.56,31.76,311091.0,23.1702,23.3316,23.1482,23.2949,311091.0
2018-12-17 11:30:00,31.77,31.79,31.52,31.58,204809.0,23.3022,23.3169,23.1189,23.1629,204809.0
2018-12-17 12:00:00,31.59,31.62,31.39,31.47,191898.0,23.1702,23.1922,23.0235,23.0822,191898.0
2018-12-17 12:30:00,31.46,31.46,31.25,31.29,214026.0,23.0749,23.0749,22.9208,22.9502,214026.0
2018-12-17 13:00:00,31.28,31.3,31.13,31.19,312514.0,22.9428,22.9575,22.8328,22.8768,312514.0
2018-12-17 13:30:00,31.19,31.24,31.07,31.18,219708.0,22.8768,22.9135,22.7888,22.8695,219708.0
2018-12-17 14:00:00,31.18,31.2,31.09,31.11,224672.0,22.8695,22.8842,22.8035,22.8181,224672.0
2018-12-17 14:30:00,31.12,31.19,29.84,30.5,1107777.0,22.8255,22.8768,21.8866,22.3707,1107777.0
2018-12-17 15:00:00,30.49,30.86,30.49,30.67,491935.0,22.3634,22.6348,22.3634,22.4954,491935.0
2018-12-17 15:30:00,30.66,30.68,30.35,30.5,1136459.0,22.4881,22.5028,22.2607,22.3707,1136459.0
2018-12-18 09:30:00,31.21,31.21,30.59,30.96,276895.0,22.8915,22.8915,22.4367,22.7081,276895.0
2018-12-18 10:00:00,30.95,31.0,30.84,30.91,167287.0,22.7008,22.7375,22.6201,22.6715,167287.0
2018-12-18 10:30:00,30.91,31.01,30.68,30.69,255247.0,22.6715,22.7448,22.5028,22.5101,255247.0
2018-12-18 11:00:00,30.69,30.75,30.35,30.44,339166.0,22.5101,22.5541,22.2607,22.3267,339166.0
2018-12-18 11:30:00,30.44,30.53,30.3,30.44,399495.0,22.3267,22.3927,22.224,22.3267,399495.0
2018-12-18 12:00:00,30.43,30.61,30.42,30.45,257572.0,22.3194,22.4514,22.3121,22.3341,257572.0
2018-12-18 12:30:00,30.45,30.46,30.34,30.37,433926.0,22.3341,22.3414,22.2534,22.2754,433926.0
2018-12-18 13:00:00,30.38,30.48,30.34,30.38,175674.0,22.2827,22.3561,22.2534,22.2827,175674.0
2018-12-18 13:30:00,30.37,30.43,30.28,30.33,123098.0,22.2754,22.3194,22.2094,22.246,123098.0
2018-12-18 14:00:00,30.33,30.42,30.32,30.37,198103.0,22.246,22.3121,22.2387,22.2754,198103.0
2018-12-18 14:30:00,30.37,30.37,29.96,29.96,306095.0,22.2754,22.2754,21.9747,21.9747,306095.0
2018-12-18 15:00:00,29.96,30.07,29.85,29.88,443056.0,21.9747,22.0553,21.894,21.916,443056.0
2018-12-18 15:30:00,29.88,30.08,29.87,29.96,1021385.0,21.916,22.0627,21.9086,21.9747,1021385.0
2018-12-19 09:30:00,29.91,29.95,29.45,29.6,461698.0,21.938,21.9673,21.6006,21.7106,461698.0
2018-12-19 10:00:00,29.61,29.83,29.54,29.79,549795.0,21.7179,21.8793,21.6666,21.85,549795.0
2018-12-19 10:30:00,29.79,29.87,29.76,29.84,306785.0,21.85,21.9086,21.828,21.8866,306785.0
2018-12-19 11:00:00,29.84,30.0,29.82,29.86,231040.0,21.8866,22.004,21.872,21.9013,231040.0
2018-12-19 11:30:00,29.86,29.95,29.79,29.93,235281.0,21.9013,21.9673,21.85,21.9527,235281.0
2018-12-19 12:00:00,29.93,30.07,29.92,30.02,185412.0,21.9527,22.0553,21.9453,22.0187,185412.0
2018-12-19 12:30:00,30.02,30.07,29.99,30.0,176604.0,22.0187,22.0553,21.9967,22.004,176604.0
2018-12-19 13:00:00,30.0,30.02,29.85,29.87,239307.0,22.004,22.0187,21.894,21.9086,239307.0
2018-12-19 13:30:00,29.88,30.16,29.8,30.14,249786.0,21.916,22.1214,21.8573,22.1067,249786.0
2018-12-19 14:00:00,30.13,30.22,29.37,29.72,697899.0,22.0994,22.1654,21.5419,21.7986,697899.0
2018-12-19 14:30:00,29.73,29.92,29.19,29.3,590523.0,21.806,21.9453,21.4099,21.4906,590523.0
2018-12-19 15:00:00,29.3,29.3,28.94,28.95,880583.0,21.4906,21.4906,21.2265,21.2339,880583.0
2018-12-19 15:30:00,28.95,29.15,28.9,29.06,928485.0,21.2339,21.3806,21.1972,21.3145,928485.0
2018-12-20 09:30:00,28.93,29.2,28.89,29.09,249113.0,21.2192,21.4172,21.1899,21.3365,249113.0
2018-12-20 10:00:00,29.08,29.36,29.07,29.2,267752.0,21.3292,21.5346,21.3219,21.4172,267752.0
2018-12-20 10:30:00,29.19,29.46,29.19,29.36,280387.0,21.4099,21.6079,21.4099,21.5346,280387.0
2018-12-20 11:00:00,29.35,29.36,29.16,29.2,327138.0,21.5272,21.5346,21.3879,21.4172,327138.0
2018-12-20 11:30:00,29.19,29.26,29.0,29.06,422907.0,21.4099,21.4612,21.2705,21.3145,422907.0
2018-12-20 12:00:00,29.07,29.21,29.02,29.21,389923.0,21.3219,21.4246,21.2852,21.4246,389923.0
2018-12-20 12:30:00,29.2,29.21,28.94,29.06,277673.0,21.4172,21.4246,21.2265,21.3145,277673.0
2018-12-20 13:00:00,29.07,29.07,28.91,29.01,282315.0,21.3219,21.3219,21.2045,21.2779,282315.0
2018-12-20 13:30:00,29.0,29.01,28.83,28.85,256665.0,21.2705,21.2779,21.1458,21.1605,256665.0
2018-12-20 14:00:00,28.86,28.88,28.65,28.86,387505.0,21.1678,21.1825,21.0138,21.1678,387505.0
2018-12-20 14:30:00,28.86,29.14,28.82,28.94,372144.0,21.1678,21.3732,21.1385,21.2265,372144.0
2018-12-20 15:00:00,28.94,29.0,28.76,28.85,388497.0,21.2265,21.2705,21.0945,21.1605,388497.0
2018-12-20 15:30:00,28.85,28.93,28.54,28.61,1281091.0,21.1605,21.2192,20.9331,20.9845,1281091.0
2018-12-21 09:30:00,28.6,28.94,28.51,28.91,714829.0,20.9771,21.2265,20.9111,21.2045,714829.0
2018-12-21 10:00:00,28.92,29.45,28.9,29.25,452661.0,21.2119,21.6006,21.1972,21.4539,452661.0
2018-12-21 10:30:00,29.25,29.38,29.1,29.34,528913.0,21.4539,21.5493,21.3439,21.5199,528913.0
2018-12-21 11:00:00,29.34,29.38,29.08,29.37,260697.0,21.5199,21.5493,21.3292,21.5419,260697.0
2018-12-21 11:30:00,29.37,29.43,29.28,29.36,302992.0,21.5419,21.5859,21.4759,21.5346,302992.0
2018-12-21 12:00:00,29.37,29.39,29.17,29.19,399815.0,21.5419,21.5566,21.3952,21.4099,399815.0
2018-12-21 12:30:00,29.18,29.26,28.99,29.04,253964.0,21.4026,21.4612,21.2632,21.2999,253964.0
2018-12-21 13:00:00,29.04,29.09,28.96,29.0,177014.0,21.2999,21.3365,21.2412,21.2705,177014.0
2018-12-21 13:30:00,28.99,29.15,28.89,28.95,178790.0,21.2632,21.3806,21.1899,21.2339,178790.0
2018-12-21 14:00:00,28.94,28.99,28.78,28.89,208951.0,21.2265,21.2632,21.1092,21.1899,208951.0
2018-12-21 14:30:00,28.88,28.98,28.77,28.82,196715.0,21.1825,21.2559,21.1018,21.1385,196715.0
2018-12-21 15:00:00,28.81,28.84,28.39,28.4,342936.0,21.1312,21.1532,20.8231,20.8305,342936.0
2018-12-21 15:30:00,28.4,28.51,28.31,28.39,1100041.0,20.8305,20.9111,20.7644,20.8231,1100041.0
2018-12-24 09:30:00,28.19,28.34,27.8,27.97,270750.0,20.6764,20.7864,20.3904,20.5151,270750.0
2018-12-24 10:00:00,27.96,28.06,27.76,27.93,409608.0,20.5077,20.5811,20.361,20.4857,409608.0
2018-12-24 10:30:00,27.94,28.42,27.94,28.42,232401.0,20.4931,20.8451,20.4931,20.8451,232401.0
2018-12-24 11:00:00,28.41,28.48,28.19,28.28,156105.0,20.8378,20.8891,20.6764,20.7424,156105.0
2018-12-24 11:30:00,28.28,28.46,28.1,28.12,158286.0,20.7424,20.8745,20.6104,20.6251,158286.0
2018-12-24 12:00:00,28.13,28.22,28.0,28.09,207968.0,20.6324,20.6984,20.5371,20.6031,207968.0
2018-12-24 12:30:00,28.1,28.14,27.74,27.78,414701.0,20.6104,20.6398,20.3464,20.3757,414701.0
2018-12-26 09:30:00,27.87,27.97,27.59,27.69,270540.0,20.4417,20.5151,20.2363,20.3097,270540.0
2018-12-26 10:00:00,27.68,27.68,27.35,27.55,167271.0,20.3024,20.3024,20.0603,20.207,167271.0
2018-12-26 10:30:00,27.54,27.55,27.34,27.38,122257.0,20.1997,20.207,20.053,20.0823,122257.0
2018-12-26 11:00:00,27.39,27.76,27.39,27.73,125556.0,20.0897,20.361,20.0897,20.339,125556.0
2018-12-26 11:30:00,27.73,28.06,27.67,28.05,152272.0,20.339,20.5811,20.295,20.5737,152272.0
2018-12-26 12:00:00,28.06,28.22,28.03,28.05,268379.0,20.5811,20.6984,20.5591,20.5737,268379.0
2018-12-26 12:30:00,28.04,28.26,28.02,28.18,101553.0,20.5664,20.7278,20.5517,20.6691,101553.0
2018-12-26 13:00:00,28.18,28.21,27.85,27.87,148735.0,20.6691,20.6911,20.427,20.4417,148735.0
2018-12-26 13:30:00,27.86,28.19,27.86,28.19,117828.0,20.4344,20.6764,20.4344,20.6764,117828.0
2018-12-26 14:00:00,28.2,28.26,28.12,28.24,232230.0,20.6838,20.7278,20.6251,20.7131,232230.0
2018-12-26 14:30:00,28.25,28.37,28.21,28.36,157162.0,20.7204,20.8084,20.6911,20.8011,157162.0
2018-12-26 15:00:00,28.36,28.54,28.32,28.53,155515.0,20.8011,20.9331,20.7718,20.9258,155515.0
2018-12-26 15:30:00,28.52,28.94,28.51,28.94,504686.0,20.9185,21.2265,20.9111,21.2265,504686.0
2018-12-27 09:30:00,28.4,28.77,28.39,28.55,135205.0,20.8305,21.1018,20.8231,20.9405,135205.0
2018-12-27 10:00:00,28.54,28.84,28.52,28.68,141406.0,20.9331,21.1532,20.9185,21.0358,141406.0
2018-12-27 10:30:00,28.67,28.93,28.64,28.72,140557.0,21.0285,21.2192,21.0065,21.0652,140557.0
2018-12-27 11:00:00,28.73,29.0,28.7,28.97,124570.0,21.0725,21.2705,21.0505,21.2485,124570.0
2018-12-27 11:30:00,28.97,29.06,28.86,28.9,132194.0,21.2485,21.3145,21.1678,21.1972,132194.0
2018-12-27 12:00:00,28.89,28.9,28.62,28.66,205317.0,21.1899,21.1972,20.9918,21.0212,205317.0
2018-12-27 12:30:00,28.65,28.72,28.59,28.7,117386.0,21.0138,21.0652,20.9698,21.0505,117386.0
2018-12-27 13:00:00,28.69,28.79,28.68,28.7,146613.0,21.0432,21.1165,21.0358,21.0505,146613.0
2018-12-27 13:30:00,28.7,28.72,28.53,28.55,137687.0,21.0505,21.0652,20.9258,20.9405,137687.0
2018-12-27 14:00:00,28.54,28.59,28.43,28.55,140485.0,20.9331,20.9698,20.8525,20.9405,140485.0
2018-12-27 14:30:00,28.55,28.81,28.5,28.78,134650.0,20.9405,21.1312,20.9038,21.1092,134650.0
2018-12-27 15:00:00,28.79,28.89,28.63,28.85,506854.0,21.1165,21.1899,20.9992,21.1605,506854.0
2018-12-27 15:30:00,28.85,29.24,28.78,29.24,1495218.0,21.1605,21.4466,21.1092,21.4466,1495218.0
2018-12-28 09:30:00,29.14,29.43,28.98,29.27,223791.0,21.5637,21.7783,21.4453,21.6599,223791.0
2018-12-28 10:00:00,29.26,29.29,28.96,28.97,178809.0,21.6525,21.6747,21.4305,21.4379,178809.0
2018-12-28 10:30:00,28.96,29.17,28.91,29.11,162435.0,21.4305,21.5859,21.3935,21.5415,162435.0
2018-12-28 11:00:00,29.11,29.28,29.09,29.21,186737.0,21.5415,21.6673,21.5267,21.6155,186737.0
2018-12-28 11:30:00,29.21,29.25,29.09,29.2,144563.0,21.6155,21.6451,21.5267,21.6081,144563.0
2018-12-28 12:00:00,29.2,29.34,29.18,29.33,160041.0,21.6081,21.7117,21.5933,21.7043,160041.0
2018-12-28 12:30:00,29.34,29.35,29.18,29.18,142966.0,21.7117,21.7191,21.5933,21.5933,142966.0
2018-12-28 13:00:00,29.17,29.26,29.12,29.15,99668.0,21.5859,21.6525,21.5489,21.5711,99668.0
2018-12-28 13:30:00,29.16,29.33,29.1,29.27,129041.0,21.5785,21.7043,21.5341,21.6599,129041.0
2018-12-28 14:00:00,29.28,29.49,29.26,29.39,111182.0,21.6673,21.8227,21.6525,21.7487,111182.0
2018-12-28 14:30:00,29.39,29.6,29.37,29.51,130903.0,21.7487,21.9041,21.7339,21.8375,130903.0
2018-12-28 15:00:00,29.51,29.54,28.99,29.06,232137.0,21.8375,21.8597,21.4527,21.5045,232137.0
2018-12-28 15:30:00,29.05,29.2,28.98,29.17,570326.0,21.4971,21.6081,21.4453,21.5859,570326.0
2018-12-31 09:30:00,29.24,29.56,29.24,29.51,211509.0,21.6377,21.8745,21.6377,21.8375,211509.0
2018-12-31 10:00:00,29.51,29.61,29.36,29.44,180183.0,21.8375,21.9115,21.7265,21.7857,180183.0
2018-12-31 10:30:00,29.45,29.48,29.3,29.31,182841.0,21.7931,21.8153,21.6821,21.6895,182841.0
2018-12-31 11:00:00,29.31,29.36,29.19,29.35,146051.0,21.6895,21.7265,21.6007,21.7191,146051.0
2018-12-31 11:30:00,29.35,29.38,29.2,29.38,150629.0,21.7191,21.7413,21.6081,21.7413,150629.0
2018-12-31 12:00:00,29.37,29.53,29.34,29.5,164392.0,21.7339,21.8523,21.7117,21.8301,164392.0
2018-12-31 12:30:00,29.51,29.54,29.48,29.54,129601.0,21.8375,21.8597,21.8153,21.8597,129601.0
2018-12-31 13:00:00,29.55,29.58,29.49,29.56,132574.0,21.8671,21.8893,21.8227,21.8745,132574.0
2018-12-31 13:30:00,29.55,29.56,29.49,29.5,173613.0,21.8671,21.8745,21.8227,21.8301,173613.0
2018-12-31 14:00:00,29.5,29.52,29.35,29.38,327742.0,21.8301,21.8449,21.7191,21.7413,327742.0
2018-12-31 14:30:00,29.37,29.53,29.32,29.42,123258.0,21.7339,21.8523,21.6969,21.7709,123258.0
2018-12-31 15:00:00,29.42,29.51,29.4,29.5,150165.0,21.7709,21.8375,21.7561,21.8301,150165.0
2018-12-31 15:30:00,29.5,29.67,29.45,29.67,522489.0,21.8301,21.9559,21.7931,21.9559,522489.0
2019-01-02 09:30:00,29.33,29.59,29.21,29.59,165375.0,21.7043,21.8967,21.6155,21.8967,165375.0
2019-01-02 10:00:00,29.59,29.78,29.56,29.75,227781.0,21.8967,22.0373,21.8745,22.0151,227781.0
2019-01-02 10:30:00,29.75,30.0,29.7,29.94,190346.0,22.0151,22.2001,21.9781,22.1557,190346.0
2019-01-02 11:00:00,29.95,30.06,29.88,29.93,133645.0,22.1631,22.2445,22.1113,22.1483,133645.0
2019-01-02 11:30:00,29.92,29.98,29.74,29.74,142493.0,22.1409,22.1853,22.0077,22.0077,142493.0
2019-01-02 12:00:00,29.73,29.75,29.63,29.65,130332.0,22.0003,22.0151,21.9263,21.9411,130332.0
2019-01-02 12:30:00,29.65,29.85,29.59,29.82,108274.0,21.9411,22.0891,21.8967,22.0669,108274.0
2019-01-02 13:00:00,29.83,29.94,29.8,29.84,109131.0,22.0743,22.1557,22.0521,22.0817,109131.0
2019-01-02 13:30:00,29.84,30.0,29.8,30.0,108493.0,22.0817,22.2001,22.0521,22.2001,108493.0
2019-01-02 14:00:00,29.99,29.99,29.77,29.78,87027.0,22.1927,22.1927,22.0299,22.0373,87027.0
2019-01-02 14:30:00,29.79,29.9,29.74,29.75,113543.0,22.0447,22.1261,22.0077,22.0151,113543.0
2019-01-02 15:00:00,29.74,29.8,29.59,29.67,197178.0,22.0077,22.0521,21.8967,21.9559,197178.0
2019-01-02 15:30:00,29.66,29.89,29.62,29.85,501285.0,21.9485,22.1187,21.9189,22.0891,501285.0
2019-01-03 09:30:00,29.64,29.73,29.38,29.48,237145.0,21.9337,22.0003,21.7413,21.8153,237145.0
2019-01-03 10:00:00,29.46,29.46,29.24,29.35,192866.0,21.8005,21.8005,21.6377,21.7191,192866.0
2019-01-03 10:30:00,29.34,29.38,29.16,29.38,237531.0,21.7117,21.7413,21.5785,21.7413,237531.0
2019-01-03 11:00:00,29.38,29.45,29.28,29.28,325448.0,21.7413,21.7931,21.6673,21.6673,325448.0
2019-01-03 11:30:00,29.28,29.66,29.27,29.61,270418.0,21.6673,21.9485,21.6599,21.9115,270418.0
2019-01-03 12:00:00,29.6,29.64,29.52,29.57,137350.0,21.9041,21.9337,21.8449,21.8819,137350.0
2019-01-03 12:30:00,29.57,29.75,29.53,29.71,198884.0,21.8819,22.0151,21.8523,21.9855,198884.0
2019-01-03 13:00:00,29.71,29.71,29.45,29.52,167268.0,21.9855,21.9855,21.7931,21.8449,167268.0
2019-01-03 13:30:00,29.51,29.62,29.45,29.47,82518.0,21.8375,21.9189,21.7931,21.8079,82518.0
2019-01-03 14:00:00,29.47,29.56,29.39,29.56,154679.0,21.8079,21.8745,21.7487,21.8745,154679.0
2019-01-03 14:30:00,29.57,29.61,29.34,29.39,118088.0,21.8819,21.9115,21.7117,21.7487,118088.0
2019-01-03 15:00:00,29.39,29.46,29.3,29.38,181991.0,21.7487,21.8005,21.6821,21.7413,181991.0
2019-01-03 15:30:00,29.39,29.46,29.25,29.31,579018.0,21.7487,21.8005,21.6451,21.6895,579018.0
2019-01-04 09:30:00,29.75,29.86,29.56,29.75,244470.0,22.0151,22.0965,21.8745,22.0151,244470.0
2019-01-04 10:00:00,29.76,30.08,29.66,30.08,194509.0,22.0225,22.2593,21.9485,22.2593,194509.0
2019-01-04 10:30:00,30.07,30.09,29.91,30.08,220742.0,22.2519,22.2667,22.1335,22.2593,220742.0
2019-01-04 11:00:00,30.09,30.22,29.91,29.95,99908.0,22.2667,22.3629,22.1335,22.1631,99908.0
2019-01-04 11:30:00,29.94,30.15,29.9,30.13,87255.0,22.1557,22.3111,22.1261,22.2963,87255.0
2019-01-04 12:00:00,30.13,30.19,29.99,30.17,67023.0,22.2963,22.3407,22.1927,22.3259,67023.0
2019-01-04 12:30:00,30.18,30.27,30.08,30.21,67772.0,22.3333,22.3999,22.2593,22.3555,67772.0
2019-01-04 13:00:00,30.21,30.32,30.16,30.18,103305.0,22.3555,22.4369,22.3185,22.3333,103305.0
2019-01-04 13:30:00,30.19,30.22,30.0,30.08,100991.0,22.3407,22.3629,22.2001,22.2593,100991.0
2019-01-04 14:00:00,30.08,30.22,29.96,30.22,168180.0,22.2593,22.3629,22.1705,22.3629,168180.0
2019-01-04 14:30:00,30.22,30.31,30.12,30.15,128227.0,22.3629,22.4295,22.2889,22.3111,128227.0
2019-01-04 15:00:00,30.16,30.25,30.04,30.07,194600.0,22.3185,22.3851,22.2297,22.2519,194600.0
2019-01-04 15:30:00,30.06,30.3,30.05,30.26,448019.0,22.2445,22.4221,22.2371,22.3925,448019.0
2019-01-07 09:30:00,30.19,30.43,30.07,30.32,255660.0,22.3407,22.5183,22.2519,22.4369,255660.0
2019-01-07 10:00:00,30.32,30.39,30.27,30.28,79118.0,22.4369,22.4887,22.3999,22.4073,79118.0
2019-01-07 10:30:00,30.27,30.45,30.25,30.41,89000.0,22.3999,22.5331,22.3851,22.5035,89000.0
2019-01-07 11:00:00,30.4,30.49,30.33,30.44,86361.0,22.4961,22.5627,22.4443,22.5257,86361.0
2019-01-07 11:30:00,30.44,30.55,30.39,30.55,142955.0,22.5257,22.6071,22.4887,22.6071,142955.0
2019-01-07 12:00:00,30.55,30.56,30.43,30.52,189210.0,22.6071,22.6145,22.5183,22.5849,189210.0
2019-01-07 12:30:00,30.52,30.6,30.5,30.59,130511.0,22.5849,22.6441,22.5701,22.6367,130511.0
2019-01-07 13:00:00,30.59,30.87,30.58,30.73,252197.0,22.6367,22.8439,22.6293,22.7403,252197.0
2019-01-07 13:30:00,30.72,30.85,30.59,30.6,137090.0,22.7329,22.8291,22.6367,22.6441,137090.0
2019-01-07 14:00:00,30.61,30.74,30.6,30.65,134332.0,22.6515,22.7477,22.6441,22.6811,134332.0
2019-01-07 14:30:00,30.64,30.66,30.56,30.58,127006.0,22.6737,22.6885,22.6145,22.6293,127006.0
2019-01-07 15:00:00,30.58,30.7,30.57,30.65,166053.0,22.6293,22.7181,22.6219,22.6811,166053.0
2019-01-07 15:30:00,30.65,30.66,30.39,30.41,552960.0,22.6811,22.6885,22.4887,22.5035,552960.0
2019-01-08 09:30:00,30.4,30.82,30.36,30.48,232130.0,22.4961,22.8069,22.4665,22.5553,232130.0
2019-01-08 10:00:00,30.48,30.58,30.1,30.27,275513.0,22.5553,22.6293,22.2741,22.3999,275513.0
2019-01-08 10:30:00,30.26,30.28,30.04,30.16,178456.0,22.3925,22.4073,22.2297,22.3185,178456.0
2019-01-08 11:00:00,30.15,30.4,30.14,30.33,184320.0,22.3111,22.4961,22.3037,22.4443,184320.0
2019-01-08 11:30:00,30.31,30.45,30.28,30.45,124655.0,22.4295,22.5331,22.4073,22.5331,124655.0
2019-01-08 12:00:00,30.44,30.58,30.44,30.51,114399.0,22.5257,22.6293,22.5257,22.5775,114399.0
2019-01-08 12:30:00,30.52,30.53,30.37,30.45,100669.0,22.5849,22.5923,22.4739,22.5331,100669.0
2019-01-08 13:00:00,30.44,30.54,30.42,30.49,138711.0,22.5257,22.5997,22.5109,22.5627,138711.0
2019-01-08 13:30:00,30.49,30.59,30.44,30.56,84678.0,22.5627,22.6367,22.5257,22.6145,84678.0
2019-01-08 14:00:00,30.56,30.58,30.46,30.54,103995.0,22.6145,22.6293,22.5405,22.5997,103995.0
2019-01-08 14:30:00,30.53,30.59,30.43,30.49,117036.0,22.5923,22.6367,22.5183,22.5627,117036.0
2019-01-08 15:00:00,30.49,30.51,30.4,30.49,108282.0,22.5627,22.5775,22.4961,22.5627,108282.0
2019-01-08 15:30:00,30.49,30.61,30.49,30.59,484508.0,22.5627,22.6515,22.5627,22.6367,484508.0
2019-01-09 09:30:00,30.6,30.85,30.6,30.7,289840.0,22.6441,22.8291,22.6441,22.7181,289840.0
2019-01-09 10:00:00,30.71,30.75,30.34,30.37,169726.0,22.7255,22.7551,22.4517,22.4739,169726.0
2019-01-09 10:30:00,30.38,30.38,30.15,30.21,167528.0,22.4813,22.4813,22.3111,22.3555,167528.0
2019-01-09 11:00:00,30.21,30.53,30.2,30.52,147724.0,22.3555,22.5923,22.3481,22.5849,147724.0
2019-01-09 11:30:00,30.53,30.65,30.52,30.56,249922.0,22.5923,22.6811,22.5849,22.6145,249922.0
2019-01-09 12:00:00,30.55,30.65,30.52,30.59,108089.0,22.6071,22.6811,22.5849,22.6367,108089.0
2019-01-09 12:30:00,30.59,30.65,30.57,30.65,78169.0,22.6367,22.6811,22.6219,22.6811,78169.0
2019-01-09 13:00:00,30.66,30.76,30.63,30.63,192746.0,22.6885,22.7625,22.6663,22.6663,192746.0
2019-01-09 13:30:00,30.64,30.64,30.51,30.54,83952.0,22.6737,22.6737,22.5775,22.5997,83952.0
2019-01-09 14:00:00,30.54,30.69,30.45,30.48,101339.0,22.5997,22.7107,22.5331,22.5553,101339.0
2019-01-09 14:30:00,30.47,30.64,30.44,30.57,105959.0,22.5479,22.6737,22.5257,22.6219,105959.0
2019-01-09 15:00:00,30.57,30.61,30.47,30.51,345412.0,22.6219,22.6515,22.5479,22.5775,345412.0
2019-01-09 15:30:00,30.51,30.52,30.29,30.33,809274.0,22.5775,22.5849,22.4147,22.4443,809274.0
2019-01-10 09:30:00,30.13,30.35,30.05,30.29,220987.0,22.2963,22.4591,22.2371,22.4147,220987.0
2019-01-10 10:00:00,30.28,30.37,30.09,30.22,248196.0,22.4073,22.4739,22.2667,22.3629,248196.0
2019-01-10 10:30:00,30.24,30.33,30.18,30.24,193977.0,22.3777,22.4443,22.3333,22.3777,193977.0
2019-01-10 11:00:00,30.24,30.45,30.23,30.38,172798.0,22.3777,22.5331,22.3703,22.4813,172798.0
2019-01-10 11:30:00,30.38,30.49,30.38,30.47,236676.0,22.4813,22.5627,22.4813,22.5479,236676.0
2019-01-10 12:00:00,30.47,30.56,30.42,30.56,128771.0,22.5479,22.6145,22.5109,22.6145,128771.0
2019-01-10 12:30:00,30.56,30.62,30.45,30.54,209573.0,22.6145,22.6589,22.5331,22.5997,209573.0
2019-01-10 13:00:00,30.54,30.54,30.26,30.33,104858.0,22.5997,22.5997,22.3925,22.4443,104858.0
2019-01-10 13:30:00,30.34,30.35,30.21,30.32,121024.0,22.4517,22.4591,22.3555,22.4369,121024.0
2019-01-10 14:00:00,30.32,30.45,30.32,30.39,174621.0,22.4369,22.5331,22.4369,22.4887,174621.0
2019-01-10 14:30:00,30.39,30.5,30.37,30.47,214339.0,22.4887,22.5701,22.4739,22.5479,214339.0
2019-01-10 15:00:00,30.46,30.51,30.4,30.46,305922.0,22.5405,22.5775,22.4961,22.5405,305922.0
2019-01-10 15:30:00,30.47,30.57,30.44,30.46,397367.0,22.5479,22.6219,22.5257,22.5405,397367.0
2019-01-11 09:30:00,29.85,30.04,29.64,29.9,381980.0,22.0891,22.2297,21.9337,22.1261,381980.0
2019-01-11 10:00:00,29.9,29.9,29.63,29.66,225458.0,22.1261,22.1261,21.9263,21.9485,225458.0
2019-01-11 10:30:00,29.65,29.72,29.6,29.67,360170.0,21.9411,21.9929,21.9041,21.9559,360170.0
2019-01-11 11:00:00,29.67,29.88,29.65,29.87,184729.0,21.9559,22.1113,21.9411,22.1039,184729.0
2019-01-11 11:30:00,29.88,29.89,29.7,29.7,233908.0,22.1113,22.1187,21.9781,21.9781,233908.0
2019-01-11 12:00:00,29.71,29.92,29.68,29.87,122420.0,21.9855,22.1409,21.9633,22.1039,122420.0
2019-01-11 12:30:00,29.87,30.13,29.87,30.11,122037.0,22.1039,22.2963,22.1039,22.2815,122037.0
2019-01-11 13:00:00,30.11,30.2,30.03,30.18,177313.0,22.2815,22.3481,22.2223,22.3333,177313.0
2019-01-11 13:30:00,30.18,30.24,30.12,30.23,117766.0,22.3333,22.3777,22.2889,22.3703,117766.0
2019-01-11 14:00:00,30.22,30.23,30.16,30.2,86046.0,22.3629,22.3703,22.3185,22.3481,86046.0
2019-01-11 14:30:00,30.2,30.22,30.12,30.15,115327.0,22.3481,22.3629,22.2889,22.3111,115327.0
2019-01-11 15:00:00,30.15,30.21,30.12,30.14,150729.0,22.3111,22.3555,22.2889,22.3037,150729.0
2019-01-11 15:30:00,30.14,30.34,30.13,30.33,655860.0,22.3037,22.4517,22.2963,22.4443,655860.0
2019-01-14 09:30:00,29.99,30.53,29.9,30.41,273806.0,22.1927,22.5923,22.1261,22.5035,273806.0
2019-01-14 10:00:00,30.41,30.69,30.41,30.53,163668.0,22.5035,22.7107,22.5035,22.5923,163668.0
2019-01-14 10:30:00,30.53,30.54,30.35,30.43,241376.0,22.5923,22.5997,22.4591,22.5183,241376.0
2019-01-14 11:00:00,30.42,30.46,30.19,30.28,182165.0,22.5109,22.5405,22.3407,22.4073,182165.0
2019-01-14 11:30:00,30.28,30.42,30.27,30.3,99519.0,22.4073,22.5109,22.3999,22.4221,99519.0
2019-01-14 12:00:00,30.3,30.52,30.3,30.44,91291.0,22.4221,22.5849,22.4221,22.5257,91291.0
2019-01-14 12:30:00,30.44,30.45,30.35,30.37,67155.0,22.5257,22.5331,22.4591,22.4739,67155.0
2019-01-14 13:00:00,30.37,30.61,30.35,30.43,122829.0,22.4739,22.6515,22.4591,22.5183,122829.0
2019-01-14 13:30:00,30.43,30.45,30.33,30.35,120308.0,22.5183,22.5331,22.4443,22.4591,120308.0
2019-01-14 14:00:00,30.35,30.44,30.26,30.31,316831.0,22.4591,22.5257,22.3925,22.4295,316831.0
2019-01-14 14:30:00,30.31,30.4,30.26,30.38,118789.0,22.4295,22.4961,22.3925,22.4813,118789.0
2019-01-14 15:00:00,30.38,30.43,30.34,30.35,135613.0,22.4813,22.5183,22.4517,22.4591,135613.0
2019-01-14 15:30:00,30.35,30.4,30.27,30.33,370260.0,22.4591,22.4961,22.3999,22.4443,370260.0
2019-01-15 09:30:00,30.24,30.37,30.07,30.13,263652.0,22.3777,22.4739,22.2519,22.2963,263652.0
2019-01-15 10:00:00,30.14,30.35,30.1,30.2,220873.0,22.3037,22.4591,22.2741,22.3481,220873.0
2019-01-15 10:30:00,30.21,30.33,30.19,30.31,109119.0,22.3555,22.4443,22.3407,22.4295,109119.0
2019-01-15 11:00:00,30.32,30.37,30.25,30.3,72930.0,22.4369,22.4739,22.3851,22.4221,72930.0
2019-01-15 11:30:00,30.3,30.54,30.28,30.52,80513.0,22.4221,22.5997,22.4073,22.5849,80513.0
2019-01-15 12:00:00,30.52,30.67,30.52,30.59,108619.0,22.5849,22.6959,22.5849,22.6367,108619.0
2019-01-15 12:30:00,30.59,30.62,30.5,30.52,69470.0,22.6367,22.6589,22.5701,22.5849,69470.0
2019-01-15 13:00:00,30.53,30.59,30.42,30.44,129385.0,22.5923,22.6367,22.5109,22.5257,129385.0
2019-01-15 13:30:00,30.44,30.51,30.41,30.44,118637.0,22.5257,22.5775,22.5035,22.5257,118637.0
2019-01-15 14:00:00,30.44,30.47,30.34,30.35,164413.0,22.5257,22.5479,22.4517,22.4591,164413.0
2019-01-15 14:30:00,30.35,30.5,30.33,30.46,124797.0,22.4591,22.5701,22.4443,22.5405,124797.0
2019-01-15 15:00:00,30.46,30.55,30.43,30.51,108786.0,22.5405,22.6071,22.5183,22.5775,108786.0
2019-01-15 15:30:00,30.51,30.66,30.5,30.64,537324.0,22.5775,22.6885,22.5701,22.6737,537324.0
2019-01-16 09:30:00,30.82,31.14,30.71,31.07,169679.0,22.8069,23.0437,22.7255,22.9919,169679.0
2019-01-16 10:00:00,31.07,31.09,30.94,30.96,193934.0,22.9919,23.0067,22.8957,22.9105,193934.0
2019-01-16 10:30:00,30.96,31.11,30.88,31.1,124957.0,22.9105,23.0215,22.8513,23.0141,124957.0
2019-01-16 11:00:00,31.11,31.19,31.02,31.19,94809.0,23.0215,23.0807,22.9549,23.0807,94809.0
2019-01-16 11:30:00,31.19,31.24,31.13,31.16,88299.0,23.0807,23.1177,23.0363,23.0585,88299.0
2019-01-16 12:00:00,31.16,31.19,31.07,31.17,107754.0,23.0585,23.0807,22.9919,23.0659,107754.0
2019-01-16 12:30:00,31.18,31.19,31.11,31.11,78353.0,23.0733,23.0807,23.0215,23.0215,78353.0
2019-01-16 13:00:00,31.1,31.2,31.08,31.2,70517.0,23.0141,23.0881,22.9993,23.0881,70517.0
2019-01-16 13:30:00,31.19,31.22,31.13,31.17,88807.0,23.0807,23.1029,23.0363,23.0659,88807.0
2019-01-16 14:00:00,31.17,31.18,31.09,31.14,56213.0,23.0659,23.0733,23.0067,23.0437,56213.0
2019-01-16 14:30:00,31.15,31.2,31.06,31.08,75079.0,23.0511,23.0881,22.9845,22.9993,75079.0
2019-01-16 15:00:00,31.08,31.14,31.05,31.14,115378.0,22.9993,23.0437,22.9771,23.0437,115378.0
2019-01-16 15:30:00,31.14,31.15,30.97,30.99,431173.0,23.0437,23.0511,22.9179,22.9327,431173.0
2019-01-17 09:30:00,30.68,31.01,30.58,30.81,170757.0,22.7033,22.9475,22.6293,22.7995,170757.0
2019-01-17 10:00:00,30.81,30.82,30.58,30.69,131303.0,22.7995,22.8069,22.6293,22.7107,131303.0
2019-01-17 10:30:00,30.69,30.81,30.67,30.79,83897.0,22.7107,22.7995,22.6959,22.7847,83897.0
2019-01-17 11:00:00,30.8,30.85,30.75,30.82,64344.0,22.7921,22.8291,22.7551,22.8069,64344.0
2019-01-17 11:30:00,30.81,30.91,30.78,30.84,65543.0,22.7995,22.8735,22.7773,22.8217,65543.0
2019-01-17 12:00:00,30.83,30.87,30.79,30.85,53283.0,22.8143,22.8439,22.7847,22.8291,53283.0
2019-01-17 12:30:00,30.86,30.86,30.79,30.82,52297.0,22.8365,22.8365,22.7847,22.8069,52297.0
2019-01-17 13:00:00,30.82,31.05,30.81,31.04,84047.0,22.8069,22.9771,22.7995,22.9697,84047.0
2019-01-17 13:30:00,31.04,31.08,30.97,31.04,62360.0,22.9697,22.9993,22.9179,22.9697,62360.0
2019-01-17 14:00:00,31.04,31.07,30.94,30.97,78499.0,22.9697,22.9919,22.8957,22.9179,78499.0
2019-01-17 14:30:00,30.96,31.36,30.95,31.16,396539.0,22.9105,23.2065,22.9031,23.0585,396539.0
2019-01-17 15:00:00,31.17,31.17,31.01,31.11,136326.0,23.0659,23.0659,22.9475,23.0215,136326.0
2019-01-17 15:30:00,31.11,31.13,30.97,31.06,318546.0,23.0215,23.0363,22.9179,22.9845,318546.0
2019-01-18 09:30:00,31.3,31.42,31.1,31.41,457175.0,23.1621,23.2509,23.0141,23.2435,457175.0
2019-01-18 10:00:00,31.42,31.53,31.32,31.36,175248.0,23.2509,23.3323,23.1769,23.2065,175248.0
2019-01-18 10:30:00,31.36,31.6,31.33,31.6,369615.0,23.2065,23.3841,23.1843,23.3841,369615.0
2019-01-18 11:00:00,31.59,31.76,31.55,31.75,177305.0,23.3767,23.5025,23.3471,23.4951,177305.0
2019-01-18 11:30:00,31.75,31.84,31.7,31.83,162585.0,23.4951,23.5617,23.4581,23.5543,162585.0
2019-01-18 12:00:00,31.84,31.88,31.73,31.73,134565.0,23.5617,23.5913,23.4803,23.4803,134565.0
2019-01-18 12:30:00,31.73,31.75,31.65,31.71,80628.0,23.4803,23.4951,23.4211,23.4655,80628.0
2019-01-18 13:00:00,31.71,31.71,31.57,31.6,278095.0,23.4655,23.4655,23.3619,23.3841,278095.0
2019-01-18 13:30:00,31.6,31.62,31.5,31.61,247283.0,23.3841,23.3989,23.3101,23.3915,247283.0
2019-01-18 14:00:00,31.61,31.69,31.56,31.61,148984.0,23.3915,23.4507,23.3545,23.3915,148984.0
2019-01-18 14:30:00,31.6,31.61,31.42,31.5,145645.0,23.3841,23.3915,23.2509,23.3101,145645.0
2019-01-18 15:00:00,31.5,31.55,31.46,31.47,100974.0,23.3101,23.3471,23.2805,23.2879,100974.0
2019-01-18 15:30:00,31.48,31.58,31.45,31.54,423037.0,23.2953,23.3693,23.2731,23.3397,423037.0
2019-01-22 09:30:00,31.22,31.65,31.16,31.61,201931.0,23.1029,23.4211,23.0585,23.3915,201931.0
2019-01-22 10:00:00,31.61,31.63,31.35,31.45,131551.0,23.3915,23.4063,23.1991,23.2731,131551.0
2019-01-22 10:30:00,31.46,31.47,31.34,31.45,91093.0,23.2805,23.2879,23.1917,23.2731,91093.0
2019-01-22 11:00:00,31.44,31.56,31.42,31.42,167109.0,23.2657,23.3545,23.2509,23.2509,167109.0
2019-01-22 11:30:00,31.43,31.5,31.35,31.36,122776.0,23.2583,23.3101,23.1991,23.2065,122776.0
2019-01-22 12:00:00,31.36,31.48,31.31,31.45,102409.0,23.2065,23.2953,23.1695,23.2731,102409.0
2019-01-22 12:30:00,31.46,31.57,31.4,31.48,159336.0,23.2805,23.3619,23.2361,23.2953,159336.0
2019-01-22 13:00:00,31.47,31.47,31.2,31.27,231268.0,23.2879,23.2879,23.0881,23.1399,231268.0
2019-01-22 13:30:00,31.26,31.34,31.23,31.3,112598.0,23.1325,23.1917,23.1103,23.1621,112598.0
2019-01-22 14:00:00,31.29,31.38,31.25,31.25,188832.0,23.1547,23.2213,23.1251,23.1251,188832.0
2019-01-22 14:30:00,31.25,31.26,31.12,31.25,368823.0,23.1251,23.1325,23.0289,23.1251,368823.0
2019-01-22 15:00:00,31.25,31.35,31.17,31.32,349347.0,23.1251,23.1991,23.0659,23.1769,349347.0
2019-01-22 15:30:00,31.33,31.36,31.18,31.33,615057.0,23.1843,23.2065,23.0733,23.1843,615057.0
2019-01-23 09:30:00,31.43,31.45,31.31,31.34,76304.0,23.2583,23.2731,23.1695,23.1917,76304.0
2019-01-23 10:00:00,31.35,31.36,31.2,31.24,62790.0,23.1991,23.2065,23.0881,23.1177,62790.0
2019-01-23 10:30:00,31.24,31.24,31.01,31.02,80632.0,23.1177,23.1177,22.9475,22.9549,80632.0
2019-01-23 11:00:00,31.03,31.11,30.97,31.04,86824.0,22.9623,23.0215,22.9179,22.9697,86824.0
2019-01-23 11:30:00,31.03,31.04,30.81,30.84,91580.0,22.9623,22.9697,22.7995,22.8217,91580.0
2019-01-23 12:00:00,30.84,30.87,30.77,30.86,111521.0,22.8217,22.8439,22.7699,22.8365,111521.0
2019-01-23 12:30:00,30.85,30.96,30.82,30.95,80910.0,22.8291,22.9105,22.8069,22.9031,80910.0
2019-01-23 13:00:00,30.94,30.96,30.83,30.94,104782.0,22.8957,22.9105,22.8143,22.8957,104782.0
2019-01-23 13:30:00,30.93,31.02,30.93,30.95,72126.0,22.8883,22.9549,22.8883,22.9031,72126.0
2019-01-23 14:00:00,30.96,31.06,30.95,31.04,83544.0,22.9105,22.9845,22.9031,22.9697,83544.0
2019-01-23 14:30:00,31.03,31.04,30.91,30.96,119606.0,22.9623,22.9697,22.8735,22.9105,119606.0
2019-01-23 15:00:00,30.95,31.09,30.95,31.07,132169.0,22.9031,23.0067,22.9031,22.9919,132169.0
2019-01-23 15:30:00,31.07,31.08,30.96,31.06,506445.0,22.9919,22.9993,22.9105,22.9845,506445.0
2019-01-24 09:30:00,30.97,31.25,30.97,31.18,87335.0,22.9179,23.1251,22.9179,23.0733,87335.0
2019-01-24 10:00:00,31.17,31.3,31.15,31.3,69450.0,23.0659,23.1621,23.0511,23.1621,69450.0
2019-01-24 10:30:00,31.29,31.31,31.17,31.24,78094.0,23.1547,23.1695,23.0659,23.1177,78094.0
2019-01-24 11:00:00,31.23,31.38,31.22,31.29,134552.0,23.1103,23.2213,23.1029,23.1547,134552.0
2019-01-24 11:30:00,31.29,31.35,31.25,31.28,115778.0,23.1547,23.1991,23.1251,23.1473,115778.0
2019-01-24 12:00:00,31.28,31.32,31.16,31.21,120844.0,23.1473,23.1769,23.0585,23.0955,120844.0
2019-01-24 12:30:00,31.21,31.24,31.07,31.13,83963.0,23.0955,23.1177,22.9919,23.0363,83963.0
2019-01-24 13:00:00,31.14,31.2,31.03,31.04,163430.0,23.0437,23.0881,22.9623,22.9697,163430.0
2019-01-24 13:30:00,31.05,31.13,30.98,31.12,129732.0,22.9771,23.0363,22.9253,23.0289,129732.0
2019-01-24 14:00:00,31.12,31.21,31.06,31.14,135278.0,23.0289,23.0955,22.9845,23.0437,135278.0
2019-01-24 14:30:00,31.13,31.26,31.12,31.24,178441.0,23.0363,23.1325,23.0289,23.1177,178441.0
2019-01-24 15:00:00,31.25,31.34,31.23,31.31,77355.0,23.1251,23.1917,23.1103,23.1695,77355.0
2019-01-24 15:30:00,31.32,31.35,31.25,31.32,184929.0,23.1769,23.1991,23.1251,23.1769,184929.0
2019-01-25 09:30:00,31.57,31.87,31.57,31.69,187999.0,23.3619,23.5839,23.3619,23.4507,187999.0
2019-01-25 10:00:00,31.7,31.79,31.61,31.65,171269.0,23.4581,23.5247,23.3915,23.4211,171269.0
2019-01-25 10:30:00,31.65,31.88,31.64,31.84,118168.0,23.4211,23.5913,23.4137,23.5617,118168.0
2019-01-25 11:00:00,31.85,31.86,31.71,31.78,186640.0,23.5691,23.5765,23.4655,23.5173,186640.0
2019-01-25 11:30:00,31.79,31.82,31.75,31.78,65921.0,23.5247,23.5469,23.4951,23.5173,65921.0
2019-01-25 12:00:00,31.77,31.91,31.72,31.89,96004.0,23.5099,23.6135,23.4729,23.5987,96004.0
2019-01-25 12:30:00,31.89,31.89,31.71,31.77,111503.0,23.5987,23.5987,23.4655,23.5099,111503.0
2019-01-25 13:00:00,31.78,31.81,31.75,31.77,75857.0,23.5173,23.5395,23.4951,23.5099,75857.0
2019-01-25 13:30:00,31.76,31.81,31.7,31.76,79067.0,23.5025,23.5395,23.4581,23.5025,79067.0
2019-01-25 14:00:00,31.75,31.76,31.65,31.7,96385.0,23.4951,23.5025,23.4211,23.4581,96385.0
2019-01-25 14:30:00,31.7,31.75,31.67,31.69,107829.0,23.4581,23.4951,23.4359,23.4507,107829.0
2019-01-25 15:00:00,31.7,31.71,31.57,31.58,167150.0,23.4581,23.4655,23.3619,23.3693,167150.0
2019-01-25 15:30:00,31.58,31.62,31.53,31.57,539912.0,23.3693,23.3989,23.3323,23.3619,539912.0
2019-01-28 09:30:00,31.38,31.68,31.3,31.5,164618.0,23.2213,23.4433,23.1621,23.3101,164618.0
2019-01-28 10:00:00,31.5,31.75,31.47,31.61,282407.0,23.3101,23.4951,23.2879,23.3915,282407.0
2019-01-28 10:30:00,31.6,31.68,31.55,31.57,180949.0,23.3841,23.4433,23.3471,23.3619,180949.0
2019-01-28 11:00:00,31.56,31.69,31.51,31.66,250280.0,23.3545,23.4507,23.3175,23.4285,250280.0
2019-01-28 11:30:00,31.66,31.68,31.57,31.58,293343.0,23.4285,23.4433,23.3619,23.3693,293343.0
2019-01-28 12:00:00,31.59,31.71,31.53,31.68,168502.0,23.3767,23.4655,23.3323,23.4433,168502.0
2019-01-28 12:30:00,31.68,31.74,31.67,31.67,78334.0,23.4433,23.4877,23.4359,23.4359,78334.0
2019-01-28 13:00:00,31.67,31.82,31.65,31.8,73014.0,23.4359,23.5469,23.4211,23.5321,73014.0
2019-01-28 13:30:00,31.8,31.93,31.78,31.89,202663.0,23.5321,23.6283,23.5173,23.5987,202663.0
2019-01-28 14:00:00,31.9,31.91,31.75,31.77,237004.0,23.6061,23.6135,23.4951,23.5099,237004.0
2019-01-28 14:30:00,31.77,31.85,31.76,31.8,185868.0,23.5099,23.5691,23.5025,23.5321,185868.0
2019-01-28 15:00:00,31.8,31.89,31.79,31.85,173248.0,23.5321,23.5987,23.5247,23.5691,173248.0
2019-01-28 15:30:00,31.85,31.86,31.77,31.83,319092.0,23.5691,23.5765,23.5099,23.5543,319092.0
2019-01-29 09:30:00,31.8,31.93,31.73,31.79,309941.0,23.5321,23.6283,23.4803,23.5247,309941.0
2019-01-29 10:00:00,31.79,31.8,31.59,31.65,123998.0,23.5247,23.5321,23.3767,23.4211,123998.0
2019-01-29 10:30:00,31.66,31.67,31.54,31.54,89551.0,23.4285,23.4359,23.3397,23.3397,89551.0
2019-01-29 11:00:00,31.54,31.63,31.49,31.56,114778.0,23.3397,23.4063,23.3027,23.3545,114778.0
2019-01-29 11:30:00,31.57,31.6,31.45,31.52,146955.0,23.3619,23.3841,23.2731,23.3249,146955.0
2019-01-29 12:00:00,31.52,31.53,31.44,31.48,141142.0,23.3249,23.3323,23.2657,23.2953,141142.0
2019-01-29 12:30:00,31.48,31.55,31.45,31.49,78113.0,23.2953,23.3471,23.2731,23.3027,78113.0
2019-01-29 13:00:00,31.49,31.57,31.48,31.56,86173.0,23.3027,23.3619,23.2953,23.3545,86173.0
2019-01-29 13:30:00,31.56,31.56,31.46,31.52,281012.0,23.3545,23.3545,23.2805,23.3249,281012.0
2019-01-29 14:00:00,31.51,31.51,31.43,31.46,86794.0,23.3175,23.3175,23.2583,23.2805,86794.0
2019-01-29 14:30:00,31.45,31.46,31.3,31.36,158915.0,23.2731,23.2805,23.1621,23.2065,158915.0
2019-01-29 15:00:00,31.35,31.36,31.28,31.33,248636.0,23.1991,23.2065,23.1473,23.1843,248636.0
2019-01-29 15:30:00,31.33,31.33,31.19,31.19,745211.0,23.1843,23.1843,23.0807,23.0807,745211.0
2019-01-30 09:30:00,30.26,30.56,29.01,29.34,1036613.0,22.3925,22.6145,21.4675,21.7117,1036613.0
2019-01-30 10:00:00,29.36,29.36,28.88,28.88,646191.0,21.7265,21.7265,21.3713,21.3713,646191.0
2019-01-30 10:30:00,28.89,29.11,28.77,29.09,692412.0,21.3787,21.5415,21.2899,21.5267,692412.0
2019-01-30 11:00:00,29.09,29.52,29.08,29.52,477913.0,21.5267,21.8449,21.5193,21.8449,477913.0
2019-01-30 11:30:00,29.52,29.67,29.42,29.48,313339.0,21.8449,21.9559,21.7709,21.8153,313339.0
2019-01-30 12:00:00,29.49,29.49,29.01,29.05,279785.0,21.8227,21.8227,21.4675,21.4971,279785.0
2019-01-30 12:30:00,29.05,29.31,29.04,29.3,258241.0,21.4971,21.6895,21.4897,21.6821,258241.0
2019-01-30 13:00:00,29.31,29.35,29.22,29.24,170896.0,21.6895,21.7191,21.6229,21.6377,170896.0
2019-01-30 13:30:00,29.24,29.31,29.16,29.19,217475.0,21.6377,21.6895,21.5785,21.6007,217475.0
2019-01-30 14:00:00,29.2,29.7,29.18,29.53,351349.0,21.6081,21.9781,21.5933,21.8523,351349.0
2019-01-30 14:30:00,29.53,29.53,29.29,29.43,281877.0,21.8523,21.8523,21.6747,21.7783,281877.0
2019-01-30 15:00:00,29.43,29.43,29.2,29.29,513453.0,21.7783,21.7783,21.6081,21.6747,513453.0
2019-01-30 15:30:00,29.29,29.32,29.05,29.1,1248956.0,21.6747,21.6969,21.4971,21.5341,1248956.0
2019-01-31 09:30:00,28.79,29.23,28.59,29.17,665821.0,21.3047,21.6303,21.1567,21.5859,665821.0
2019-01-31 10:00:00,29.16,29.65,29.15,29.65,614843.0,21.5785,21.9411,21.5711,21.9411,614843.0
2019-01-31 10:30:00,29.65,29.9,29.64,29.77,534110.0,21.9411,22.1261,21.9337,22.0299,534110.0
2019-01-31 11:00:00,29.77,29.85,29.67,29.74,236321.0,22.0299,22.0891,21.9559,22.0077,236321.0
2019-01-31 11:30:00,29.74,29.77,29.62,29.73,245869.0,22.0077,22.0299,21.9189,22.0003,245869.0
2019-01-31 12:00:00,29.73,29.74,29.55,29.67,238005.0,22.0003,22.0077,21.8671,21.9559,238005.0
2019-01-31 12:30:00,29.67,29.69,29.44,29.46,177037.0,21.9559,21.9707,21.7857,21.8005,177037.0
2019-01-31 13:00:00,29.46,29.56,29.42,29.48,164466.0,21.8005,21.8745,21.7709,21.8153,164466.0
2019-01-31 13:30:00,29.49,29.57,29.45,29.54,141685.0,21.8227,21.8819,21.7931,21.8597,141685.0
2019-01-31 14:00:00,29.54,29.61,29.51,29.54,236024.0,21.8597,21.9115,21.8375,21.8597,236024.0
2019-01-31 14:30:00,29.55,29.67,29.46,29.66,231976.0,21.8671,21.9559,21.8005,21.9485,231976.0
2019-01-31 15:00:00,29.66,29.66,29.51,29.51,310671.0,21.9485,21.9485,21.8375,21.8375,310671.0
2019-01-31 15:30:00,29.51,29.67,29.5,29.58,1127459.0,21.8375,21.9559,21.8301,21.8893,1127459.0
2019-02-01 09:30:00,29.63,30.04,29.63,29.78,368557.0,21.9263,22.2297,21.9263,22.0373,368557.0
2019-02-01 10:00:00,29.79,30.02,29.77,29.92,257718.0,22.0447,22.2149,22.0299,22.1409,257718.0
2019-02-01 10:30:00,29.92,30.05,29.92,29.99,206755.0,22.1409,22.2371,22.1409,22.1927,206755.0
2019-02-01 11:00:00,29.98,29.99,29.78,29.86,256151.0,22.1853,22.1927,22.0373,22.0965,256151.0
2019-02-01 11:30:00,29.86,29.87,29.6,29.69,103054.0,22.0965,22.1039,21.9041,21.9707,103054.0
2019-02-01 12:00:00,29.7,29.71,29.59,29.64,90385.0,21.9781,21.9855,21.8967,21.9337,90385.0
2019-02-01 12:30:00,29.63,29.69,29.6,29.61,86663.0,21.9263,21.9707,21.9041,21.9115,86663.0
2019-02-01 13:00:00,29.62,29.66,29.58,29.62,72867.0,21.9189,21.9485,21.8893,21.9189,72867.0
2019-02-01 13:30:00,29.63,29.69,29.62,29.62,70965.0,21.9263,21.9707,21.9189,21.9189,70965.0
2019-02-01 14:00:00,29.63,29.64,29.52,29.53,95834.0,21.9263,21.9337,21.8449,21.8523,95834.0
2019-02-01 14:30:00,29.54,29.62,29.53,29.55,88682.0,21.8597,21.9189,21.8523,21.8671,88682.0
2019-02-01 15:00:00,29.55,29.58,29.5,29.58,139913.0,21.8671,21.8893,21.8301,21.8893,139913.0
2019-02-01 15:30:00,29.58,29.65,29.55,29.61,484034.0,21.8893,21.9411,21.8671,21.9115,484034.0
2019-02-04 09:30:00,29.65,29.91,29.6,29.69,159969.0,21.9411,22.1335,21.9041,21.9707,159969.0
2019-02-04 10:00:00,29.69,29.83,29.64,29.76,136988.0,21.9707,22.0743,21.9337,22.0225,136988.0
2019-02-04 10:30:00,29.76,29.88,29.75,29.88,87017.0,22.0225,22.1113,22.0151,22.1113,87017.0
2019-02-04 11:00:00,29.88,29.95,29.84,29.92,177170.0,22.1113,22.1631,22.0817,22.1409,177170.0
2019-02-04 11:30:00,29.92,30.09,29.89,30.02,153312.0,22.1409,22.2667,22.1187,22.2149,153312.0
2019-02-04 12:00:00,30.02,30.03,29.92,29.98,113233.0,22.2149,22.2223,22.1409,22.1853,113233.0
2019-02-04 12:30:00,29.97,29.99,29.91,29.94,87149.0,22.1779,22.1927,22.1335,22.1557,87149.0
2019-02-04 13:00:00,29.95,30.04,29.94,30.02,82871.0,22.1631,22.2297,22.1557,22.2149,82871.0
2019-02-04 13:30:00,30.01,30.12,29.98,30.09,109738.0,22.2075,22.2889,22.1853,22.2667,109738.0
2019-02-04 14:00:00,30.08,30.09,30.03,30.08,85286.0,22.2593,22.2667,22.2223,22.2593,85286.0
2019-02-04 14:30:00,30.07,30.08,29.97,29.98,130512.0,22.2519,22.2593,22.1779,22.1853,130512.0
2019-02-04 15:00:00,29.97,30.02,29.95,30.0,129601.0,22.1779,22.2149,22.1631,22.2001,129601.0
2019-02-04 15:30:00,29.99,30.1,29.95,30.08,438868.0,22.1927,22.2741,22.1631,22.2593,438868.0
2019-02-05 09:30:00,30.11,30.38,30.05,30.38,232873.0,22.2815,22.4813,22.2371,22.4813,232873.0
2019-02-05 10:00:00,30.37,30.42,30.28,30.32,144619.0,22.4739,22.5109,22.4073,22.4369,144619.0
2019-02-05 10:30:00,30.32,30.42,30.23,30.42,88670.0,22.4369,22.5109,22.3703,22.5109,88670.0
2019-02-05 11:00:00,30.42,30.46,30.18,30.2,99890.0,22.5109,22.5405,22.3333,22.3481,99890.0
2019-02-05 11:30:00,30.2,30.23,30.1,30.14,69965.0,22.3481,22.3703,22.2741,22.3037,69965.0
2019-02-05 12:00:00,30.14,30.16,30.0,30.08,91270.0,22.3037,22.3185,22.2001,22.2593,91270.0
2019-02-05 12:30:00,30.08,30.2,30.06,30.13,50558.0,22.2593,22.3481,22.2445,22.2963,50558.0
2019-02-05 13:00:00,30.13,30.24,30.12,30.23,68123.0,22.2963,22.3777,22.2889,22.3703,68123.0
2019-02-05 13:30:00,30.23,30.3,30.21,30.3,55743.0,22.3703,22.4221,22.3555,22.4221,55743.0
2019-02-05 14:00:00,30.31,30.39,30.29,30.35,79802.0,22.4295,22.4887,22.4147,22.4591,79802.0
2019-02-05 14:30:00,30.34,30.4,30.34,30.39,105378.0,22.4517,22.4961,22.4517,22.4887,105378.0
2019-02-05 15:00:00,30.38,30.39,30.29,30.36,149564.0,22.4813,22.4887,22.4147,22.4665,149564.0
2019-02-05 15:30:00,30.36,30.51,30.35,30.51,591214.0,22.4665,22.5775,22.4591,22.5775,591214.0
2019-02-06 09:30:00,30.37,30.59,30.37,30.55,120514.0,22.4739,22.6367,22.4739,22.6071,120514.0
2019-02-06 10:00:00,30.55,30.62,30.38,30.43,102533.0,22.6071,22.6589,22.4813,22.5183,102533.0
2019-02-06 10:30:00,30.42,30.46,30.33,30.42,97888.0,22.5109,22.5405,22.4443,22.5109,97888.0
2019-02-06 11:00:00,30.43,30.48,30.26,30.35,133385.0,22.5183,22.5553,22.3925,22.4591,133385.0
2019-02-06 11:30:00,30.36,30.46,30.34,30.44,67170.0,22.4665,22.5405,22.4517,22.5257,67170.0
2019-02-06 12:00:00,30.43,30.49,30.39,30.46,72212.0,22.5183,22.5627,22.4887,22.5405,72212.0
2019-02-06 12:30:00,30.46,30.53,30.46,30.52,57404.0,22.5405,22.5923,22.5405,22.5849,57404.0
2019-02-06 13:00:00,30.52,30.56,30.5,30.53,57370.0,22.5849,22.6145,22.5701,22.5923,57370.0
2019-02-06 13:30:00,30.54,30.6,30.51,30.53,64361.0,22.5997,22.6441,22.5775,22.5923,64361.0
2019-02-06 14:00:00,30.53,30.54,30.38,30.39,81674.0,22.5923,22.5997,22.4813,22.4887,81674.0
2019-02-06 14:30:00,30.39,30.39,30.25,30.26,108590.0,22.4887,22.4887,22.3851,22.3925,108590.0
2019-02-06 15:00:00,30.26,30.35,30.23,30.33,141982.0,22.3925,22.4591,22.3703,22.4443,141982.0
2019-02-06 15:30:00,30.33,30.36,30.29,30.34,367828.0,22.4443,22.4665,22.4147,22.4517,367828.0
2019-02-07 09:30:00,30.25,30.63,30.25,30.62,198624.0,22.3851,22.6663,22.3851,22.6589,198624.0
2019-02-07 10:00:00,30.62,30.65,30.55,30.58,184758.0,22.6589,22.6811,22.6071,22.6293,184758.0
2019-02-07 10:30:00,30.59,30.62,30.23,30.24,109079.0,22.6367,22.6589,22.3703,22.3777,109079.0
2019-02-07 11:00:00,30.24,30.28,30.0,30.08,131832.0,22.3777,22.4073,22.2001,22.2593,131832.0
2019-02-07 11:30:00,30.07,30.14,29.98,30.08,94891.0,22.2519,22.3037,22.1853,22.2593,94891.0
2019-02-07 12:00:00,30.07,30.23,30.04,30.17,91967.0,22.2519,22.3703,22.2297,22.3259,91967.0
2019-02-07 12:30:00,30.17,30.24,30.11,30.14,94506.0,22.3259,22.3777,22.2815,22.3037,94506.0
2019-02-07 13:00:00,30.14,30.25,30.13,30.22,94162.0,22.3037,22.3851,22.2963,22.3629,94162.0
2019-02-07 13:30:00,30.23,30.32,30.22,30.24,106554.0,22.3703,22.4369,22.3629,22.3777,106554.0
2019-02-07 14:00:00,30.23,30.28,30.16,30.25,162891.0,22.3703,22.4073,22.3185,22.3851,162891.0
2019-02-07 14:30:00,30.25,30.28,30.22,30.26,104637.0,22.3851,22.4073,22.3629,22.3925,104637.0
2019-02-07 15:00:00,30.27,30.32,30.24,30.3,114675.0,22.3999,22.4369,22.3777,22.4221,114675.0
2019-02-07 15:30:00,30.3,30.38,30.23,30.36,422109.0,22.4221,22.4813,22.3703,22.4665,422109.0
2019-02-08 09:30:00,30.22,30.32,29.95,29.97,138502.0,22.3629,22.4369,22.1631,22.1779,138502.0
2019-02-08 10:00:00,29.97,30.02,29.9,29.96,64604.0,22.1779,22.2149,22.1261,22.1705,64604.0
2019-02-08 10:30:00,29.95,30.01,29.58,29.58,134795.0,22.1631,22.2075,21.8893,21.8893,134795.0
2019-02-08 11:00:00,29.59,29.69,29.55,29.62,132621.0,21.8967,21.9707,21.8671,21.9189,132621.0
2019-02-08 11:30:00,29.63,29.65,29.49,29.55,192976.0,21.9263,21.9411,21.8227,21.8671,192976.0
2019-02-08 12:00:00,29.54,29.66,29.54,29.64,130720.0,21.8597,21.9485,21.8597,21.9337,130720.0
2019-02-08 12:30:00,29.64,29.72,29.64,29.65,74638.0,21.9337,21.9929,21.9337,21.9411,74638.0
2019-02-08 13:00:00,29.65,29.76,29.65,29.74,77436.0,21.9411,22.0225,21.9411,22.0077,77436.0
2019-02-08 13:30:00,29.75,29.84,29.73,29.82,62583.0,22.0151,22.0817,22.0003,22.0669,62583.0
2019-02-08 14:00:00,29.82,29.93,29.8,29.92,73757.0,22.0669,22.1483,22.0521,22.1409,73757.0
2019-02-08 14:30:00,29.91,29.94,29.88,29.9,65081.0,22.1335,22.1557,22.1113,22.1261,65081.0
2019-02-08 15:00:00,29.9,29.99,29.86,29.97,74264.0,22.1261,22.1927,22.0965,22.1779,74264.0
2019-02-08 15:30:00,29.97,30.03,29.91,30.02,247021.0,22.1779,22.2223,22.1335,22.2149,247021.0
2019-02-11 09:30:00,30.14,30.27,30.07,30.2,228586.0,22.3037,22.3999,22.2519,22.3481,228586.0
2019-02-11 10:00:00,30.2,30.33,30.19,30.29,152204.0,22.3481,22.4443,22.3407,22.4147,152204.0
2019-02-11 10:30:00,30.29,30.39,30.26,30.32,112421.0,22.4147,22.4887,22.3925,22.4369,112421.0
2019-02-11 11:00:00,30.32,30.4,30.3,30.35,99828.0,22.4369,22.4961,22.4221,22.4591,99828.0
2019-02-11 11:30:00,30.35,30.36,30.25,30.3,87562.0,22.4591,22.4665,22.3851,22.4221,87562.0
2019-02-11 12:00:00,30.3,30.42,30.3,30.4,100553.0,22.4221,22.5109,22.4221,22.4961,100553.0
2019-02-11 12:30:00,30.41,30.47,30.39,30.45,110544.0,22.5035,22.5479,22.4887,22.5331,110544.0
2019-02-11 13:00:00,30.45,30.52,30.44,30.5,191515.0,22.5331,22.5849,22.5257,22.5701,191515.0
2019-02-11 13:30:00,30.5,30.53,30.49,30.5,82769.0,22.5701,22.5923,22.5627,22.5701,82769.0
2019-02-11 14:00:00,30.5,30.53,30.49,30.51,90073.0,22.5701,22.5923,22.5627,22.5775,90073.0
2019-02-11 14:30:00,30.51,30.54,30.46,30.46,90306.0,22.5775,22.5997,22.5405,22.5405,90306.0
2019-02-11 15:00:00,30.46,30.53,30.46,30.52,79922.0,22.5405,22.5923,22.5405,22.5849,79922.0
2019-02-11 15:30:00,30.53,30.58,30.48,30.54,418254.0,22.5923,22.6293,22.5553,22.5997,418254.0
2019-02-12 09:30:00,30.86,31.3,30.78,31.29,229041.0,22.8365,23.1621,22.7773,23.1547,229041.0
2019-02-12 10:00:00,31.29,31.32,31.13,31.14,139094.0,23.1547,23.1769,23.0363,23.0437,139094.0
2019-02-12 10:30:00,31.14,31.25,31.13,31.23,119682.0,23.0437,23.1251,23.0363,23.1103,119682.0
2019-02-12 11:00:00,31.23,31.28,31.17,31.28,231423.0,23.1103,23.1473,23.0659,23.1473,231423.0
2019-02-12 11:30:00,31.27,31.35,31.27,31.32,136792.0,23.1399,23.1991,23.1399,23.1769,136792.0
2019-02-12 12:00:00,31.32,31.39,31.32,31.38,142539.0,23.1769,23.2287,23.1769,23.2213,142539.0
2019-02-12 12:30:00,31.39,31.4,31.27,31.28,120699.0,23.2287,23.2361,23.1399,23.1473,120699.0
2019-02-12 13:00:00,31.28,31.32,31.23,31.31,110107.0,23.1473,23.1769,23.1103,23.1695,110107.0
2019-02-12 13:30:00,31.31,31.33,31.26,31.29,104764.0,23.1695,23.1843,23.1325,23.1547,104764.0
2019-02-12 14:00:00,31.29,31.29,31.19,31.2,104885.0,23.1547,23.1547,23.0807,23.0881,104885.0
2019-02-12 14:30:00,31.21,31.21,31.14,31.17,97773.0,23.0955,23.0955,23.0437,23.0659,97773.0
2019-02-12 15:00:00,31.17,31.22,31.13,31.21,149443.0,23.0659,23.1029,23.0363,23.0955,149443.0
2019-02-12 15:30:00,31.21,31.21,31.08,31.15,484027.0,23.0955,23.0955,22.9993,23.0511,484027.0
2019-02-13 09:30:00,31.31,31.76,31.21,31.58,465651.0,23.1695,23.5025,23.0955,23.3693,465651.0
2019-02-13 10:00:00,31.58,31.74,31.49,31.68,193544.0,23.3693,23.4877,23.3027,23.4433,193544.0
2019-02-13 10:30:00,31.68,31.83,31.66,31.78,217191.0,23.4433,23.5543,23.4285,23.5173,217191.0
2019-02-13 11:00:00,31.79,31.8,31.62,31.65,106020.0,23.5247,23.5321,23.3989,23.4211,106020.0
2019-02-13 11:30:00,31.65,31.71,31.6,31.66,133698.0,23.4211,23.4655,23.3841,23.4285,133698.0
2019-02-13 12:00:00,31.66,31.68,31.62,31.68,79838.0,23.4285,23.4433,23.3989,23.4433,79838.0
2019-02-13 12:30:00,31.68,31.76,31.68,31.75,121094.0,23.4433,23.5025,23.4433,23.4951,121094.0
2019-02-13 13:00:00,31.75,31.82,31.74,31.78,82080.0,23.4951,23.5469,23.4877,23.5173,82080.0
2019-02-13 13:30:00,31.78,31.8,31.74,31.76,125958.0,23.5173,23.5321,23.4877,23.5025,125958.0
2019-02-13 14:00:00,31.75,31.76,31.69,31.71,97193.0,23.4951,23.5025,23.4507,23.4655,97193.0
2019-02-13 14:30:00,31.71,31.72,31.67,31.7,69904.0,23.4655,23.4729,23.4359,23.4581,69904.0
2019-02-13 15:00:00,31.7,31.7,31.65,31.66,90267.0,23.4581,23.4581,23.4211,23.4285,90267.0
2019-02-13 15:30:00,31.67,31.67,31.58,31.62,486839.0,23.4359,23.4359,23.3693,23.3989,486839.0
2019-02-14 09:30:00,31.38,31.41,31.03,31.23,150111.0,23.2213,23.2435,22.9623,23.1103,150111.0
2019-02-14 10:00:00,31.23,31.5,31.19,31.5,253788.0,23.1103,23.3101,23.0807,23.3101,253788.0
2019-02-14 10:30:00,31.49,31.51,31.35,31.4,217481.0,23.3027,23.3175,23.1991,23.2361,217481.0
2019-02-14 11:00:00,31.4,31.41,31.32,31.37,57453.0,23.2361,23.2435,23.1769,23.2139,57453.0
2019-02-14 11:30:00,31.38,31.49,31.3,31.47,60029.0,23.2213,23.3027,23.1621,23.2879,60029.0
2019-02-14 12:00:00,31.47,31.53,31.4,31.49,114610.0,23.2879,23.3323,23.2361,23.3027,114610.0
2019-02-14 12:30:00,31.49,31.53,31.48,31.53,46944.0,23.3027,23.3323,23.2953,23.3323,46944.0
2019-02-14 13:00:00,31.53,31.63,31.48,31.63,92801.0,23.3323,23.4063,23.2953,23.4063,92801.0
2019-02-14 13:30:00,31.63,31.68,31.57,31.63,73331.0,23.4063,23.4433,23.3619,23.4063,73331.0
2019-02-14 14:00:00,31.63,31.7,31.61,31.66,101894.0,23.4063,23.4581,23.3915,23.4285,101894.0
2019-02-14 14:30:00,31.66,31.7,31.62,31.66,136377.0,23.4285,23.4581,23.3989,23.4285,136377.0
2019-02-14 15:00:00,31.66,31.78,31.66,31.78,211025.0,23.4285,23.5173,23.4285,23.5173,211025.0
2019-02-14 15:30:00,31.77,31.8,31.68,31.68,564817.0,23.5099,23.5321,23.4433,23.4433,564817.0
2019-02-15 09:30:00,31.95,32.29,31.84,32.23,309521.0,23.6431,23.8947,23.5617,23.8503,309521.0
2019-02-15 10:00:00,32.23,32.23,32.03,32.13,201608.0,23.8503,23.8503,23.7023,23.7763,201608.0
2019-02-15 10:30:00,32.14,32.24,32.11,32.13,129686.0,23.7837,23.8577,23.7615,23.7763,129686.0
2019-02-15 11:00:00,32.14,32.2,32.09,32.2,142470.0,23.7837,23.8281,23.7467,23.8281,142470.0
2019-02-15 11:30:00,32.21,32.26,32.17,32.26,105076.0,23.8355,23.8725,23.8059,23.8725,105076.0
2019-02-15 12:00:00,32.26,32.43,32.25,32.38,195366.0,23.8725,23.9983,23.8651,23.9613,195366.0
2019-02-15 12:30:00,32.37,32.4,32.31,32.33,97694.0,23.9539,23.9761,23.9095,23.9243,97694.0
2019-02-15 13:00:00,32.33,32.35,32.29,32.3,82761.0,23.9243,23.9391,23.8947,23.9021,82761.0
2019-02-15 13:30:00,32.3,32.4,32.29,32.32,103118.0,23.9021,23.9761,23.8947,23.9169,103118.0
2019-02-15 14:00:00,32.33,32.44,32.32,32.43,114414.0,23.9243,24.0057,23.9169,23.9983,114414.0
2019-02-15 14:30:00,32.43,32.49,32.37,32.38,202589.0,23.9983,24.0427,23.9539,23.9613,202589.0
2019-02-15 15:00:00,32.38,32.4,32.27,32.32,93973.0,23.9613,23.9761,23.8799,23.9169,93973.0
2019-02-15 15:30:00,32.31,32.46,32.3,32.46,396826.0,23.9095,24.0205,23.9021,24.0205,396826.0
2019-02-19 09:30:00,32.25,32.28,32.11,32.27,90090.0,23.8651,23.8873,23.7615,23.8799,90090.0
2019-02-19 10:00:00,32.27,32.41,32.26,32.36,59563.0,23.8799,23.9835,23.8725,23.9465,59563.0
2019-02-19 10:30:00,32.38,32.39,32.28,32.31,56597.0,23.9613,23.9687,23.8873,23.9095,56597.0
2019-02-19 11:00:00,32.31,32.38,32.21,32.25,118721.0,23.9095,23.9613,23.8355,23.8651,118721.0
2019-02-19 11:30:00,32.25,32.31,32.21,32.27,89901.0,23.8651,23.9095,23.8355,23.8799,89901.0
2019-02-19 12:00:00,32.27,32.34,32.2,32.23,138839.0,23.8799,23.9317,23.8281,23.8503,138839.0
2019-02-19 12:30:00,32.24,32.27,32.19,32.21,56009.0,23.8577,23.8799,23.8207,23.8355,56009.0
2019-02-19 13:00:00,32.21,32.22,32.16,32.21,66921.0,23.8355,23.8429,23.7985,23.8355,66921.0
2019-02-19 13:30:00,32.21,32.21,32.13,32.18,56902.0,23.8355,23.8355,23.7763,23.8133,56902.0
2019-02-19 14:00:00,32.18,32.25,32.18,32.24,81019.0,23.8133,23.8651,23.8133,23.8577,81019.0
2019-02-19 14:30:00,32.25,32.29,32.23,32.27,93801.0,23.8651,23.8947,23.8503,23.8799,93801.0
2019-02-19 15:00:00,32.27,32.34,32.26,32.34,106526.0,23.8799,23.9317,23.8725,23.9317,106526.0
2019-02-19 15:30:00,32.34,32.39,32.29,32.33,310948.0,23.9317,23.9687,23.8947,23.9243,310948.0
2019-02-20 09:30:00,32.23,32.42,32.15,32.27,84562.0,23.8503,23.9909,23.7911,23.8799,84562.0
2019-02-20 10:00:00,32.26,32.32,32.18,32.26,64750.0,23.8725,23.9169,23.8133,23.8725,64750.0
2019-02-20 10:30:00,32.26,32.36,32.25,32.32,48676.0,23.8725,23.9465,23.8651,23.9169,48676.0
2019-02-20 11:00:00,32.31,32.4,32.3,32.37,50340.0,23.9095,23.9761,23.9021,23.9539,50340.0
2019-02-20 11:30:00,32.37,32.46,32.33,32.44,50585.0,23.9539,24.0205,23.9243,24.0057,50585.0
2019-02-20 12:00:00,32.45,32.47,32.39,32.42,102269.0,24.0131,24.0279,23.9687,23.9909,102269.0
2019-02-20 12:30:00,32.42,32.48,32.39,32.42,103935.0,23.9909,24.0353,23.9687,23.9909,103935.0
2019-02-20 13:00:00,32.41,32.44,32.4,32.43,56308.0,23.9835,24.0057,23.9761,23.9983,56308.0
2019-02-20 13:30:00,32.43,32.52,32.42,32.51,93662.0,23.9983,24.0649,23.9909,24.0575,93662.0
2019-02-20 14:00:00,32.52,32.59,32.44,32.49,112130.0,24.0649,24.1167,24.0057,24.0427,112130.0
2019-02-20 14:30:00,32.5,32.61,32.5,32.58,53862.0,24.0501,24.1315,24.0501,24.1093,53862.0
2019-02-20 15:00:00,32.59,32.61,32.53,32.56,72340.0,24.1167,24.1315,24.0723,24.0945,72340.0
2019-02-20 15:30:00,32.56,32.65,32.55,32.63,218202.0,24.0945,24.1611,24.0871,24.1463,218202.0
2019-02-21 09:30:00,32.59,32.59,32.39,32.54,116264.0,24.1167,24.1167,23.9687,24.0797,116264.0
2019-02-21 10:00:00,32.54,32.66,32.45,32.45,145071.0,24.0797,24.1685,24.0131,24.0131,145071.0
2019-02-21 10:30:00,32.46,32.51,32.3,32.3,94445.0,24.0205,24.0575,23.9021,23.9021,94445.0
2019-02-21 11:00:00,32.3,32.38,32.23,32.23,72540.0,23.9021,23.9613,23.8503,23.8503,72540.0
2019-02-21 11:30:00,32.23,32.44,32.23,32.4,78912.0,23.8503,24.0057,23.8503,23.9761,78912.0
2019-02-21 12:00:00,32.39,32.42,32.36,32.38,63332.0,23.9687,23.9909,23.9465,23.9613,63332.0
2019-02-21 12:30:00,32.38,32.4,32.34,32.34,117892.0,23.9613,23.9761,23.9317,23.9317,117892.0
2019-02-21 13:00:00,32.35,32.36,32.29,32.3,62922.0,23.9391,23.9465,23.8947,23.9021,62922.0
2019-02-21 13:30:00,32.3,32.32,32.28,32.3,38577.0,23.9021,23.9169,23.8873,23.9021,38577.0
2019-02-21 14:00:00,32.3,32.33,32.18,32.23,77012.0,23.9021,23.9243,23.8133,23.8503,77012.0
2019-02-21 14:30:00,32.23,32.26,32.14,32.17,58442.0,23.8503,23.8725,23.7837,23.8059,58442.0
2019-02-21 15:00:00,32.17,32.24,32.15,32.19,75375.0,23.8059,23.8577,23.7911,23.8207,75375.0
2019-02-21 15:30:00,32.19,32.26,32.14,32.24,397695.0,23.8207,23.8725,23.7837,23.8577,397695.0
2019-02-22 09:30:00,32.39,32.51,32.3,32.42,79265.0,23.9687,24.0575,23.9021,23.9909,79265.0
2019-02-22 10:00:00,32.41,32.51,32.35,32.41,69280.0,23.9835,24.0575,23.9391,23.9835,69280.0
2019-02-22 10:30:00,32.42,32.47,32.36,32.45,79271.0,23.9909,24.0279,23.9465,24.0131,79271.0
2019-02-22 11:00:00,32.45,32.59,32.41,32.56,78782.0,24.0131,24.1167,23.9835,24.0945,78782.0
2019-02-22 11:30:00,32.56,32.57,32.51,32.54,84564.0,24.0945,24.1019,24.0575,24.0797,84564.0
2019-02-22 12:00:00,32.55,32.6,32.55,32.6,41662.0,24.0871,24.1241,24.0871,24.1241,41662.0
2019-02-22 12:30:00,32.6,32.64,32.57,32.6,74925.0,24.1241,24.1537,24.1019,24.1241,74925.0
2019-02-22 13:00:00,32.61,32.61,32.54,32.58,51350.0,24.1315,24.1315,24.0797,24.1093,51350.0
2019-02-22 13:30:00,32.58,32.63,32.52,32.57,76069.0,24.1093,24.1463,24.0649,24.1019,76069.0
2019-02-22 14:00:00,32.57,32.62,32.54,32.55,77692.0,24.1019,24.1389,24.0797,24.0871,77692.0
2019-02-22 14:30:00,32.55,32.56,32.46,32.5,76840.0,24.0871,24.0945,24.0205,24.0501,76840.0
2019-02-22 15:00:00,32.51,32.63,32.5,32.63,150299.0,24.0575,24.1463,24.0501,24.1463,150299.0
2019-02-22 15:30:00,32.63,32.74,32.6,32.72,688337.0,24.1463,24.2277,24.1241,24.2129,688337.0
2019-02-25 09:30:00,32.98,32.98,32.77,32.93,159028.0,24.4053,24.4053,24.2499,24.3683,159028.0
2019-02-25 10:00:00,32.94,32.99,32.89,32.9,81664.0,24.3757,24.4127,24.3387,24.3461,81664.0
2019-02-25 10:30:00,32.9,32.98,32.88,32.9,162067.0,24.3461,24.4053,24.3313,24.3461,162067.0
2019-02-25 11:00:00,32.89,32.94,32.86,32.88,58634.0,24.3387,24.3757,24.3165,24.3313,58634.0
2019-02-25 11:30:00,32.88,32.94,32.86,32.87,133073.0,24.3313,24.3757,24.3165,24.3239,133073.0
2019-02-25 12:00:00,32.88,32.9,32.79,32.8,130731.0,24.3313,24.3461,24.2647,24.2721,130731.0
2019-02-25 12:30:00,32.8,32.82,32.68,32.69,96574.0,24.2721,24.2869,24.1833,24.1907,96574.0
2019-02-25 13:00:00,32.68,32.69,32.63,32.68,64600.0,24.1833,24.1907,24.1463,24.1833,64600.0
2019-02-25 13:30:00,32.68,32.68,32.58,32.62,49063.0,24.1833,24.1833,24.1093,24.1389,49063.0
2019-02-25 14:00:00,32.62,32.63,32.5,32.52,90054.0,24.1389,24.1463,24.0501,24.0649,90054.0
2019-02-25 14:30:00,32.52,32.54,32.48,32.48,76170.0,24.0649,24.0797,24.0353,24.0353,76170.0
2019-02-25 15:00:00,32.48,32.53,32.45,32.45,85049.0,24.0353,24.0723,24.0131,24.0131,85049.0
2019-02-25 15:30:00,32.45,32.52,32.42,32.48,387630.0,24.0131,24.0649,23.9909,24.0353,387630.0
2019-02-26 09:30:00,32.49,32.91,32.21,32.86,280746.0,24.0427,24.3535,23.8355,24.3165,280746.0
2019-02-26 10:00:00,32.85,32.97,32.78,32.82,123683.0,24.3091,24.3979,24.2573,24.2869,123683.0
2019-02-26 10:30:00,32.81,32.95,32.81,32.85,87958.0,24.2795,24.3831,24.2795,24.3091,87958.0
2019-02-26 11:00:00,32.85,33.0,32.79,32.99,91670.0,24.3091,24.4201,24.2647,24.4127,91670.0
2019-02-26 11:30:00,32.99,33.07,32.97,32.98,81416.0,24.4127,24.4719,24.3979,24.4053,81416.0
2019-02-26 12:00:00,32.98,33.05,32.97,33.03,51335.0,24.4053,24.4571,24.3979,24.4423,51335.0
2019-02-26 12:30:00,33.02,33.03,32.91,32.95,79589.0,24.4349,24.4423,24.3535,24.3831,79589.0
2019-02-26 13:00:00,32.94,32.99,32.92,32.95,65682.0,24.3757,24.4127,24.3609,24.3831,65682.0
2019-02-26 13:30:00,32.95,32.96,32.85,32.9,58533.0,24.3831,24.3905,24.3091,24.3461,58533.0
2019-02-26 14:00:00,32.9,32.94,32.85,32.88,72944.0,24.3461,24.3757,24.3091,24.3313,72944.0
2019-02-26 14:30:00,32.89,32.97,32.87,32.91,94494.0,24.3387,24.3979,24.3239,24.3535,94494.0
2019-02-26 15:00:00,32.91,33.0,32.91,32.91,133773.0,24.3535,24.4201,24.3535,24.3535,133773.0
2019-02-26 15:30:00,32.92,32.96,32.75,32.75,433016.0,24.3609,24.3905,24.2351,24.2351,433016.0
2019-02-27 09:30:00,32.7,33.05,32.55,32.84,179488.0,24.1981,24.4571,24.0871,24.3017,179488.0
2019-02-27 10:00:00,32.85,32.92,32.75,32.82,116985.0,24.3091,24.3609,24.2351,24.2869,116985.0
2019-02-27 10:30:00,32.82,32.83,32.64,32.69,132591.0,24.2869,24.2943,24.1537,24.1907,132591.0
2019-02-27 11:00:00,32.69,32.74,32.55,32.63,185892.0,24.1907,24.2277,24.0871,24.1463,185892.0
2019-02-27 11:30:00,32.63,32.65,32.46,32.53,109823.0,24.1463,24.1611,24.0205,24.0723,109823.0
2019-02-27 12:00:00,32.54,32.7,32.51,32.7,130528.0,24.0797,24.1981,24.0575,24.1981,130528.0
2019-02-27 12:30:00,32.7,32.81,32.69,32.76,114135.0,24.1981,24.2795,24.1907,24.2425,114135.0
2019-02-27 13:00:00,32.76,32.88,32.75,32.87,124356.0,24.2425,24.3313,24.2351,24.3239,124356.0
2019-02-27 13:30:00,32.87,32.88,32.74,32.74,134693.0,24.3239,24.3313,24.2277,24.2277,134693.0
2019-02-27 14:00:00,32.74,32.78,32.71,32.76,111400.0,24.2277,24.2573,24.2055,24.2425,111400.0
2019-02-27 14:30:00,32.76,32.78,32.72,32.77,91170.0,24.2425,24.2573,24.2129,24.2499,91170.0
2019-02-27 15:00:00,32.77,32.78,32.73,32.73,95465.0,24.2499,24.2573,24.2203,24.2203,95465.0
2019-02-27 15:30:00,32.73,32.79,32.72,32.77,361466.0,24.2203,24.2647,24.2129,24.2499,361466.0
2019-02-28 09:30:00,32.81,32.83,32.65,32.67,131834.0,24.2795,24.2943,24.1611,24.1759,131834.0
2019-02-28 10:00:00,32.68,32.77,32.64,32.68,122353.0,24.1833,24.2499,24.1537,24.1833,122353.0
2019-02-28 10:30:00,32.69,32.72,32.59,32.66,186107.0,24.1907,24.2129,24.1167,24.1685,186107.0
2019-02-28 11:00:00,32.65,32.68,32.54,32.56,88156.0,24.1611,24.1833,24.0797,24.0945,88156.0
2019-02-28 11:30:00,32.56,32.63,32.55,32.58,85672.0,24.0945,24.1463,24.0871,24.1093,85672.0
2019-02-28 12:00:00,32.58,32.65,32.58,32.64,55830.0,24.1093,24.1611,24.1093,24.1537,55830.0
2019-02-28 12:30:00,32.64,32.64,32.53,32.58,95805.0,24.1537,24.1537,24.0723,24.1093,95805.0
2019-02-28 13:00:00,32.58,32.65,32.56,32.65,75211.0,24.1093,24.1611,24.0945,24.1611,75211.0
2019-02-28 13:30:00,32.65,32.68,32.62,32.63,56205.0,24.1611,24.1833,24.1389,24.1463,56205.0
2019-02-28 14:00:00,32.63,32.68,32.62,32.67,77574.0,24.1463,24.1833,24.1389,24.1759,77574.0
2019-02-28 14:30:00,32.68,32.68,32.55,32.59,183878.0,24.1833,24.1833,24.0871,24.1167,183878.0
2019-02-28 15:00:00,32.59,32.65,32.58,32.61,121549.0,24.1167,24.1611,24.1093,24.1315,121549.0
2019-02-28 15:30:00,32.61,32.66,32.57,32.61,431738.0,24.1315,24.1685,24.1019,24.1315,431738.0
2019-03-01 09:30:00,32.87,33.23,32.78,33.06,168104.0,24.3239,24.5903,24.2573,24.4645,168104.0
2019-03-01 10:00:00,33.03,33.04,32.88,32.9,197618.0,24.4423,24.4497,24.3313,24.3461,197618.0
2019-03-01 10:30:00,32.91,32.99,32.81,32.96,136030.0,24.3535,24.4127,24.2795,24.3905,136030.0
2019-03-01 11:00:00,32.97,32.99,32.83,32.88,120360.0,24.3979,24.4127,24.2943,24.3313,120360.0
2019-03-01 11:30:00,32.88,32.91,32.79,32.83,113805.0,24.3313,24.3535,24.2647,24.2943,113805.0
2019-03-01 12:00:00,32.83,32.86,32.76,32.83,100631.0,24.2943,24.3165,24.2425,24.2943,100631.0
2019-03-01 12:30:00,32.83,32.94,32.65,32.91,1054020.0,24.2943,24.3757,24.1611,24.3535,1054020.0
2019-03-01 13:00:00,32.91,32.94,32.81,32.81,144517.0,24.3535,24.3757,24.2795,24.2795,144517.0
2019-03-01 13:30:00,32.81,32.82,32.75,32.75,89745.0,24.2795,24.2869,24.2351,24.2351,89745.0
2019-03-01 14:00:00,32.76,32.84,32.73,32.83,99447.0,24.2425,24.3017,24.2203,24.2943,99447.0
2019-03-01 14:30:00,32.83,32.84,32.72,32.79,102876.0,24.2943,24.3017,24.2129,24.2647,102876.0
2019-03-01 15:00:00,32.79,32.8,32.73,32.75,137349.0,24.2647,24.2721,24.2203,24.2351,137349.0
2019-03-01 15:30:00,32.75,32.78,32.64,32.66,993531.0,24.2351,24.2573,24.1537,24.1685,993531.0
2019-03-04 09:30:00,32.74,32.75,32.45,32.66,163757.0,24.2277,24.2351,24.0131,24.1685,163757.0
2019-03-04 10:00:00,32.66,32.99,32.62,32.98,254943.0,24.1685,24.4127,24.1389,24.4053,254943.0
2019-03-04 10:30:00,32.99,33.0,32.88,32.9,129010.0,24.4127,24.4201,24.3313,24.3461,129010.0
2019-03-04 11:00:00,32.9,32.91,32.64,32.66,175143.0,24.3461,24.3535,24.1537,24.1685,175143.0
2019-03-04 11:30:00,32.65,32.7,32.41,32.45,140041.0,24.1611,24.1981,23.9835,24.0131,140041.0
2019-03-04 12:00:00,32.45,32.54,32.25,32.37,114291.0,24.0131,24.0797,23.8651,23.9539,114291.0
2019-03-04 12:30:00,32.37,32.38,32.15,32.21,243357.0,23.9539,23.9613,23.7911,23.8355,243357.0
2019-03-04 13:00:00,32.2,32.24,32.11,32.23,98312.0,23.8281,23.8577,23.7615,23.8503,98312.0
2019-03-04 13:30:00,32.23,32.27,32.14,32.25,110091.0,23.8503,23.8799,23.7837,23.8651,110091.0
2019-03-04 14:00:00,32.25,32.32,32.2,32.3,104439.0,23.8651,23.9169,23.8281,23.9021,104439.0
2019-03-04 14:30:00,32.3,32.31,32.24,32.25,103740.0,23.9021,23.9095,23.8577,23.8651,103740.0
2019-03-04 15:00:00,32.24,32.33,32.2,32.29,152156.0,23.8577,23.9243,23.8281,23.8947,152156.0
2019-03-04 15:30:00,32.28,32.45,32.27,32.45,583959.0,23.8873,24.0131,23.8799,24.0131,583959.0
2019-03-05 09:30:00,32.42,32.45,32.16,32.25,116533.0,23.9909,24.0131,23.7985,23.8651,116533.0
2019-03-05 10:00:00,32.26,32.34,32.19,32.23,115144.0,23.8725,23.9317,23.8207,23.8503,115144.0
2019-03-05 10:30:00,32.22,32.29,32.07,32.16,125515.0,23.8429,23.8947,23.7319,23.7985,125515.0
2019-03-05 11:00:00,32.16,32.33,32.15,32.31,103832.0,23.7985,23.9243,23.7911,23.9095,103832.0
2019-03-05 11:30:00,32.3,32.38,32.22,32.26,129077.0,23.9021,23.9613,23.8429,23.8725,129077.0
2019-03-05 12:00:00,32.25,32.28,32.15,32.22,134661.0,23.8651,23.8873,23.7911,23.8429,134661.0
2019-03-05 12:30:00,32.22,32.26,32.21,32.26,91941.0,23.8429,23.8725,23.8355,23.8725,91941.0
2019-03-05 13:00:00,32.27,32.29,32.2,32.2,100780.0,23.8799,23.8947,23.8281,23.8281,100780.0
2019-03-05 13:30:00,32.2,32.23,32.16,32.16,95025.0,23.8281,23.8503,23.7985,23.7985,95025.0
2019-03-05 14:00:00,32.16,32.29,32.15,32.29,83460.0,23.7985,23.8947,23.7911,23.8947,83460.0
2019-03-05 14:30:00,32.29,32.3,32.22,32.27,81190.0,23.8947,23.9021,23.8429,23.8799,81190.0
2019-03-05 15:00:00,32.27,32.28,32.2,32.2,130243.0,23.8799,23.8873,23.8281,23.8281,130243.0
2019-03-05 15:30:00,32.2,32.28,32.18,32.22,549785.0,23.8281,23.8873,23.8133,23.8429,549785.0
2019-03-06 09:30:00,32.17,32.29,31.91,32.2,266393.0,23.8059,23.8947,23.6135,23.8281,266393.0
2019-03-06 10:00:00,32.19,32.3,32.19,32.23,115979.0,23.8207,23.9021,23.8207,23.8503,115979.0
2019-03-06 10:30:00,32.23,32.28,32.14,32.14,117630.0,23.8503,23.8873,23.7837,23.7837,117630.0
2019-03-06 11:00:00,32.14,32.23,32.12,32.16,69272.0,23.7837,23.8503,23.7689,23.7985,69272.0
2019-03-06 11:30:00,32.16,32.18,31.91,31.95,194034.0,23.7985,23.8133,23.6135,23.6431,194034.0
2019-03-06 12:00:00,31.95,31.98,31.87,31.9,130550.0,23.6431,23.6653,23.5839,23.6061,130550.0
2019-03-06 12:30:00,31.9,31.92,31.81,31.84,99475.0,23.6061,23.6209,23.5395,23.5617,99475.0
2019-03-06 13:00:00,31.84,31.89,31.81,31.87,91813.0,23.5617,23.5987,23.5395,23.5839,91813.0
2019-03-06 13:30:00,31.87,31.92,31.82,31.91,75864.0,23.5839,23.6209,23.5469,23.6135,75864.0
2019-03-06 14:00:00,31.91,31.99,31.9,31.96,80295.0,23.6135,23.6727,23.6061,23.6505,80295.0
2019-03-06 14:30:00,31.96,31.97,31.89,31.9,86903.0,23.6505,23.6579,23.5987,23.6061,86903.0
2019-03-06 15:00:00,31.89,31.91,31.79,31.84,151912.0,23.5987,23.6135,23.5247,23.5617,151912.0
2019-03-06 15:30:00,31.85,31.9,31.82,31.87,420848.0,23.5691,23.6061,23.5469,23.5839,420848.0
2019-03-07 09:30:00,31.81,31.83,31.35,31.59,309719.0,23.5395,23.5543,23.1991,23.3767,309719.0
2019-03-07 10:00:00,31.6,31.62,31.45,31.55,84108.0,23.3841,23.3989,23.2731,23.3471,84108.0
2019-03-07 10:30:00,31.55,31.61,31.51,31.51,66338.0,23.3471,23.3915,23.3175,23.3175,66338.0
2019-03-07 11:00:00,31.51,31.51,31.33,31.43,69306.0,23.3175,23.3175,23.1843,23.2583,69306.0
2019-03-07 11:30:00,31.43,31.49,31.35,31.37,117303.0,23.2583,23.3027,23.1991,23.2139,117303.0
2019-03-07 12:00:00,31.36,31.38,31.28,31.29,83491.0,23.2065,23.2213,23.1473,23.1547,83491.0
2019-03-07 12:30:00,31.29,31.42,31.25,31.39,61098.0,23.1547,23.2509,23.1251,23.2287,61098.0
2019-03-07 13:00:00,31.39,31.41,31.33,31.41,49040.0,23.2287,23.2435,23.1843,23.2435,49040.0
2019-03-07 13:30:00,31.41,31.41,31.31,31.31,61756.0,23.2435,23.2435,23.1695,23.1695,61756.0
2019-03-07 14:00:00,31.32,31.34,31.2,31.25,69236.0,23.1769,23.1917,23.0881,23.1251,69236.0
2019-03-07 14:30:00,31.26,31.27,31.13,31.16,112101.0,23.1325,23.1399,23.0363,23.0585,112101.0
2019-03-07 15:00:00,31.17,31.23,31.1,31.15,91962.0,23.0659,23.1103,23.0141,23.0511,91962.0
2019-03-07 15:30:00,31.16,31.28,31.15,31.25,355231.0,23.0585,23.1473,23.0511,23.1251,355231.0
2019-03-08 09:30:00,31.07,31.23,30.93,31.06,139360.0,22.9919,23.1103,22.8883,22.9845,139360.0
2019-03-08 10:00:00,31.07,31.11,30.9,30.96,102132.0,22.9919,23.0215,22.8661,22.9105,102132.0
2019-03-08 10:30:00,30.97,31.17,30.88,31.11,405452.0,22.9179,23.0659,22.8513,23.0215,405452.0
2019-03-08 11:00:00,31.1,31.13,30.99,31.05,131099.0,23.0141,23.0363,22.9327,22.9771,131099.0
2019-03-08 11:30:00,31.05,31.08,30.98,30.98,72005.0,22.9771,22.9993,22.9253,22.9253,72005.0
2019-03-08 12:00:00,30.98,31.06,30.93,31.05,85671.0,22.9253,22.9845,22.8883,22.9771,85671.0
2019-03-08 12:30:00,31.05,31.06,30.94,30.96,74837.0,22.9771,22.9845,22.8957,22.9105,74837.0
2019-03-08 13:00:00,30.96,30.98,30.94,30.98,71503.0,22.9105,22.9253,22.8957,22.9253,71503.0
2019-03-08 13:30:00,30.98,31.02,30.95,30.98,75521.0,22.9253,22.9549,22.9031,22.9253,75521.0
2019-03-08 14:00:00,30.98,31.08,30.96,31.05,88169.0,22.9253,22.9993,22.9105,22.9771,88169.0
2019-03-08 14:30:00,31.05,31.12,31.04,31.09,97810.0,22.9771,23.0289,22.9697,23.0067,97810.0
2019-03-08 15:00:00,31.09,31.13,31.03,31.05,142460.0,23.0067,23.0363,22.9623,22.9771,142460.0
2019-03-08 15:30:00,31.05,31.36,31.04,31.32,682054.0,22.9771,23.2065,22.9697,23.1769,682054.0
2019-03-11 09:30:00,31.56,31.82,31.54,31.69,99984.0,23.3545,23.5469,23.3397,23.4507,99984.0
2019-03-11 10:00:00,31.69,31.77,31.66,31.76,64646.0,23.4507,23.5099,23.4285,23.5025,64646.0
2019-03-11 10:30:00,31.77,31.89,31.75,31.85,69548.0,23.5099,23.5987,23.4951,23.5691,69548.0
2019-03-11 11:00:00,31.85,31.91,31.81,31.9,79588.0,23.5691,23.6135,23.5395,23.6061,79588.0
2019-03-11 11:30:00,31.9,32.04,31.87,32.02,150991.0,23.6061,23.7097,23.5839,23.6949,150991.0
2019-03-11 12:00:00,32.02,32.03,31.87,31.88,54204.0,23.6949,23.7023,23.5839,23.5913,54204.0
2019-03-11 12:30:00,31.88,31.89,31.83,31.84,50125.0,23.5913,23.5987,23.5543,23.5617,50125.0
2019-03-11 13:00:00,31.84,31.95,31.83,31.95,58418.0,23.5617,23.6431,23.5543,23.6431,58418.0
2019-03-11 13:30:00,31.95,31.98,31.91,31.96,43890.0,23.6431,23.6653,23.6135,23.6505,43890.0
2019-03-11 14:00:00,31.96,31.99,31.92,31.95,62607.0,23.6505,23.6727,23.6209,23.6431,62607.0
2019-03-11 14:30:00,31.94,31.96,31.91,31.95,63464.0,23.6357,23.6505,23.6135,23.6431,63464.0
2019-03-11 15:00:00,31.94,32.08,31.92,32.07,176121.0,23.6357,23.7393,23.6209,23.7319,176121.0
2019-03-11 15:30:00,32.07,32.15,32.06,32.13,519421.0,23.7319,23.7911,23.7245,23.7763,519421.0
2019-03-12 09:30:00,32.3,32.57,32.26,32.54,138416.0,23.9021,24.1019,23.8725,24.0797,138416.0
2019-03-12 10:00:00,32.54,32.7,32.52,32.64,216684.0,24.0797,24.1981,24.0649,24.1537,216684.0
2019-03-12 10:30:00,32.64,32.66,32.47,32.52,94043.0,24.1537,24.1685,24.0279,24.0649,94043.0
2019-03-12 11:00:00,32.51,32.52,32.36,32.4,110414.0,24.0575,24.0649,23.9465,23.9761,110414.0
2019-03-12 11:30:00,32.39,32.4,32.31,32.35,99210.0,23.9687,23.9761,23.9095,23.9391,99210.0
2019-03-12 12:00:00,32.34,32.49,32.31,32.46,121081.0,23.9317,24.0427,23.9095,24.0205,121081.0
2019-03-12 12:30:00,32.45,32.46,32.34,32.36,62953.0,24.0131,24.0205,23.9317,23.9465,62953.0
2019-03-12 13:00:00,32.36,32.4,32.34,32.4,52767.0,23.9465,23.9761,23.9317,23.9761,52767.0
2019-03-12 13:30:00,32.4,32.47,32.37,32.42,63975.0,23.9761,24.0279,23.9539,23.9909,63975.0
2019-03-12 14:00:00,32.43,32.46,32.4,32.41,64676.0,23.9983,24.0205,23.9761,23.9835,64676.0
2019-03-12 14:30:00,32.41,32.5,32.4,32.5,82885.0,23.9835,24.0501,23.9761,24.0501,82885.0
2019-03-12 15:00:00,32.5,32.5,32.36,32.43,126276.0,24.0501,24.0501,23.9465,23.9983,126276.0
2019-03-12 15:30:00,32.43,32.48,32.39,32.46,361710.0,23.9983,24.0353,23.9687,24.0205,361710.0
2019-03-13 09:30:00,32.6,32.64,32.37,32.48,114279.0,24.1241,24.1537,23.9539,24.0353,114279.0
2019-03-13 10:00:00,32.49,32.67,32.49,32.65,121151.0,24.0427,24.1759,24.0427,24.1611,121151.0
2019-03-13 10:30:00,32.65,32.69,32.57,32.64,86521.0,24.1611,24.1907,24.1019,24.1537,86521.0
2019-03-13 11:00:00,32.64,32.75,32.63,32.74,72434.0,24.1537,24.2351,24.1463,24.2277,72434.0
2019-03-13 11:30:00,32.75,32.81,32.7,32.75,98985.0,24.2351,24.2795,24.1981,24.2351,98985.0
2019-03-13 12:00:00,32.75,32.76,32.63,32.64,87879.0,24.2351,24.2425,24.1463,24.1537,87879.0
2019-03-13 12:30:00,32.64,32.69,32.57,32.69,78370.0,24.1537,24.1907,24.1019,24.1907,78370.0
2019-03-13 13:00:00,32.69,32.71,32.66,32.66,76420.0,24.1907,24.2055,24.1685,24.1685,76420.0
2019-03-13 13:30:00,32.66,32.67,32.58,32.6,113101.0,24.1685,24.1759,24.1093,24.1241,113101.0
2019-03-13 14:00:00,32.6,32.76,32.59,32.76,131303.0,24.1241,24.2425,24.1167,24.2425,131303.0
2019-03-13 14:30:00,32.75,32.81,32.69,32.75,174920.0,24.2351,24.2795,24.1907,24.2351,174920.0
2019-03-13 15:00:00,32.74,32.82,32.66,32.79,370266.0,24.2277,24.2869,24.1685,24.2647,370266.0
2019-03-13 15:30:00,32.79,32.84,32.67,32.76,886552.0,24.2647,24.3017,24.1759,24.2425,886552.0
2019-03-14 09:30:00,32.67,32.84,32.58,32.8,309749.0,24.1759,24.3017,24.1093,24.2721,309749.0
2019-03-14 10:00:00,32.79,32.82,32.73,32.75,263141.0,24.2647,24.2869,24.2203,24.2351,263141.0
2019-03-14 10:30:00,32.75,32.88,32.74,32.8,230043.0,24.2351,24.3313,24.2277,24.2721,230043.0
2019-03-14 11:00:00,32.8,32.85,32.69,32.8,187631.0,24.2721,24.3091,24.1907,24.2721,187631.0
2019-03-14 11:30:00,32.8,32.9,32.78,32.86,134587.0,24.2721,24.3461,24.2573,24.3165,134587.0
2019-03-14 12:00:00,32.86,32.88,32.68,32.73,226109.0,24.3165,24.3313,24.1833,24.2203,226109.0
2019-03-14 12:30:00,32.73,32.77,32.67,32.73,497359.0,24.2203,24.2499,24.1759,24.2203,497359.0
2019-03-14 13:00:00,32.72,32.75,32.55,32.6,249398.0,24.2129,24.2351,24.0871,24.1241,249398.0
2019-03-14 13:30:00,32.61,32.65,32.48,32.48,158490.0,24.1315,24.1611,24.0353,24.0353,158490.0
2019-03-14 14:00:00,32.49,32.57,32.46,32.54,154832.0,24.0427,24.1019,24.0205,24.0797,154832.0
2019-03-14 14:30:00,32.55,32.58,32.49,32.57,153564.0,24.0871,24.1093,24.0427,24.1019,153564.0
2019-03-14 15:00:00,32.57,32.61,32.56,32.59,191077.0,24.1019,24.1315,24.0945,24.1167,191077.0
2019-03-14 15:30:00,32.59,32.6,32.44,32.5,922781.0,24.1167,24.1241,24.0057,24.0501,922781.0
2019-03-15 09:30:00,32.43,32.84,32.43,32.76,554164.0,23.9983,24.3017,23.9983,24.2425,554164.0
2019-03-15 10:00:00,32.76,32.76,32.61,32.63,81305.0,24.2425,24.2425,24.1315,24.1463,81305.0
2019-03-15 10:30:00,32.62,32.67,32.6,32.65,94575.0,24.1389,24.1759,24.1241,24.1611,94575.0
2019-03-15 11:00:00,32.65,32.77,32.63,32.76,57125.0,24.1611,24.2499,24.1463,24.2425,57125.0
2019-03-15 11:30:00,32.77,32.91,32.71,32.91,242393.0,24.2499,24.3535,24.2055,24.3535,242393.0
2019-03-15 12:00:00,32.91,33.1,32.88,33.08,111726.0,24.3535,24.4941,24.3313,24.4793,111726.0
2019-03-15 12:30:00,33.08,33.16,33.06,33.11,81610.0,24.4793,24.5385,24.4645,24.5015,81610.0
2019-03-15 13:00:00,33.11,33.13,33.04,33.05,175327.0,24.5015,24.5163,24.4497,24.4571,175327.0
2019-03-15 13:30:00,33.05,33.07,33.0,33.04,290446.0,24.4571,24.4719,24.4201,24.4497,290446.0
2019-03-15 14:00:00,33.03,33.05,32.94,32.95,144171.0,24.4423,24.4571,24.3757,24.3831,144171.0
2019-03-15 14:30:00,32.95,33.07,32.93,33.06,286036.0,24.3831,24.4719,24.3683,24.4645,286036.0
2019-03-15 15:00:00,33.05,33.12,33.03,33.12,245769.0,24.4571,24.5089,24.4423,24.5089,245769.0
2019-03-15 15:30:00,33.11,33.35,33.1,33.31,997368.0,24.5015,24.6791,24.4941,24.6495,997368.0
2019-03-18 09:30:00,33.55,33.69,33.47,33.56,276358.0,24.8271,24.9307,24.7679,24.8345,276358.0
2019-03-18 10:00:00,33.57,33.82,33.56,33.66,144239.0,24.8419,25.0269,24.8345,24.9085,144239.0
2019-03-18 10:30:00,33.65,33.85,33.61,33.83,211287.0,24.9011,25.0491,24.8715,25.0343,211287.0
2019-03-18 11:00:00,33.83,33.86,33.78,33.84,102530.0,25.0343,25.0565,24.9973,25.0417,102530.0
2019-03-18 11:30:00,33.83,33.9,33.69,33.7,384073.0,25.0343,25.0861,24.9307,24.9381,384073.0
2019-03-18 12:00:00,33.71,33.76,33.69,33.72,245888.0,24.9455,24.9825,24.9307,24.9529,245888.0
2019-03-18 12:30:00,33.72,33.76,33.66,33.74,72462.0,24.9529,24.9825,24.9085,24.9677,72462.0
2019-03-18 13:00:00,33.74,33.74,33.68,33.71,68153.0,24.9677,24.9677,24.9233,24.9455,68153.0
2019-03-18 13:30:00,33.7,33.76,33.7,33.75,80430.0,24.9381,24.9825,24.9381,24.9751,80430.0
2019-03-18 14:00:00,33.76,33.78,33.67,33.7,102919.0,24.9825,24.9973,24.9159,24.9381,102919.0
2019-03-18 14:30:00,33.7,33.79,33.66,33.74,186576.0,24.9381,25.0047,24.9085,24.9677,186576.0
2019-03-18 15:00:00,33.75,33.77,33.69,33.76,175642.0,24.9751,24.9899,24.9307,24.9825,175642.0
2019-03-18 15:30:00,33.76,33.8,33.69,33.69,381527.0,24.9825,25.0121,24.9307,24.9307,381527.0
2019-03-19 09:30:00,33.85,34.04,33.84,33.99,241669.0,25.0491,25.1897,25.0417,25.1527,241669.0
2019-03-19 10:00:00,33.98,34.15,33.98,34.09,95993.0,25.1453,25.2711,25.1453,25.2267,95993.0
2019-03-19 10:30:00,34.1,34.15,33.96,33.97,121659.0,25.2341,25.2711,25.1305,25.1379,121659.0
2019-03-19 11:00:00,33.96,33.98,33.84,33.84,101708.0,25.1305,25.1453,25.0417,25.0417,101708.0
2019-03-19 11:30:00,33.84,33.97,33.82,33.97,65652.0,25.0417,25.1379,25.0269,25.1379,65652.0
2019-03-19 12:00:00,33.97,33.99,33.91,33.93,72595.0,25.1379,25.1527,25.0935,25.1083,72595.0
2019-03-19 12:30:00,33.94,33.96,33.71,33.82,89065.0,25.1157,25.1305,24.9455,25.0269,89065.0
2019-03-19 13:00:00,33.83,33.89,33.81,33.82,57016.0,25.0343,25.0787,25.0195,25.0269,57016.0
2019-03-19 13:30:00,33.82,33.84,33.74,33.75,56787.0,25.0269,25.0417,24.9677,24.9751,56787.0
2019-03-19 14:00:00,33.75,33.78,33.69,33.74,51124.0,24.9751,24.9973,24.9307,24.9677,51124.0
2019-03-19 14:30:00,33.74,33.81,33.72,33.76,59785.0,24.9677,25.0195,24.9529,24.9825,59785.0
2019-03-19 15:00:00,33.76,33.78,33.58,33.59,82025.0,24.9825,24.9973,24.8493,24.8567,82025.0
2019-03-19 15:30:00,33.59,33.61,33.44,33.61,441091.0,24.8567,24.8715,24.7457,24.8715,441091.0
2019-03-20 09:30:00,33.5,33.6,33.35,33.37,137006.0,24.7901,24.8641,24.6791,24.6939,137006.0
2019-03-20 10:00:00,33.37,33.5,33.37,33.39,81476.0,24.6939,24.7901,24.6939,24.7087,81476.0
2019-03-20 10:30:00,33.4,33.48,33.33,33.42,82699.0,24.7161,24.7753,24.6643,24.7309,82699.0
2019-03-20 11:00:00,33.41,33.46,33.36,33.37,61129.0,24.7235,24.7605,24.6865,24.6939,61129.0
2019-03-20 11:30:00,33.36,33.38,33.15,33.17,148546.0,24.6865,24.7013,24.5311,24.5459,148546.0
2019-03-20 12:00:00,33.18,33.26,33.16,33.19,50111.0,24.5533,24.6125,24.5385,24.5607,50111.0
2019-03-20 12:30:00,33.18,33.19,32.99,33.0,227971.0,24.5533,24.5607,24.4127,24.4201,227971.0
2019-03-20 13:00:00,33.0,33.04,32.94,33.0,125029.0,24.4201,24.4497,24.3757,24.4201,125029.0
2019-03-20 13:30:00,32.99,33.1,32.97,33.02,128958.0,24.4127,24.4941,24.3979,24.4349,128958.0
2019-03-20 14:00:00,33.03,33.24,33.0,33.13,308259.0,24.4423,24.5977,24.4201,24.5163,308259.0
2019-03-20 14:30:00,33.13,33.46,33.12,33.36,287947.0,24.5163,24.7605,24.5089,24.6865,287947.0
2019-03-20 15:00:00,33.37,33.38,33.23,33.26,311320.0,24.6939,24.7013,24.5903,24.6125,311320.0
2019-03-20 15:30:00,33.26,33.26,33.0,33.0,462096.0,24.6125,24.6125,24.4201,24.4201,462096.0
2019-03-21 09:30:00,32.88,32.92,32.57,32.83,189710.0,24.3313,24.3609,24.1019,24.2943,189710.0
2019-03-21 10:00:00,32.84,32.91,32.78,32.83,229022.0,24.3017,24.3535,24.2573,24.2943,229022.0
2019-03-21 10:30:00,32.84,33.0,32.83,32.99,71075.0,24.3017,24.4201,24.2943,24.4127,71075.0
2019-03-21 11:00:00,32.99,33.06,32.97,33.02,234036.0,24.4127,24.4645,24.3979,24.4349,234036.0
2019-03-21 11:30:00,33.02,33.26,32.99,33.26,180415.0,24.4349,24.6125,24.4127,24.6125,180415.0
2019-03-21 12:00:00,33.26,33.32,33.1,33.11,139187.0,24.6125,24.6569,24.4941,24.5015,139187.0
2019-03-21 12:30:00,33.12,33.13,33.06,33.08,88592.0,24.5089,24.5163,24.4645,24.4793,88592.0
2019-03-21 13:00:00,33.09,33.17,33.07,33.12,92715.0,24.4867,24.5459,24.4719,24.5089,92715.0
2019-03-21 13:30:00,33.12,33.25,33.12,33.18,103601.0,24.5089,24.6051,24.5089,24.5533,103601.0
2019-03-21 14:00:00,33.19,33.37,33.18,33.3,126624.0,24.5607,24.6939,24.5533,24.6421,126624.0
2019-03-21 14:30:00,33.3,33.37,33.28,33.29,65452.0,24.6421,24.6939,24.6273,24.6347,65452.0
2019-03-21 15:00:00,33.28,33.3,33.14,33.17,176691.0,24.6273,24.6421,24.5237,24.5459,176691.0
2019-03-21 15:30:00,33.16,33.25,33.11,33.18,425118.0,24.5385,24.6051,24.5015,24.5533,425118.0
2019-03-22 09:30:00,32.79,32.95,32.29,32.4,176137.0,24.2647,24.3831,23.8947,23.9761,176137.0
2019-03-22 10:00:00,32.4,32.5,32.28,32.41,121485.0,23.9761,24.0501,23.8873,23.9835,121485.0
2019-03-22 10:30:00,32.41,32.55,32.28,32.29,98834.0,23.9835,24.0871,23.8873,23.8947,98834.0
2019-03-22 11:00:00,32.29,32.42,32.23,32.29,128933.0,23.8947,23.9909,23.8503,23.8947,128933.0
2019-03-22 11:30:00,32.28,32.28,31.89,31.89,208245.0,23.8873,23.8873,23.5987,23.5987,208245.0
2019-03-22 12:00:00,31.88,32.01,31.87,31.92,113506.0,23.5913,23.6875,23.5839,23.6209,113506.0
2019-03-22 12:30:00,31.91,31.99,31.72,31.93,236046.0,23.6135,23.6727,23.4729,23.6283,236046.0
2019-03-22 13:00:00,31.93,32.06,31.91,32.03,85458.0,23.6283,23.7245,23.6135,23.7023,85458.0
2019-03-22 13:30:00,32.03,32.12,32.02,32.09,77389.0,23.7023,23.7689,23.6949,23.7467,77389.0
2019-03-22 14:00:00,32.08,32.33,32.06,32.25,115556.0,23.7393,23.9243,23.7245,23.8651,115556.0
2019-03-22 14:30:00,32.25,32.35,32.15,32.31,82517.0,23.8651,23.9391,23.7911,23.9095,82517.0
2019-03-22 15:00:00,32.3,32.36,32.19,32.21,131492.0,23.9021,23.9465,23.8207,23.8355,131492.0
2019-03-22 15:30:00,32.21,32.25,32.08,32.1,644133.0,23.8355,23.8651,23.7393,23.7541,644133.0
2019-03-25 09:30:00,32.05,32.33,31.73,31.74,306530.0,23.7171,23.9243,23.4803,23.4877,306530.0
2019-03-25 10:00:00,31.73,31.78,31.64,31.77,172300.0,23.4803,23.5173,23.4137,23.5099,172300.0
2019-03-25 10:30:00,31.78,32.03,31.78,31.99,87962.0,23.5173,23.7023,23.5173,23.6727,87962.0
2019-03-25 11:00:00,32.0,32.2,31.97,32.19,67233.0,23.6801,23.8281,23.6579,23.8207,67233.0
2019-03-25 11:30:00,32.18,32.19,31.93,31.94,48630.0,23.8133,23.8207,23.6283,23.6357,48630.0
2019-03-25 12:00:00,31.94,31.99,31.91,31.98,42191.0,23.6357,23.6727,23.6135,23.6653,42191.0
2019-03-25 12:30:00,31.97,32.01,31.82,32.01,101321.0,23.6579,23.6875,23.5469,23.6875,101321.0
2019-03-25 13:00:00,32.01,32.03,31.92,31.97,44825.0,23.6875,23.7023,23.6209,23.6579,44825.0
2019-03-25 13:30:00,31.97,31.98,31.78,31.8,84406.0,23.6579,23.6653,23.5173,23.5321,84406.0
2019-03-25 14:00:00,31.8,31.84,31.66,31.69,87722.0,23.5321,23.5617,23.4285,23.4507,87722.0
2019-03-25 14:30:00,31.7,31.86,31.7,31.85,81254.0,23.4581,23.5765,23.4581,23.5691,81254.0
2019-03-25 15:00:00,31.86,31.99,31.83,31.96,85918.0,23.5765,23.6727,23.5543,23.6505,85918.0
2019-03-25 15:30:00,31.95,31.99,31.88,31.91,263006.0,23.6431,23.6727,23.5913,23.6135,263006.0
2019-03-26 09:30:00,32.19,32.41,32.12,32.33,154123.0,23.8207,23.9835,23.7689,23.9243,154123.0
2019-03-26 10:00:00,32.32,32.42,32.25,32.37,74442.0,23.9169,23.9909,23.8651,23.9539,74442.0
2019-03-26 10:30:00,32.38,32.6,32.34,32.6,107879.0,23.9613,24.1241,23.9317,24.1241,107879.0
2019-03-26 11:00:00,32.59,32.61,32.45,32.48,92536.0,24.1167,24.1315,24.0131,24.0353,92536.0
2019-03-26 11:30:00,32.48,32.57,32.42,32.52,149319.0,24.0353,24.1019,23.9909,24.0649,149319.0
2019-03-26 12:00:00,32.52,32.54,32.31,32.32,116655.0,24.0649,24.0797,23.9095,23.9169,116655.0
2019-03-26 12:30:00,32.31,32.38,32.25,32.37,132929.0,23.9095,23.9613,23.8651,23.9539,132929.0
2019-03-26 13:00:00,32.38,32.44,32.37,32.41,88155.0,23.9613,24.0057,23.9539,23.9835,88155.0
2019-03-26 13:30:00,32.42,32.51,32.35,32.47,232471.0,23.9909,24.0575,23.9391,24.0279,232471.0
2019-03-26 14:00:00,32.48,32.48,32.36,32.45,111407.0,24.0353,24.0353,23.9465,24.0131,111407.0
2019-03-26 14:30:00,32.44,32.61,32.38,32.59,157890.0,24.0057,24.1315,23.9613,24.1167,157890.0
2019-03-26 15:00:00,32.59,32.64,32.57,32.61,185671.0,24.1167,24.1537,24.1019,24.1315,185671.0
2019-03-26 15:30:00,32.62,32.76,32.59,32.73,460504.0,24.1389,24.2425,24.1167,24.2203,460504.0
2019-03-27 09:30:00,32.84,33.07,32.67,32.7,215365.0,24.3017,24.4719,24.1759,24.1981,215365.0
2019-03-27 10:00:00,32.69,32.94,32.64,32.93,147042.0,24.1907,24.3757,24.1537,24.3683,147042.0
2019-03-27 10:30:00,32.93,32.93,32.69,32.77,171381.0,24.3683,24.3683,24.1907,24.2499,171381.0
2019-03-27 11:00:00,32.77,32.87,32.67,32.67,229784.0,24.2499,24.3239,24.1759,24.1759,229784.0
2019-03-27 11:30:00,32.67,32.71,32.57,32.6,269729.0,24.1759,24.2055,24.1019,24.1241,269729.0
2019-03-27 12:00:00,32.59,32.74,32.56,32.73,262848.0,24.1167,24.2277,24.0945,24.2203,262848.0
2019-03-27 12:30:00,32.73,32.77,32.68,32.7,199091.0,24.2203,24.2499,24.1833,24.1981,199091.0
2019-03-27 13:00:00,32.69,32.84,32.66,32.82,221791.0,24.1907,24.3017,24.1685,24.2869,221791.0
2019-03-27 13:30:00,32.82,32.9,32.79,32.88,98746.0,24.2869,24.3461,24.2647,24.3313,98746.0
2019-03-27 14:00:00,32.88,32.92,32.83,32.89,127277.0,24.3313,24.3609,24.2943,24.3387,127277.0
2019-03-27 14:30:00,32.89,32.91,32.79,32.83,124937.0,24.3387,24.3535,24.2647,24.2943,124937.0
2019-03-27 15:00:00,32.83,32.93,32.79,32.91,282801.0,24.2943,24.3683,24.2647,24.3535,282801.0
2019-03-27 15:30:00,32.92,33.02,32.81,32.82,523912.0,24.3609,24.4349,24.2795,24.2869,523912.0
2019-03-28 09:30:00,32.58,32.98,32.58,32.86,201547.0,24.2999,24.5982,24.2999,24.5087,201547.0
2019-03-28 10:00:00,32.86,33.04,32.83,32.99,51332.0,24.5087,24.643,24.4863,24.6057,51332.0
2019-03-28 10:30:00,32.98,33.05,32.95,33.01,82265.0,24.5982,24.6504,24.5758,24.6206,82265.0
2019-03-28 11:00:00,33.01,33.02,32.77,32.78,72195.0,24.6206,24.628,24.4416,24.449,72195.0
2019-03-28 11:30:00,32.77,32.91,32.75,32.82,97904.0,24.4416,24.546,24.4267,24.4789,97904.0
2019-03-28 12:00:00,32.85,32.85,32.7,32.78,53007.0,24.5012,24.5012,24.3894,24.449,53007.0
2019-03-28 12:30:00,32.77,32.87,32.76,32.85,59868.0,24.4416,24.5162,24.4341,24.5012,59868.0
2019-03-28 13:00:00,32.86,32.88,32.81,32.84,56919.0,24.5087,24.5236,24.4714,24.4938,56919.0
2019-03-28 13:30:00,32.83,32.86,32.8,32.86,33380.0,24.4863,24.5087,24.464,24.5087,33380.0
2019-03-28 14:00:00,32.86,32.86,32.81,32.84,40636.0,24.5087,24.5087,24.4714,24.4938,40636.0
2019-03-28 14:30:00,32.84,32.85,32.74,32.77,76361.0,24.4938,24.5012,24.4192,24.4416,76361.0
2019-03-28 15:00:00,32.77,32.85,32.76,32.8,67374.0,24.4416,24.5012,24.4341,24.464,67374.0
2019-03-28 15:30:00,32.8,32.92,32.8,32.9,299785.0,24.464,24.5535,24.464,24.5385,299785.0
2019-03-29 09:30:00,33.1,33.29,33.02,33.26,231505.0,24.6877,24.8294,24.628,24.807,231505.0
2019-03-29 10:00:00,33.27,33.39,33.2,33.29,117728.0,24.8145,24.904,24.7623,24.8294,117728.0
2019-03-29 10:30:00,33.29,33.3,33.12,33.16,92695.0,24.8294,24.8369,24.7026,24.7325,92695.0
2019-03-29 11:00:00,33.17,33.26,33.13,33.15,84901.0,24.7399,24.807,24.7101,24.725,84901.0
2019-03-29 11:30:00,33.15,33.28,33.15,33.2,71522.0,24.725,24.822,24.725,24.7623,71522.0
2019-03-29 12:00:00,33.19,33.23,33.12,33.21,77476.0,24.7548,24.7847,24.7026,24.7698,77476.0
2019-03-29 12:30:00,33.21,33.26,33.14,33.19,59214.0,24.7698,24.807,24.7175,24.7548,59214.0
2019-03-29 13:00:00,33.2,33.21,33.12,33.17,52611.0,24.7623,24.7698,24.7026,24.7399,52611.0
2019-03-29 13:30:00,33.16,33.19,33.13,33.16,47976.0,24.7325,24.7548,24.7101,24.7325,47976.0
2019-03-29 14:00:00,33.16,33.2,33.16,33.17,66155.0,24.7325,24.7623,24.7325,24.7399,66155.0
2019-03-29 14:30:00,33.16,33.22,33.14,33.18,146454.0,24.7325,24.7772,24.7175,24.7474,146454.0
2019-03-29 15:00:00,33.18,33.21,33.08,33.09,113329.0,24.7474,24.7698,24.6728,24.6803,113329.0
2019-03-29 15:30:00,33.1,33.16,33.06,33.13,381380.0,24.6877,24.7325,24.6579,24.7101,381380.0
2019-04-01 09:30:00,33.39,33.56,33.35,33.44,123016.0,24.904,25.0308,24.8742,24.9413,123016.0
2019-04-01 10:00:00,33.44,33.64,33.44,33.48,189993.0,24.9413,25.0905,24.9413,24.9711,189993.0
2019-04-01 10:30:00,33.48,33.49,33.37,33.39,117314.0,24.9711,24.9786,24.8891,24.904,117314.0
2019-04-01 11:00:00,33.38,33.38,33.26,33.36,86303.0,24.8966,24.8966,24.807,24.8816,86303.0
2019-04-01 11:30:00,33.35,33.48,33.26,33.48,92540.0,24.8742,24.9711,24.807,24.9711,92540.0
2019-04-01 12:00:00,33.48,33.48,33.38,33.46,115391.0,24.9711,24.9711,24.8966,24.9562,115391.0
2019-04-01 12:30:00,33.45,33.51,33.4,33.49,88426.0,24.9488,24.9935,24.9115,24.9786,88426.0
2019-04-01 13:00:00,33.49,33.56,33.47,33.52,60412.0,24.9786,25.0308,24.9637,25.001,60412.0
2019-04-01 13:30:00,33.51,33.62,33.51,33.57,93326.0,24.9935,25.0756,24.9935,25.0383,93326.0
2019-04-01 14:00:00,33.57,33.68,33.56,33.63,87154.0,25.0383,25.1203,25.0308,25.083,87154.0
2019-04-01 14:30:00,33.63,33.63,33.54,33.56,87756.0,25.083,25.083,25.0159,25.0308,87756.0
2019-04-01 15:00:00,33.55,33.62,33.5,33.61,112875.0,25.0233,25.0756,24.9861,25.0681,112875.0
2019-04-01 15:30:00,33.6,33.83,33.59,33.78,347088.0,25.0606,25.2322,25.0532,25.1949,347088.0
2019-04-02 09:30:00,33.87,34.24,33.84,34.23,234015.0,25.262,25.538,25.2396,25.5305,234015.0
2019-04-02 10:00:00,34.22,34.22,34.03,34.1,217185.0,25.5231,25.5231,25.3814,25.4336,217185.0
2019-04-02 10:30:00,34.11,34.12,33.88,33.88,171623.0,25.441,25.4485,25.2695,25.2695,171623.0
2019-04-02 11:00:00,33.89,34.01,33.83,34.01,142303.0,25.2769,25.3664,25.2322,25.3664,142303.0
2019-04-02 11:30:00,34.01,34.01,33.89,33.96,69089.0,25.3664,25.3664,25.2769,25.3291,69089.0
2019-04-02 12:00:00,33.97,34.01,33.88,33.93,65752.0,25.3366,25.3664,25.2695,25.3068,65752.0
2019-04-02 12:30:00,33.93,33.99,33.91,33.98,81016.0,25.3068,25.3515,25.2919,25.3441,81016.0
2019-04-02 13:00:00,33.97,33.99,33.92,33.95,80076.0,25.3366,25.3515,25.2993,25.3217,80076.0
2019-04-02 13:30:00,33.94,33.97,33.9,33.96,79627.0,25.3142,25.3366,25.2844,25.3291,79627.0
2019-04-02 14:00:00,33.96,33.98,33.93,33.95,86092.0,25.3291,25.3441,25.3068,25.3217,86092.0
2019-04-02 14:30:00,33.94,33.98,33.93,33.97,71211.0,25.3142,25.3441,25.3068,25.3366,71211.0
2019-04-02 15:00:00,33.97,34.02,33.94,34.0,132580.0,25.3366,25.3739,25.3142,25.359,132580.0
2019-04-02 15:30:00,34.0,34.01,33.97,33.97,496079.0,25.359,25.3664,25.3366,25.3366,496079.0
2019-04-03 09:30:00,34.12,34.29,34.05,34.16,170427.0,25.4485,25.5753,25.3963,25.4783,170427.0
2019-04-03 10:00:00,34.15,34.21,34.03,34.2,139500.0,25.4709,25.5156,25.3814,25.5081,139500.0
2019-04-03 10:30:00,34.19,34.3,34.16,34.22,152829.0,25.5007,25.5827,25.4783,25.5231,152829.0
2019-04-03 11:00:00,34.21,34.26,34.17,34.23,114107.0,25.5156,25.5529,25.4858,25.5305,114107.0
2019-04-03 11:30:00,34.22,34.27,34.18,34.23,90719.0,25.5231,25.5604,25.4932,25.5305,90719.0
2019-04-03 12:00:00,34.23,34.23,34.17,34.22,88711.0,25.5305,25.5305,25.4858,25.5231,88711.0
2019-04-03 12:30:00,34.21,34.21,34.18,34.21,60573.0,25.5156,25.5156,25.4932,25.5156,60573.0
2019-04-03 13:00:00,34.21,34.25,34.15,34.2,92065.0,25.5156,25.5454,25.4709,25.5081,92065.0
2019-04-03 13:30:00,34.21,34.21,34.1,34.12,40815.0,25.5156,25.5156,25.4336,25.4485,40815.0
2019-04-03 14:00:00,34.13,34.15,34.07,34.13,39378.0,25.4559,25.4709,25.4112,25.4559,39378.0
2019-04-03 14:30:00,34.13,34.13,34.06,34.08,55766.0,25.4559,25.4559,25.4037,25.4186,55766.0
2019-04-03 15:00:00,34.07,34.09,33.98,34.07,125622.0,25.4112,25.4261,25.3441,25.4112,125622.0
2019-04-03 15:30:00,34.06,34.18,34.03,34.16,288084.0,25.4037,25.4932,25.3814,25.4783,288084.0
2019-04-04 09:30:00,34.24,34.37,34.19,34.27,81692.0,25.538,25.6349,25.5007,25.5604,81692.0
2019-04-04 10:00:00,34.28,34.34,34.23,34.25,81192.0,25.5678,25.6126,25.5305,25.5454,81192.0
2019-04-04 10:30:00,34.25,34.4,34.22,34.4,48936.0,25.5454,25.6573,25.5231,25.6573,48936.0
2019-04-04 11:00:00,34.39,34.45,34.32,34.44,51460.0,25.6499,25.6946,25.5977,25.6872,51460.0
2019-04-04 11:30:00,34.44,34.44,34.3,34.32,66505.0,25.6872,25.6872,25.5827,25.5977,66505.0
2019-04-04 12:00:00,34.32,34.33,34.21,34.27,40088.0,25.5977,25.6051,25.5156,25.5604,40088.0
2019-04-04 12:30:00,34.27,34.36,34.27,34.33,56895.0,25.5604,25.6275,25.5604,25.6051,56895.0
2019-04-04 13:00:00,34.33,34.34,34.23,34.32,49293.0,25.6051,25.6126,25.5305,25.5977,49293.0
2019-04-04 13:30:00,34.32,34.39,34.31,34.35,34710.0,25.5977,25.6499,25.5902,25.62,34710.0
2019-04-04 14:00:00,34.36,34.38,34.23,34.23,86089.0,25.6275,25.6424,25.5305,25.5305,86089.0
2019-04-04 14:30:00,34.23,34.3,34.22,34.25,84568.0,25.5305,25.5827,25.5231,25.5454,84568.0
2019-04-04 15:00:00,34.25,34.37,34.25,34.35,191254.0,25.5454,25.6349,25.5454,25.62,191254.0
2019-04-04 15:30:00,34.36,34.48,34.35,34.44,383914.0,25.6275,25.717,25.62,25.6872,383914.0
2019-04-05 09:30:00,34.5,34.6,34.28,34.53,79984.0,25.7319,25.8065,25.5678,25.7543,79984.0
2019-04-05 10:00:00,34.54,34.7,34.47,34.61,131483.0,25.7617,25.8811,25.7095,25.8139,131483.0
2019-04-05 10:30:00,34.6,34.73,34.6,34.67,96527.0,25.8065,25.9035,25.8065,25.8587,96527.0
2019-04-05 11:00:00,34.68,34.75,34.65,34.71,89384.0,25.8662,25.9184,25.8438,25.8885,89384.0
2019-04-05 11:30:00,34.7,34.73,34.68,34.7,72351.0,25.8811,25.9035,25.8662,25.8811,72351.0
2019-04-05 12:00:00,34.69,34.89,34.69,34.88,138901.0,25.8736,26.0228,25.8736,26.0153,138901.0
2019-04-05 12:30:00,34.88,34.88,34.69,34.82,119912.0,26.0153,26.0153,25.8736,25.9706,119912.0
2019-04-05 13:00:00,34.83,34.94,34.82,34.9,168515.0,25.978,26.0601,25.9706,26.0302,168515.0
2019-04-05 13:30:00,34.91,34.93,34.82,34.86,109267.0,26.0377,26.0526,25.9706,26.0004,109267.0
2019-04-05 14:00:00,34.86,34.87,34.81,34.83,82620.0,26.0004,26.0079,25.9631,25.978,82620.0
2019-04-05 14:30:00,34.82,34.9,34.81,34.89,131050.0,25.9706,26.0302,25.9631,26.0228,131050.0
2019-04-05 15:00:00,34.88,34.91,34.83,34.91,147041.0,26.0153,26.0377,25.978,26.0377,147041.0
2019-04-05 15:30:00,34.9,34.94,34.82,34.87,416852.0,26.0302,26.0601,25.9706,26.0079,416852.0
2019-04-08 09:30:00,34.92,35.0,34.8,34.94,142582.0,26.0452,26.1048,25.9557,26.0601,142582.0
2019-04-08 10:00:00,34.94,34.98,34.9,34.95,59240.0,26.0601,26.0899,26.0302,26.0675,59240.0
2019-04-08 10:30:00,34.94,35.0,34.9,34.98,72210.0,26.0601,26.1048,26.0302,26.0899,72210.0
2019-04-08 11:00:00,34.98,35.0,34.9,35.0,59229.0,26.0899,26.1048,26.0302,26.1048,59229.0
2019-04-08 11:30:00,35.0,35.13,34.99,35.08,112223.0,26.1048,26.2018,26.0974,26.1645,112223.0
2019-04-08 12:00:00,35.08,35.09,34.98,35.02,110077.0,26.1645,26.172,26.0899,26.1197,110077.0
2019-04-08 12:30:00,35.02,35.03,34.99,35.02,46535.0,26.1197,26.1272,26.0974,26.1197,46535.0
2019-04-08 13:00:00,35.02,35.06,34.99,35.04,71693.0,26.1197,26.1496,26.0974,26.1347,71693.0
2019-04-08 13:30:00,35.03,35.07,35.02,35.04,96415.0,26.1272,26.157,26.1197,26.1347,96415.0
2019-04-08 14:00:00,35.04,35.1,35.03,35.07,94510.0,26.1347,26.1794,26.1272,26.157,94510.0
2019-04-08 14:30:00,35.06,35.12,35.03,35.04,68383.0,26.1496,26.1943,26.1272,26.1347,68383.0
2019-04-08 15:00:00,35.04,35.16,35.03,35.12,169635.0,26.1347,26.2242,26.1272,26.1943,169635.0
2019-04-08 15:30:00,35.11,35.26,35.1,35.24,514194.0,26.1869,26.2988,26.1794,26.2838,514194.0
2019-04-09 09:30:00,35.15,35.15,34.41,34.51,518632.0,26.2167,26.2167,25.6648,25.7394,518632.0
2019-04-09 10:00:00,34.5,34.56,34.24,34.43,265632.0,25.7319,25.7767,25.538,25.6797,265632.0
2019-04-09 10:30:00,34.42,34.53,34.39,34.53,121883.0,25.6722,25.7543,25.6499,25.7543,121883.0
2019-04-09 11:00:00,34.52,34.58,34.46,34.51,84581.0,25.7468,25.7916,25.7021,25.7394,84581.0
2019-04-09 11:30:00,34.5,34.71,34.5,34.69,70207.0,25.7319,25.8885,25.7319,25.8736,70207.0
2019-04-09 12:00:00,34.69,34.8,34.67,34.76,55245.0,25.8736,25.9557,25.8587,25.9258,55245.0
2019-04-09 12:30:00,34.76,34.78,34.64,34.65,123289.0,25.9258,25.9407,25.8363,25.8438,123289.0
2019-04-09 13:00:00,34.65,34.66,34.53,34.55,92675.0,25.8438,25.8512,25.7543,25.7692,92675.0
2019-04-09 13:30:00,34.54,34.56,34.44,34.45,93308.0,25.7617,25.7767,25.6872,25.6946,93308.0
2019-04-09 14:00:00,34.45,34.47,34.36,34.38,119707.0,25.6946,25.7095,25.6275,25.6424,119707.0
2019-04-09 14:30:00,34.39,34.47,34.36,34.36,123025.0,25.6499,25.7095,25.6275,25.6275,123025.0
2019-04-09 15:00:00,34.36,34.38,34.23,34.27,173454.0,25.6275,25.6424,25.5305,25.5604,173454.0
2019-04-09 15:30:00,34.26,34.33,34.21,34.27,501799.0,25.5529,25.6051,25.5156,25.5604,501799.0
2019-04-10 09:30:00,34.3,34.61,34.3,34.56,188924.0,25.5827,25.8139,25.5827,25.7767,188924.0
2019-04-10 10:00:00,34.56,34.59,34.43,34.48,198312.0,25.7767,25.799,25.6797,25.717,198312.0
2019-04-10 10:30:00,34.47,34.5,34.43,34.46,97445.0,25.7095,25.7319,25.6797,25.7021,97445.0
2019-04-10 11:00:00,34.47,34.6,34.44,34.47,163674.0,25.7095,25.8065,25.6872,25.7095,163674.0
2019-04-10 11:30:00,34.48,34.66,34.47,34.64,67933.0,25.717,25.8512,25.7095,25.8363,67933.0
2019-04-10 12:00:00,34.65,34.67,34.55,34.66,94357.0,25.8438,25.8587,25.7692,25.8512,94357.0
2019-04-10 12:30:00,34.67,34.75,34.63,34.64,93207.0,25.8587,25.9184,25.8289,25.8363,93207.0
2019-04-10 13:00:00,34.65,34.71,34.65,34.7,68088.0,25.8438,25.8885,25.8438,25.8811,68088.0
2019-04-10 13:30:00,34.7,34.8,34.69,34.78,55242.0,25.8811,25.9557,25.8736,25.9407,55242.0
2019-04-10 14:00:00,34.78,34.87,34.71,34.87,62331.0,25.9407,26.0079,25.8885,26.0079,62331.0
2019-04-10 14:30:00,34.86,34.91,34.82,34.89,49681.0,26.0004,26.0377,25.9706,26.0228,49681.0
2019-04-10 15:00:00,34.88,34.98,34.88,34.94,72658.0,26.0153,26.0899,26.0153,26.0601,72658.0
2019-04-10 15:30:00,34.94,34.99,34.87,34.98,463463.0,26.0601,26.0974,26.0079,26.0899,463463.0
2019-04-11 09:30:00,35.14,35.35,35.05,35.09,311629.0,26.2093,26.3659,26.1421,26.172,311629.0
2019-04-11 10:00:00,35.08,35.2,35.05,35.15,362591.0,26.1645,26.254,26.1421,26.2167,362591.0
2019-04-11 10:30:00,35.16,35.41,35.12,35.23,358558.0,26.2242,26.4106,26.1943,26.2764,358558.0
2019-04-11 11:00:00,35.23,35.3,35.11,35.19,249260.0,26.2764,26.3286,26.1869,26.2465,249260.0
2019-04-11 11:30:00,35.18,35.18,34.8,34.93,245735.0,26.2391,26.2391,25.9557,26.0526,245735.0
2019-04-11 12:00:00,34.93,34.97,34.84,34.85,94486.0,26.0526,26.0825,25.9855,25.993,94486.0
2019-04-11 12:30:00,34.85,34.97,34.83,34.95,77791.0,25.993,26.0825,25.978,26.0675,77791.0
2019-04-11 13:00:00,34.95,34.98,34.9,34.91,85163.0,26.0675,26.0899,26.0302,26.0377,85163.0
2019-04-11 13:30:00,34.91,35.04,34.89,35.02,83394.0,26.0377,26.1347,26.0228,26.1197,83394.0
2019-04-11 14:00:00,35.02,35.11,35.0,35.08,133777.0,26.1197,26.1869,26.1048,26.1645,133777.0
2019-04-11 14:30:00,35.08,35.14,34.93,34.96,155820.0,26.1645,26.2093,26.0526,26.075,155820.0
2019-04-11 15:00:00,34.97,35.05,34.94,34.97,182803.0,26.0825,26.1421,26.0601,26.0825,182803.0
2019-04-11 15:30:00,34.97,35.07,34.96,35.03,393314.0,26.0825,26.157,26.075,26.1272,393314.0
2019-04-12 09:30:00,35.49,35.65,35.28,35.46,231691.0,26.4703,26.5896,26.3137,26.4479,231691.0
2019-04-12 10:00:00,35.46,35.46,35.22,35.29,352478.0,26.4479,26.4479,26.2689,26.3211,352478.0
2019-04-12 10:30:00,35.3,35.36,35.12,35.32,315447.0,26.3286,26.3733,26.1943,26.3435,315447.0
2019-04-12 11:00:00,35.33,35.39,35.26,35.28,102552.0,26.351,26.3957,26.2988,26.3137,102552.0
2019-04-12 11:30:00,35.27,35.41,35.22,35.32,185986.0,26.3062,26.4106,26.2689,26.3435,185986.0
2019-04-12 12:00:00,35.31,35.38,35.26,35.36,116225.0,26.336,26.3883,26.2988,26.3733,116225.0
2019-04-12 12:30:00,35.37,35.43,35.33,35.39,106002.0,26.3808,26.4255,26.351,26.3957,106002.0
2019-04-12 13:00:00,35.39,35.45,35.38,35.41,112986.0,26.3957,26.4405,26.3883,26.4106,112986.0
2019-04-12 13:30:00,35.41,35.44,35.37,35.39,114972.0,26.4106,26.433,26.3808,26.3957,114972.0
2019-04-12 14:00:00,35.38,35.45,35.36,35.38,135857.0,26.3883,26.4405,26.3733,26.3883,135857.0
2019-04-12 14:30:00,35.39,35.39,35.28,35.3,121070.0,26.3957,26.3957,26.3137,26.3286,121070.0
2019-04-12 15:00:00,35.29,35.37,35.26,35.36,170125.0,26.3211,26.3808,26.2988,26.3733,170125.0
2019-04-12 15:30:00,35.36,35.46,35.33,35.46,410431.0,26.3733,26.4479,26.351,26.4479,410431.0
2019-04-15 09:30:00,35.71,35.82,35.44,35.46,157342.0,26.6344,26.7164,26.433,26.4479,157342.0
2019-04-15 10:00:00,35.46,35.53,35.28,35.32,230408.0,26.4479,26.5001,26.3137,26.3435,230408.0
2019-04-15 10:30:00,35.3,35.32,34.99,35.0,241561.0,26.3286,26.3435,26.0974,26.1048,241561.0
2019-04-15 11:00:00,35.01,35.2,35.01,35.14,162582.0,26.1123,26.254,26.1123,26.2093,162582.0
2019-04-15 11:30:00,35.14,35.18,35.02,35.02,128133.0,26.2093,26.2391,26.1197,26.1197,128133.0
2019-04-15 12:00:00,35.02,35.1,35.01,35.09,60195.0,26.1197,26.1794,26.1123,26.172,60195.0
2019-04-15 12:30:00,35.09,35.1,34.98,35.04,105215.0,26.172,26.1794,26.0899,26.1347,105215.0
2019-04-15 13:00:00,35.04,35.17,35.04,35.09,94704.0,26.1347,26.2316,26.1347,26.172,94704.0
2019-04-15 13:30:00,35.09,35.13,34.99,35.02,111017.0,26.172,26.2018,26.0974,26.1197,111017.0
2019-04-15 14:00:00,35.02,35.04,34.91,34.95,117030.0,26.1197,26.1347,26.0377,26.0675,117030.0
2019-04-15 14:30:00,34.95,35.0,34.91,34.93,70640.0,26.0675,26.1048,26.0377,26.0526,70640.0
2019-04-15 15:00:00,34.94,35.0,34.9,34.97,204434.0,26.0601,26.1048,26.0302,26.0825,204434.0
2019-04-15 15:30:00,34.97,34.97,34.82,34.91,607102.0,26.0825,26.0825,25.9706,26.0377,607102.0
2019-04-16 09:30:00,35.12,35.2,34.94,35.11,161495.0,26.1943,26.254,26.0601,26.1869,161495.0
2019-04-16 10:00:00,35.11,35.26,35.08,35.24,134385.0,26.1869,26.2988,26.1645,26.2838,134385.0
2019-04-16 10:30:00,35.24,35.25,35.12,35.14,119889.0,26.2838,26.2913,26.1943,26.2093,119889.0
2019-04-16 11:00:00,35.14,35.29,35.12,35.21,119938.0,26.2093,26.3211,26.1943,26.2615,119938.0
2019-04-16 11:30:00,35.21,35.31,35.2,35.28,97768.0,26.2615,26.336,26.254,26.3137,97768.0
2019-04-16 12:00:00,35.28,35.35,35.28,35.32,57813.0,26.3137,26.3659,26.3137,26.3435,57813.0
2019-04-16 12:30:00,35.33,35.43,35.32,35.42,81407.0,26.351,26.4255,26.3435,26.4181,81407.0
2019-04-16 13:00:00,35.41,35.45,35.39,35.41,60050.0,26.4106,26.4405,26.3957,26.4106,60050.0
2019-04-16 13:30:00,35.41,35.51,35.4,35.5,87210.0,26.4106,26.4852,26.4032,26.4778,87210.0
2019-04-16 14:00:00,35.5,35.5,35.41,35.48,79786.0,26.4778,26.4778,26.4106,26.4628,79786.0
2019-04-16 14:30:00,35.47,35.51,35.39,35.43,101147.0,26.4554,26.4852,26.3957,26.4255,101147.0
2019-04-16 15:00:00,35.43,35.54,35.42,35.53,147526.0,26.4255,26.5076,26.4181,26.5001,147526.0
2019-04-16 15:30:00,35.53,35.55,35.4,35.55,495233.0,26.5001,26.515,26.4032,26.515,495233.0
2019-04-17 09:30:00,35.61,35.64,35.38,35.43,152954.0,26.5598,26.5822,26.3883,26.4255,152954.0
2019-04-17 10:00:00,35.44,35.44,35.23,35.44,191380.0,26.433,26.433,26.2764,26.433,191380.0
2019-04-17 10:30:00,35.44,35.47,35.37,35.43,85306.0,26.433,26.4554,26.3808,26.4255,85306.0
2019-04-17 11:00:00,35.45,35.5,35.4,35.41,93570.0,26.4405,26.4778,26.4032,26.4106,93570.0
2019-04-17 11:30:00,35.41,35.47,35.36,35.42,58635.0,26.4106,26.4554,26.3733,26.4181,58635.0
2019-04-17 12:00:00,35.41,35.46,35.38,35.45,169414.0,26.4106,26.4479,26.3883,26.4405,169414.0
2019-04-17 12:30:00,35.45,35.5,35.42,35.44,94198.0,26.4405,26.4778,26.4181,26.433,94198.0
2019-04-17 13:00:00,35.44,35.48,35.41,35.44,61837.0,26.433,26.4628,26.4106,26.433,61837.0
2019-04-17 13:30:00,35.44,35.48,35.43,35.44,50647.0,26.433,26.4628,26.4255,26.433,50647.0
2019-04-17 14:00:00,35.44,35.51,35.42,35.44,89118.0,26.433,26.4852,26.4181,26.433,89118.0
2019-04-17 14:30:00,35.45,35.48,35.42,35.45,64694.0,26.4405,26.4628,26.4181,26.4405,64694.0
2019-04-17 15:00:00,35.44,35.54,35.44,35.52,96276.0,26.433,26.5076,26.433,26.4927,96276.0
2019-04-17 15:30:00,35.52,35.61,35.5,35.54,289568.0,26.4927,26.5598,26.4778,26.5076,289568.0
2019-04-18 09:30:00,35.52,35.6,35.37,35.44,125441.0,26.4927,26.5523,26.3808,26.433,125441.0
2019-04-18 10:00:00,35.43,35.47,35.27,35.28,98507.0,26.4255,26.4554,26.3062,26.3137,98507.0
2019-04-18 10:30:00,35.27,35.35,35.22,35.34,104576.0,26.3062,26.3659,26.2689,26.3584,104576.0
2019-04-18 11:00:00,35.35,35.48,35.32,35.37,52016.0,26.3659,26.4628,26.3435,26.3808,52016.0
2019-04-18 11:30:00,35.38,35.42,35.3,35.41,89605.0,26.3883,26.4181,26.3286,26.4106,89605.0
2019-04-18 12:00:00,35.41,35.55,35.4,35.5,90924.0,26.4106,26.515,26.4032,26.4778,90924.0
2019-04-18 12:30:00,35.5,35.58,35.48,35.51,49814.0,26.4778,26.5374,26.4628,26.4852,49814.0
2019-04-18 13:00:00,35.5,35.5,35.42,35.48,48885.0,26.4778,26.4778,26.4181,26.4628,48885.0
2019-04-18 13:30:00,35.48,35.49,35.38,35.45,52483.0,26.4628,26.4703,26.3883,26.4405,52483.0
2019-04-18 14:00:00,35.45,35.46,35.37,35.45,77769.0,26.4405,26.4479,26.3808,26.4405,77769.0
2019-04-18 14:30:00,35.45,35.53,35.44,35.5,43787.0,26.4405,26.5001,26.433,26.4778,43787.0
2019-04-18 15:00:00,35.5,35.53,35.42,35.42,119154.0,26.4778,26.5001,26.4181,26.4181,119154.0
2019-04-18 15:30:00,35.41,35.43,35.27,35.3,508099.0,26.4106,26.4255,26.3062,26.3286,508099.0
2019-04-22 09:30:00,35.14,35.33,35.06,35.32,105089.0,26.2093,26.351,26.1496,26.3435,105089.0
2019-04-22 10:00:00,35.32,35.32,35.1,35.18,117112.0,26.3435,26.3435,26.1794,26.2391,117112.0
2019-04-22 10:30:00,35.18,35.27,35.17,35.21,53785.0,26.2391,26.3062,26.2316,26.2615,53785.0
2019-04-22 11:00:00,35.21,35.24,35.15,35.2,51802.0,26.2615,26.2838,26.2167,26.254,51802.0
2019-04-22 11:30:00,35.2,35.28,35.19,35.28,51975.0,26.254,26.3137,26.2465,26.3137,51975.0
2019-04-22 12:00:00,35.27,35.28,35.22,35.26,65713.0,26.3062,26.3137,26.2689,26.2988,65713.0
2019-04-22 12:30:00,35.26,35.28,35.24,35.28,27097.0,26.2988,26.3137,26.2838,26.3137,27097.0
2019-04-22 13:00:00,35.28,35.29,35.2,35.21,78909.0,26.3137,26.3211,26.254,26.2615,78909.0
2019-04-22 13:30:00,35.21,35.27,35.2,35.22,49884.0,26.2615,26.3062,26.254,26.2689,49884.0
2019-04-22 14:00:00,35.22,35.25,35.2,35.23,59440.0,26.2689,26.2913,26.254,26.2764,59440.0
2019-04-22 14:30:00,35.22,35.23,35.13,35.15,86338.0,26.2689,26.2764,26.2018,26.2167,86338.0
2019-04-22 15:00:00,35.15,35.15,35.08,35.09,108541.0,26.2167,26.2167,26.1645,26.172,108541.0
2019-04-22 15:30:00,35.09,35.1,35.02,35.04,417011.0,26.172,26.1794,26.1197,26.1347,417011.0
2019-04-23 09:30:00,35.0,35.09,34.82,34.95,134483.0,26.1048,26.172,25.9706,26.0675,134483.0
2019-04-23 10:00:00,34.95,35.04,34.93,34.99,88994.0,26.0675,26.1347,26.0526,26.0974,88994.0
2019-04-23 10:30:00,34.99,35.15,34.94,35.15,66617.0,26.0974,26.2167,26.0601,26.2167,66617.0
2019-04-23 11:00:00,35.15,35.27,35.15,35.24,81930.0,26.2167,26.3062,26.2167,26.2838,81930.0
2019-04-23 11:30:00,35.24,35.44,35.23,35.43,117808.0,26.2838,26.433,26.2764,26.4255,117808.0
2019-04-23 12:00:00,35.43,35.49,35.36,35.37,85595.0,26.4255,26.4703,26.3733,26.3808,85595.0
2019-04-23 12:30:00,35.36,35.4,35.32,35.38,42349.0,26.3733,26.4032,26.3435,26.3883,42349.0
2019-04-23 13:00:00,35.39,35.4,35.32,35.34,68316.0,26.3957,26.4032,26.3435,26.3584,68316.0
2019-04-23 13:30:00,35.33,35.38,35.33,35.38,55677.0,26.351,26.3883,26.351,26.3883,55677.0
2019-04-23 14:00:00,35.38,35.55,35.36,35.5,132700.0,26.3883,26.515,26.3733,26.4778,132700.0
2019-04-23 14:30:00,35.5,35.53,35.43,35.48,88838.0,26.4778,26.5001,26.4255,26.4628,88838.0
2019-04-23 15:00:00,35.47,35.47,35.38,35.39,108152.0,26.4554,26.4554,26.3883,26.3957,108152.0
2019-04-23 15:30:00,35.39,35.45,35.35,35.44,364035.0,26.3957,26.4405,26.3659,26.433,364035.0
2019-04-24 09:30:00,35.33,35.61,35.16,35.61,119489.0,26.351,26.5598,26.2242,26.5598,119489.0
2019-04-24 10:00:00,35.61,35.79,35.57,35.71,243271.0,26.5598,26.6941,26.53,26.6344,243271.0
2019-04-24 10:30:00,35.7,35.8,35.55,35.62,147071.0,26.6269,26.7015,26.515,26.5673,147071.0
2019-04-24 11:00:00,35.61,35.67,35.55,35.59,104816.0,26.5598,26.6046,26.515,26.5449,104816.0
2019-04-24 11:30:00,35.61,35.66,35.53,35.56,99207.0,26.5598,26.5971,26.5001,26.5225,99207.0
2019-04-24 12:00:00,35.57,35.57,35.48,35.54,82954.0,26.53,26.53,26.4628,26.5076,82954.0
2019-04-24 12:30:00,35.54,35.61,35.52,35.59,140471.0,26.5076,26.5598,26.4927,26.5449,140471.0
2019-04-24 13:00:00,35.58,35.62,35.42,35.55,159570.0,26.5374,26.5673,26.4181,26.515,159570.0
2019-04-24 13:30:00,35.55,35.63,35.52,35.57,68614.0,26.515,26.5747,26.4927,26.53,68614.0
2019-04-24 14:00:00,35.57,35.64,35.55,35.64,107473.0,26.53,26.5822,26.515,26.5822,107473.0
2019-04-24 14:30:00,35.64,35.69,35.6,35.69,58250.0,26.5822,26.6195,26.5523,26.6195,58250.0
2019-04-24 15:00:00,35.69,35.78,35.67,35.76,156769.0,26.6195,26.6866,26.6046,26.6717,156769.0
2019-04-24 15:30:00,35.76,35.79,35.64,35.66,422240.0,26.6717,26.6941,26.5822,26.5971,422240.0
2019-04-25 09:30:00,35.62,35.62,35.35,35.45,135318.0,26.5673,26.5673,26.3659,26.4405,135318.0
2019-04-25 10:00:00,35.45,35.52,35.31,35.31,160948.0,26.4405,26.4927,26.336,26.336,160948.0
2019-04-25 10:30:00,35.32,35.4,35.24,35.4,111578.0,26.3435,26.4032,26.2838,26.4032,111578.0
2019-04-25 11:00:00,35.41,35.65,35.4,35.63,123031.0,26.4106,26.5896,26.4032,26.5747,123031.0
2019-04-25 11:30:00,35.64,35.7,35.59,35.65,94766.0,26.5822,26.6269,26.5449,26.5896,94766.0
2019-04-25 12:00:00,35.65,35.76,35.59,35.73,128409.0,26.5896,26.6717,26.5449,26.6493,128409.0
2019-04-25 12:30:00,35.73,35.76,35.62,35.62,89591.0,26.6493,26.6717,26.5673,26.5673,89591.0
2019-04-25 13:00:00,35.63,35.65,35.58,35.65,50908.0,26.5747,26.5896,26.5374,26.5896,50908.0
2019-04-25 13:30:00,35.64,35.68,35.57,35.61,80404.0,26.5822,26.612,26.53,26.5598,80404.0
2019-04-25 14:00:00,35.61,35.69,35.59,35.59,65807.0,26.5598,26.6195,26.5449,26.5449,65807.0
2019-04-25 14:30:00,35.59,35.6,35.51,35.55,110563.0,26.5449,26.5523,26.4852,26.515,110563.0
2019-04-25 15:00:00,35.55,35.56,35.41,35.54,139898.0,26.515,26.5225,26.4106,26.5076,139898.0
2019-04-25 15:30:00,35.54,35.65,35.41,35.45,674614.0,26.5076,26.5896,26.4106,26.4405,674614.0
2019-04-26 09:30:00,35.61,35.61,35.05,35.26,428189.0,26.5598,26.5598,26.1421,26.2988,428189.0
2019-04-26 10:00:00,35.26,35.28,34.94,35.16,192365.0,26.2988,26.3137,26.0601,26.2242,192365.0
2019-04-26 10:30:00,35.16,35.18,34.86,34.87,195336.0,26.2242,26.2391,26.0004,26.0079,195336.0
2019-04-26 11:00:00,34.87,35.07,34.78,35.07,261389.0,26.0079,26.157,25.9407,26.157,261389.0
2019-04-26 11:30:00,35.08,35.08,34.77,34.86,188481.0,26.1645,26.1645,25.9333,26.0004,188481.0
2019-04-26 12:00:00,34.86,35.06,34.85,34.97,229537.0,26.0004,26.1496,25.993,26.0825,229537.0
2019-04-26 12:30:00,34.97,35.02,34.9,34.99,112340.0,26.0825,26.1197,26.0302,26.0974,112340.0
2019-04-26 13:00:00,34.99,35.0,34.92,34.98,91176.0,26.0974,26.1048,26.0452,26.0899,91176.0
2019-04-26 13:30:00,34.98,34.99,34.84,34.91,107164.0,26.0899,26.0974,25.9855,26.0377,107164.0
2019-04-26 14:00:00,34.91,34.91,34.45,34.55,259820.0,26.0377,26.0377,25.6946,25.7692,259820.0
2019-04-26 14:30:00,34.55,34.77,34.52,34.7,222424.0,25.7692,25.9333,25.7468,25.8811,222424.0
2019-04-26 15:00:00,34.7,34.98,34.68,34.97,175754.0,25.8811,26.0899,25.8662,26.0825,175754.0
2019-04-26 15:30:00,34.96,35.12,34.88,35.11,631343.0,26.075,26.1943,26.0153,26.1869,631343.0
2019-04-29 09:30:00,35.0,35.0,34.36,34.49,353701.0,26.1048,26.1048,25.6275,25.7244,353701.0
2019-04-29 10:00:00,34.51,34.67,34.28,34.29,200303.0,25.7394,25.8587,25.5678,25.5753,200303.0
2019-04-29 10:30:00,34.29,34.33,34.17,34.18,173980.0,25.5753,25.6051,25.4858,25.4932,173980.0
2019-04-29 11:00:00,34.19,34.25,34.04,34.04,137210.0,25.5007,25.5454,25.3888,25.3888,137210.0
2019-04-29 11:30:00,34.04,34.21,34.03,34.2,151686.0,25.3888,25.5156,25.3814,25.5081,151686.0
2019-04-29 12:00:00,34.19,34.32,34.15,34.26,88208.0,25.5007,25.5977,25.4709,25.5529,88208.0
2019-04-29 12:30:00,34.25,34.36,34.21,34.33,91481.0,25.5454,25.6275,25.5156,25.6051,91481.0
2019-04-29 13:00:00,34.32,34.32,34.18,34.23,110822.0,25.5977,25.5977,25.4932,25.5305,110822.0
2019-04-29 13:30:00,34.22,34.31,34.2,34.27,101114.0,25.5231,25.5902,25.5081,25.5604,101114.0
2019-04-29 14:00:00,34.27,34.28,34.17,34.18,118689.0,25.5604,25.5678,25.4858,25.4932,118689.0
2019-04-29 14:30:00,34.17,34.21,34.11,34.13,137283.0,25.4858,25.5156,25.441,25.4559,137283.0
2019-04-29 15:00:00,34.12,34.27,34.11,34.22,164199.0,25.4485,25.5604,25.441,25.5231,164199.0
2019-04-29 15:30:00,34.21,34.24,34.1,34.17,708629.0,25.5156,25.538,25.4336,25.4858,708629.0
2019-04-30 09:30:00,34.13,34.33,34.08,34.09,190331.0,25.4559,25.6051,25.4186,25.4261,190331.0
2019-04-30 10:00:00,34.08,34.1,33.9,33.98,174580.0,25.4186,25.4336,25.2844,25.3441,174580.0
2019-04-30 10:30:00,33.98,34.12,33.98,34.09,151359.0,25.3441,25.4485,25.3441,25.4261,151359.0
2019-04-30 11:00:00,34.08,34.44,33.95,34.37,288255.0,25.4186,25.6872,25.3217,25.6349,288255.0
2019-04-30 11:30:00,34.37,34.48,34.27,34.27,234010.0,25.6349,25.717,25.5604,25.5604,234010.0
2019-04-30 12:00:00,34.26,34.3,34.23,34.26,98689.0,25.5529,25.5827,25.5305,25.5529,98689.0
2019-04-30 12:30:00,34.26,34.38,34.25,34.35,108921.0,25.5529,25.6424,25.5454,25.62,108921.0
2019-04-30 13:00:00,34.34,34.51,34.34,34.5,140875.0,25.6126,25.7394,25.6126,25.7319,140875.0
2019-04-30 13:30:00,34.5,34.57,34.47,34.57,251024.0,25.7319,25.7841,25.7095,25.7841,251024.0
2019-04-30 14:00:00,34.57,34.7,34.52,34.58,506745.0,25.7841,25.8811,25.7468,25.7916,506745.0
2019-04-30 14:30:00,34.59,34.6,34.48,34.5,115707.0,25.799,25.8065,25.717,25.7319,115707.0
2019-04-30 15:00:00,34.51,34.52,34.43,34.44,167642.0,25.7394,25.7468,25.6797,25.6872,167642.0
2019-04-30 15:30:00,34.44,34.61,34.42,34.55,617730.0,25.6872,25.8139,25.6722,25.7692,617730.0
2019-05-01 09:30:00,34.62,34.62,34.39,34.54,112677.0,25.8214,25.8214,25.6499,25.7617,112677.0
2019-05-01 10:00:00,34.53,34.56,34.44,34.48,110665.0,25.7543,25.7767,25.6872,25.717,110665.0
2019-05-01 10:30:00,34.47,34.5,34.4,34.49,70324.0,25.7095,25.7319,25.6573,25.7244,70324.0
2019-05-01 11:00:00,34.48,34.52,34.42,34.44,49737.0,25.717,25.7468,25.6722,25.6872,49737.0
2019-05-01 11:30:00,34.44,34.54,34.43,34.47,80874.0,25.6872,25.7617,25.6797,25.7095,80874.0
2019-05-01 12:00:00,34.47,34.47,34.37,34.41,67118.0,25.7095,25.7095,25.6349,25.6648,67118.0
2019-05-01 12:30:00,34.41,34.45,34.33,34.45,56692.0,25.6648,25.6946,25.6051,25.6946,56692.0
2019-05-01 13:00:00,34.45,34.51,34.44,34.51,50286.0,25.6946,25.7394,25.6872,25.7394,50286.0
2019-05-01 13:30:00,34.51,34.58,34.51,34.55,89038.0,25.7394,25.7916,25.7394,25.7692,89038.0
2019-05-01 14:00:00,34.55,34.66,34.49,34.62,105614.0,25.7692,25.8512,25.7244,25.8214,105614.0
2019-05-01 14:30:00,34.62,34.65,34.52,34.54,119871.0,25.8214,25.8438,25.7468,25.7617,119871.0
2019-05-01 15:00:00,34.53,34.58,34.39,34.45,267820.0,25.7543,25.7916,25.6499,25.6946,267820.0
2019-05-01 15:30:00,34.45,34.49,34.02,34.04,673325.0,25.6946,25.7244,25.3739,25.3888,673325.0
2019-05-02 09:30:00,34.16,34.35,34.09,34.26,133231.0,25.4783,25.62,25.4261,25.5529,133231.0
2019-05-02 10:00:00,34.27,34.46,34.2,34.2,170665.0,25.5604,25.7021,25.5081,25.5081,170665.0
2019-05-02 10:30:00,34.2,34.25,33.96,33.96,165113.0,25.5081,25.5454,25.3291,25.3291,165113.0
2019-05-02 11:00:00,33.97,34.26,33.95,33.95,207303.0,25.3366,25.5529,25.3217,25.3217,207303.0
2019-05-02 11:30:00,33.96,34.06,33.86,33.94,142973.0,25.3291,25.4037,25.2546,25.3142,142973.0
2019-05-02 12:00:00,33.95,34.05,33.92,34.02,274726.0,25.3217,25.3963,25.2993,25.3739,274726.0
2019-05-02 12:30:00,34.03,34.25,34.03,34.2,79518.0,25.3814,25.5454,25.3814,25.5081,79518.0
2019-05-02 13:00:00,34.2,34.31,34.11,34.25,81086.0,25.5081,25.5902,25.441,25.5454,81086.0
2019-05-02 13:30:00,34.26,34.28,34.2,34.22,66623.0,25.5529,25.5678,25.5081,25.5231,66623.0
2019-05-02 14:00:00,34.22,34.33,34.17,34.25,108078.0,25.5231,25.6051,25.4858,25.5454,108078.0
2019-05-02 14:30:00,34.25,34.28,34.13,34.18,91049.0,25.5454,25.5678,25.4559,25.4932,91049.0
2019-05-02 15:00:00,34.17,34.3,34.17,34.26,120134.0,25.4858,25.5827,25.4858,25.5529,120134.0
2019-05-02 15:30:00,34.27,34.31,34.17,34.31,471955.0,25.5604,25.5902,25.4858,25.5902,471955.0
2019-05-03 09:30:00,34.46,34.53,34.28,34.32,277593.0,25.7021,25.7543,25.5678,25.5977,277593.0
2019-05-03 10:00:00,34.31,34.36,34.12,34.13,233745.0,25.5902,25.6275,25.4485,25.4559,233745.0
2019-05-03 10:30:00,34.13,34.24,34.12,34.19,305096.0,25.4559,25.538,25.4485,25.5007,305096.0
2019-05-03 11:00:00,34.19,34.46,34.18,34.45,187096.0,25.5007,25.7021,25.4932,25.6946,187096.0
2019-05-03 11:30:00,34.45,34.54,34.34,34.52,85771.0,25.6946,25.7617,25.6126,25.7468,85771.0
2019-05-03 12:00:00,34.51,34.59,34.47,34.57,65126.0,25.7394,25.799,25.7095,25.7841,65126.0
2019-05-03 12:30:00,34.57,34.6,34.53,34.58,48284.0,25.7841,25.8065,25.7543,25.7916,48284.0
2019-05-03 13:00:00,34.58,34.63,34.57,34.61,44547.0,25.7916,25.8289,25.7841,25.8139,44547.0
2019-05-03 13:30:00,34.61,34.68,34.58,34.59,47646.0,25.8139,25.8662,25.7916,25.799,47646.0
2019-05-03 14:00:00,34.59,34.71,34.58,34.7,80421.0,25.799,25.8885,25.7916,25.8811,80421.0
2019-05-03 14:30:00,34.7,34.7,34.62,34.65,66197.0,25.8811,25.8811,25.8214,25.8438,66197.0
2019-05-03 15:00:00,34.65,34.74,34.61,34.62,89019.0,25.8438,25.9109,25.8139,25.8214,89019.0
2019-05-03 15:30:00,34.63,34.67,34.58,34.64,267688.0,25.8289,25.8587,25.7916,25.8363,267688.0
2019-05-06 09:30:00,34.09,34.15,33.81,34.0,143350.0,25.4261,25.4709,25.2173,25.359,143350.0
2019-05-06 10:00:00,33.99,34.14,33.97,34.01,78676.0,25.3515,25.4634,25.3366,25.3664,78676.0
2019-05-06 10:30:00,34.01,34.28,34.0,34.26,85159.0,25.3664,25.5678,25.359,25.5529,85159.0
2019-05-06 11:00:00,34.26,34.47,34.19,34.47,131782.0,25.5529,25.7095,25.5007,25.7095,131782.0
2019-05-06 11:30:00,34.49,34.49,34.28,34.29,59099.0,25.7244,25.7244,25.5678,25.5753,59099.0
2019-05-06 12:00:00,34.3,34.59,34.28,34.49,354351.0,25.5827,25.799,25.5678,25.7244,354351.0
2019-05-06 12:30:00,34.48,34.52,34.4,34.41,61365.0,25.717,25.7468,25.6573,25.6648,61365.0
2019-05-06 13:00:00,34.41,34.46,34.37,34.45,42099.0,25.6648,25.7021,25.6349,25.6946,42099.0
2019-05-06 13:30:00,34.45,34.47,34.4,34.43,54672.0,25.6946,25.7095,25.6573,25.6797,54672.0
2019-05-06 14:00:00,34.42,34.47,34.4,34.45,37417.0,25.6722,25.7095,25.6573,25.6946,37417.0
2019-05-06 14:30:00,34.45,34.53,34.43,34.51,78107.0,25.6946,25.7543,25.6797,25.7394,78107.0
2019-05-06 15:00:00,34.51,34.55,34.46,34.51,134144.0,25.7394,25.7692,25.7021,25.7394,134144.0
2019-05-06 15:30:00,34.5,34.55,34.42,34.46,242638.0,25.7319,25.7692,25.6722,25.7021,242638.0
2019-05-07 09:30:00,34.01,34.25,33.87,34.09,301707.0,25.3664,25.5454,25.262,25.4261,301707.0
2019-05-07 10:00:00,34.1,34.16,33.87,34.13,163823.0,25.4336,25.4783,25.262,25.4559,163823.0
2019-05-07 10:30:00,34.13,34.13,33.81,33.89,339249.0,25.4559,25.4559,25.2173,25.2769,339249.0
2019-05-07 11:00:00,33.88,34.0,33.83,33.99,149381.0,25.2695,25.359,25.2322,25.3515,149381.0
2019-05-07 11:30:00,34.0,34.02,33.87,33.95,142525.0,25.359,25.3739,25.262,25.3217,142525.0
2019-05-07 12:00:00,33.95,34.06,33.89,34.05,102061.0,25.3217,25.4037,25.2769,25.3963,102061.0
2019-05-07 12:30:00,34.05,34.12,34.03,34.04,64393.0,25.3963,25.4485,25.3814,25.3888,64393.0
2019-05-07 13:00:00,34.03,34.06,33.91,33.94,95747.0,25.3814,25.4037,25.2919,25.3142,95747.0
2019-05-07 13:30:00,33.95,33.95,33.69,33.73,355154.0,25.3217,25.3217,25.1278,25.1576,355154.0
2019-05-07 14:00:00,33.72,33.79,33.6,33.61,155312.0,25.1501,25.2023,25.0606,25.0681,155312.0
2019-05-07 14:30:00,33.6,33.64,33.48,33.63,165900.0,25.0606,25.0905,24.9711,25.083,165900.0
2019-05-07 15:00:00,33.64,33.69,33.48,33.5,194545.0,25.0905,25.1278,24.9711,24.9861,194545.0
2019-05-07 15:30:00,33.5,33.61,33.3,33.58,460702.0,24.9861,25.0681,24.8369,25.0457,460702.0
2019-05-08 09:30:00,33.61,33.93,33.52,33.85,144690.0,25.0681,25.3068,25.001,25.2471,144690.0
2019-05-08 10:00:00,33.85,33.98,33.8,33.92,149938.0,25.2471,25.3441,25.2098,25.2993,149938.0
2019-05-08 10:30:00,33.92,34.01,33.84,33.97,164058.0,25.2993,25.3664,25.2396,25.3366,164058.0
2019-05-08 11:00:00,33.98,34.13,33.97,33.99,130705.0,25.3441,25.4559,25.3366,25.3515,130705.0
2019-05-08 11:30:00,33.99,34.05,33.95,34.0,231039.0,25.3515,25.3963,25.3217,25.359,231039.0
2019-05-08 12:00:00,34.01,34.03,33.92,34.03,141929.0,25.3664,25.3814,25.2993,25.3814,141929.0
2019-05-08 12:30:00,34.02,34.11,34.0,34.09,120950.0,25.3739,25.441,25.359,25.4261,120950.0
2019-05-08 13:00:00,34.09,34.12,34.03,34.05,99559.0,25.4261,25.4485,25.3814,25.3963,99559.0
2019-05-08 13:30:00,34.05,34.1,34.01,34.09,132027.0,25.3963,25.4336,25.3664,25.4261,132027.0
2019-05-08 14:00:00,34.09,34.11,34.02,34.08,64602.0,25.4261,25.441,25.3739,25.4186,64602.0
2019-05-08 14:30:00,34.07,34.13,34.07,34.1,144871.0,25.4112,25.4559,25.4112,25.4336,144871.0
2019-05-08 15:00:00,34.11,34.19,34.08,34.12,135321.0,25.441,25.5007,25.4186,25.4485,135321.0
2019-05-08 15:30:00,34.13,34.15,33.85,33.88,369268.0,25.4559,25.4709,25.2471,25.2695,369268.0
2019-05-09 09:30:00,33.45,33.65,33.08,33.27,215581.0,24.9488,25.0979,24.6728,24.8145,215581.0
2019-05-09 10:00:00,33.26,33.44,33.23,33.23,138738.0,24.807,24.9413,24.7847,24.7847,138738.0
2019-05-09 10:30:00,33.23,33.41,33.2,33.3,104073.0,24.7847,24.9189,24.7623,24.8369,104073.0
2019-05-09 11:00:00,33.3,33.46,33.22,33.23,79417.0,24.8369,24.9562,24.7772,24.7847,79417.0
2019-05-09 11:30:00,33.24,33.53,33.24,33.44,72878.0,24.7921,25.0084,24.7921,24.9413,72878.0
2019-05-09 12:00:00,33.44,33.56,33.39,33.46,140224.0,24.9413,25.0308,24.904,24.9562,140224.0
2019-05-09 12:30:00,33.47,33.6,33.43,33.52,262238.0,24.9637,25.0606,24.9338,25.001,262238.0
2019-05-09 13:00:00,33.53,33.62,33.51,33.61,148184.0,25.0084,25.0756,24.9935,25.0681,148184.0
2019-05-09 13:30:00,33.6,33.63,33.47,33.47,161618.0,25.0606,25.083,24.9637,24.9637,161618.0
2019-05-09 14:00:00,33.48,33.58,33.44,33.55,101899.0,24.9711,25.0457,24.9413,25.0233,101899.0
2019-05-09 14:30:00,33.55,33.65,33.54,33.57,173275.0,25.0233,25.0979,25.0159,25.0383,173275.0
2019-05-09 15:00:00,33.58,33.63,33.47,33.63,213029.0,25.0457,25.083,24.9637,25.083,213029.0
2019-05-09 15:30:00,33.63,33.76,33.62,33.73,476324.0,25.083,25.18,25.0756,25.1576,476324.0
2019-05-10 09:30:00,33.63,33.88,33.63,33.82,192835.0,25.083,25.2695,25.083,25.2247,192835.0
2019-05-10 10:00:00,33.82,33.9,33.66,33.68,293297.0,25.2247,25.2844,25.1054,25.1203,293297.0
2019-05-10 10:30:00,33.68,33.7,33.32,33.33,129183.0,25.1203,25.1352,24.8518,24.8593,129183.0
2019-05-10 11:00:00,33.33,33.46,33.22,33.35,100372.0,24.8593,24.9562,24.7772,24.8742,100372.0
2019-05-10 11:30:00,33.35,33.37,33.19,33.3,191497.0,24.8742,24.8891,24.7548,24.8369,191497.0
2019-05-10 12:00:00,33.3,33.63,33.3,33.62,154551.0,24.8369,25.083,24.8369,25.0756,154551.0
2019-05-10 12:30:00,33.61,33.71,33.6,33.68,80639.0,25.0681,25.1427,25.0606,25.1203,80639.0
2019-05-10 13:00:00,33.68,33.8,33.65,33.72,94870.0,25.1203,25.2098,25.0979,25.1501,94870.0
2019-05-10 13:30:00,33.73,33.88,33.71,33.81,210525.0,25.1576,25.2695,25.1427,25.2173,210525.0
2019-05-10 14:00:00,33.82,33.88,33.79,33.87,85631.0,25.2247,25.2695,25.2023,25.262,85631.0
2019-05-10 14:30:00,33.87,34.06,33.85,34.0,170733.0,25.262,25.4037,25.2471,25.359,170733.0
2019-05-10 15:00:00,34.0,34.3,33.99,34.28,334261.0,25.359,25.5827,25.3515,25.5678,334261.0
2019-05-10 15:30:00,34.28,34.29,34.03,34.13,822575.0,25.5678,25.5753,25.3814,25.4559,822575.0
2019-05-13 09:30:00,33.42,33.51,33.25,33.3,161962.0,24.9264,24.9935,24.7996,24.8369,161962.0
2019-05-13 10:00:00,33.31,33.41,33.24,33.41,111027.0,24.8443,24.9189,24.7921,24.9189,111027.0
2019-05-13 10:30:00,33.39,33.54,33.28,33.36,111099.0,24.904,25.0159,24.822,24.8816,111099.0
2019-05-13 11:00:00,33.37,33.49,33.27,33.4,168967.0,24.8891,24.9786,24.8145,24.9115,168967.0
2019-05-13 11:30:00,33.4,33.46,33.33,33.4,184644.0,24.9115,24.9562,24.8593,24.9115,184644.0
2019-05-13 12:00:00,33.4,33.4,33.18,33.19,277869.0,24.9115,24.9115,24.7474,24.7548,277869.0
2019-05-13 12:30:00,33.2,33.2,33.08,33.14,123324.0,24.7623,24.7623,24.6728,24.7175,123324.0
2019-05-13 13:00:00,33.13,33.16,33.02,33.07,189650.0,24.7101,24.7325,24.628,24.6653,189650.0
2019-05-13 13:30:00,33.06,33.18,32.97,33.01,340596.0,24.6579,24.7474,24.5908,24.6206,340596.0
2019-05-13 14:00:00,33.0,33.08,32.85,33.0,341685.0,24.6131,24.6728,24.5012,24.6131,341685.0
2019-05-13 14:30:00,33.0,33.1,32.92,33.01,188780.0,24.6131,24.6877,24.5535,24.6206,188780.0
2019-05-13 15:00:00,33.01,33.08,32.82,32.82,241925.0,24.6206,24.6728,24.4789,24.4789,241925.0
2019-05-13 15:30:00,32.82,32.82,32.62,32.72,740776.0,24.4789,24.4789,24.3297,24.4043,740776.0
2019-05-14 09:30:00,32.86,33.24,32.72,33.2,176855.0,24.5087,24.7921,24.4043,24.7623,176855.0
2019-05-14 10:00:00,33.2,33.43,33.18,33.38,224073.0,24.7623,24.9338,24.7474,24.8966,224073.0
2019-05-14 10:30:00,33.38,33.43,33.33,33.38,157776.0,24.8966,24.9338,24.8593,24.8966,157776.0
2019-05-14 11:00:00,33.38,33.48,33.33,33.38,81829.0,24.8966,24.9711,24.8593,24.8966,81829.0
2019-05-14 11:30:00,33.38,33.52,33.37,33.44,77191.0,24.8966,25.001,24.8891,24.9413,77191.0
2019-05-14 12:00:00,33.45,33.51,33.39,33.39,60045.0,24.9488,24.9935,24.904,24.904,60045.0
2019-05-14 12:30:00,33.4,33.54,33.37,33.52,120740.0,24.9115,25.0159,24.8891,25.001,120740.0
2019-05-14 13:00:00,33.52,33.65,33.51,33.57,54591.0,25.001,25.0979,24.9935,25.0383,54591.0
2019-05-14 13:30:00,33.58,33.64,33.57,33.57,63066.0,25.0457,25.0905,25.0383,25.0383,63066.0
2019-05-14 14:00:00,33.57,33.63,33.53,33.61,55713.0,25.0383,25.083,25.0084,25.0681,55713.0
2019-05-14 14:30:00,33.6,33.62,33.5,33.52,71530.0,25.0606,25.0756,24.9861,25.001,71530.0
2019-05-14 15:00:00,33.52,33.59,33.5,33.52,91811.0,25.001,25.0532,24.9861,25.001,91811.0
2019-05-14 15:30:00,33.52,33.53,33.36,33.42,380169.0,25.001,25.0084,24.8816,24.9264,380169.0
2019-05-15 09:30:00,33.07,33.25,33.0,33.14,182733.0,24.6653,24.7996,24.6131,24.7175,182733.0
2019-05-15 10:00:00,33.15,33.28,33.01,33.27,154752.0,24.725,24.822,24.6206,24.8145,154752.0
2019-05-15 10:30:00,33.28,33.36,33.2,33.28,129065.0,24.822,24.8816,24.7623,24.822,129065.0
2019-05-15 11:00:00,33.28,33.38,33.2,33.37,146895.0,24.822,24.8966,24.7623,24.8891,146895.0
2019-05-15 11:30:00,33.38,33.46,33.29,33.46,115641.0,24.8966,24.9562,24.8294,24.9562,115641.0
2019-05-15 12:00:00,33.47,33.49,33.35,33.37,56298.0,24.9637,24.9786,24.8742,24.8891,56298.0
2019-05-15 12:30:00,33.38,33.47,33.37,33.45,62629.0,24.8966,24.9637,24.8891,24.9488,62629.0
2019-05-15 13:00:00,33.45,33.48,33.36,33.4,58140.0,24.9488,24.9711,24.8816,24.9115,58140.0
2019-05-15 13:30:00,33.4,33.49,33.4,33.47,58206.0,24.9115,24.9786,24.9115,24.9637,58206.0
2019-05-15 14:00:00,33.46,33.5,33.42,33.44,63071.0,24.9562,24.9861,24.9264,24.9413,63071.0
2019-05-15 14:30:00,33.44,33.52,33.41,33.43,74156.0,24.9413,25.001,24.9189,24.9338,74156.0
2019-05-15 15:00:00,33.43,33.48,33.38,33.45,184251.0,24.9338,24.9711,24.8966,24.9488,184251.0
2019-05-15 15:30:00,33.45,33.46,33.31,33.34,477651.0,24.9488,24.9562,24.8443,24.8667,477651.0
2019-05-16 09:30:00,33.45,33.71,33.4,33.7,104506.0,24.9488,25.1427,24.9115,25.1352,104506.0
2019-05-16 10:00:00,33.71,33.77,33.65,33.77,76173.0,25.1427,25.1874,25.0979,25.1874,76173.0
2019-05-16 10:30:00,33.77,33.78,33.65,33.75,73672.0,25.1874,25.1949,25.0979,25.1725,73672.0
2019-05-16 11:00:00,33.74,33.78,33.64,33.77,75044.0,25.1651,25.1949,25.0905,25.1874,75044.0
2019-05-16 11:30:00,33.77,33.92,33.76,33.82,146078.0,25.1874,25.2993,25.18,25.2247,146078.0
2019-05-16 12:00:00,33.81,33.85,33.76,33.83,122446.0,25.2173,25.2471,25.18,25.2322,122446.0
2019-05-16 12:30:00,33.83,33.87,33.74,33.78,135284.0,25.2322,25.262,25.1651,25.1949,135284.0
2019-05-16 13:00:00,33.78,33.83,33.72,33.8,72458.0,25.1949,25.2322,25.1501,25.2098,72458.0
2019-05-16 13:30:00,33.8,33.81,33.7,33.71,57829.0,25.2098,25.2173,25.1352,25.1427,57829.0
2019-05-16 14:00:00,33.7,33.73,33.65,33.7,122542.0,25.1352,25.1576,25.0979,25.1352,122542.0
2019-05-16 14:30:00,33.69,33.74,33.58,33.65,99007.0,25.1278,25.1651,25.0457,25.0979,99007.0
2019-05-16 15:00:00,33.65,33.65,33.47,33.56,198015.0,25.0979,25.0979,24.9637,25.0308,198015.0
2019-05-16 15:30:00,33.56,33.63,33.46,33.57,336719.0,25.0308,25.083,24.9562,25.0383,336719.0
2019-05-17 09:30:00,33.21,33.43,33.17,33.27,101537.0,24.7698,24.9338,24.7399,24.8145,101537.0
2019-05-17 10:00:00,33.27,33.47,33.26,33.46,62791.0,24.8145,24.9637,24.807,24.9562,62791.0
2019-05-17 10:30:00,33.47,33.72,33.43,33.66,57126.0,24.9637,25.1501,24.9338,25.1054,57126.0
2019-05-17 11:00:00,33.68,33.77,33.63,33.65,53911.0,25.1203,25.1874,25.083,25.0979,53911.0
2019-05-17 11:30:00,33.66,33.67,33.54,33.6,43009.0,25.1054,25.1128,25.0159,25.0606,43009.0
2019-05-17 12:00:00,33.59,33.61,33.48,33.54,56835.0,25.0532,25.0681,24.9711,25.0159,56835.0
2019-05-17 12:30:00,33.53,33.57,33.44,33.46,110654.0,25.0084,25.0383,24.9413,24.9562,110654.0
2019-05-17 13:00:00,33.45,33.5,33.38,33.39,152700.0,24.9488,24.9861,24.8966,24.904,152700.0
2019-05-17 13:30:00,33.39,33.42,33.35,33.39,89724.0,24.904,24.9264,24.8742,24.904,89724.0
2019-05-17 14:00:00,33.39,33.41,33.3,33.32,89298.0,24.904,24.9189,24.8369,24.8518,89298.0
2019-05-17 14:30:00,33.32,33.41,33.28,33.4,52763.0,24.8518,24.9189,24.822,24.9115,52763.0
2019-05-17 15:00:00,33.4,33.4,33.2,33.27,70971.0,24.9115,24.9115,24.7623,24.8145,70971.0
2019-05-17 15:30:00,33.26,33.26,33.11,33.22,295726.0,24.807,24.807,24.6952,24.7772,295726.0
2019-05-20 09:30:00,33.07,33.22,32.96,33.08,122065.0,24.6653,24.7772,24.5833,24.6728,122065.0
2019-05-20 10:00:00,33.07,33.29,33.01,33.26,76020.0,24.6653,24.8294,24.6206,24.807,76020.0
2019-05-20 10:30:00,33.27,33.37,33.2,33.32,142620.0,24.8145,24.8891,24.7623,24.8518,142620.0
2019-05-20 11:00:00,33.31,33.34,33.25,33.33,48100.0,24.8443,24.8667,24.7996,24.8593,48100.0
2019-05-20 11:30:00,33.34,33.39,33.28,33.36,60090.0,24.8667,24.904,24.822,24.8816,60090.0
2019-05-20 12:00:00,33.36,33.44,33.33,33.35,54849.0,24.8816,24.9413,24.8593,24.8742,54849.0
2019-05-20 12:30:00,33.35,33.39,33.31,33.34,45717.0,24.8742,24.904,24.8443,24.8667,45717.0
2019-05-20 13:00:00,33.33,33.35,33.27,33.3,66096.0,24.8593,24.8742,24.8145,24.8369,66096.0
2019-05-20 13:30:00,33.3,33.41,33.29,33.4,50439.0,24.8369,24.9189,24.8294,24.9115,50439.0
2019-05-20 14:00:00,33.39,33.4,33.32,33.36,48663.0,24.904,24.9115,24.8518,24.8816,48663.0
2019-05-20 14:30:00,33.36,33.37,33.24,33.29,57792.0,24.8816,24.8891,24.7921,24.8294,57792.0
2019-05-20 15:00:00,33.29,33.29,33.17,33.24,89585.0,24.8294,24.8294,24.7399,24.7921,89585.0
2019-05-20 15:30:00,33.25,33.37,33.21,33.33,230974.0,24.7996,24.8891,24.7698,24.8593,230974.0
2019-05-21 09:30:00,33.47,33.68,33.43,33.52,84480.0,24.9637,25.1203,24.9338,25.001,84480.0
2019-05-21 10:00:00,33.51,33.53,33.45,33.5,105573.0,24.9935,25.0084,24.9488,24.9861,105573.0
2019-05-21 10:30:00,33.5,33.68,33.48,33.65,119914.0,24.9861,25.1203,24.9711,25.0979,119914.0
2019-05-21 11:00:00,33.66,33.7,33.59,33.6,67174.0,25.1054,25.1352,25.0532,25.0606,67174.0
2019-05-21 11:30:00,33.61,33.63,33.51,33.52,74025.0,25.0681,25.083,24.9935,25.001,74025.0
2019-05-21 12:00:00,33.53,33.62,33.52,33.59,52288.0,25.0084,25.0756,25.001,25.0532,52288.0
2019-05-21 12:30:00,33.59,33.64,33.56,33.63,53200.0,25.0532,25.0905,25.0308,25.083,53200.0
2019-05-21 13:00:00,33.64,33.71,33.62,33.69,121701.0,25.0905,25.1427,25.0756,25.1278,121701.0
2019-05-21 13:30:00,33.68,33.72,33.65,33.66,71128.0,25.1203,25.1501,25.0979,25.1054,71128.0
2019-05-21 14:00:00,33.66,33.73,33.64,33.7,156233.0,25.1054,25.1576,25.0905,25.1352,156233.0
2019-05-21 14:30:00,33.71,33.74,33.63,33.64,92825.0,25.1427,25.1651,25.083,25.0905,92825.0
2019-05-21 15:00:00,33.64,33.66,33.6,33.61,122693.0,25.0905,25.1054,25.0606,25.0681,122693.0
2019-05-21 15:30:00,33.62,33.74,33.62,33.73,382958.0,25.0756,25.1651,25.0756,25.1576,382958.0
2019-05-22 09:30:00,33.62,33.81,33.42,33.81,96713.0,25.0756,25.2173,24.9264,25.2173,96713.0
2019-05-22 10:00:00,33.81,33.92,33.75,33.87,131558.0,25.2173,25.2993,25.1725,25.262,131558.0
2019-05-22 10:30:00,33.87,33.91,33.81,33.87,127378.0,25.262,25.2919,25.2173,25.262,127378.0
2019-05-22 11:00:00,33.88,33.88,33.75,33.84,92474.0,25.2695,25.2695,25.1725,25.2396,92474.0
2019-05-22 11:30:00,33.84,33.85,33.73,33.8,64703.0,25.2396,25.2471,25.1576,25.2098,64703.0
2019-05-22 12:00:00,33.81,33.84,33.76,33.81,87818.0,25.2173,25.2396,25.18,25.2173,87818.0
2019-05-22 12:30:00,33.8,33.85,33.7,33.72,117076.0,25.2098,25.2471,25.1352,25.1501,117076.0
2019-05-22 13:00:00,33.71,33.73,33.54,33.59,177953.0,25.1427,25.1576,25.0159,25.0532,177953.0
2019-05-22 13:30:00,33.59,33.7,33.56,33.68,69179.0,25.0532,25.1352,25.0308,25.1203,69179.0
2019-05-22 14:00:00,33.69,33.73,33.64,33.7,72449.0,25.1278,25.1576,25.0905,25.1352,72449.0
2019-05-22 14:30:00,33.7,33.77,33.7,33.72,72927.0,25.1352,25.1874,25.1352,25.1501,72927.0
2019-05-22 15:00:00,33.72,33.74,33.65,33.65,180884.0,25.1501,25.1651,25.0979,25.0979,180884.0
2019-05-22 15:30:00,33.66,33.69,33.6,33.63,352231.0,25.1054,25.1278,25.0606,25.083,352231.0
2019-05-23 09:30:00,33.32,33.32,32.69,32.78,343742.0,24.8518,24.8518,24.3819,24.449,343742.0
2019-05-23 10:00:00,32.78,32.85,32.69,32.79,239181.0,24.449,24.5012,24.3819,24.4565,239181.0
2019-05-23 10:30:00,32.78,33.05,32.77,33.05,146157.0,24.449,24.6504,24.4416,24.6504,146157.0
2019-05-23 11:00:00,33.04,33.07,32.94,33.03,85476.0,24.643,24.6653,24.5684,24.6355,85476.0
2019-05-23 11:30:00,33.04,33.09,32.94,32.95,58564.0,24.643,24.6803,24.5684,24.5758,58564.0
2019-05-23 12:00:00,32.96,33.06,32.9,32.96,160073.0,24.5833,24.6579,24.5385,24.5833,160073.0
2019-05-23 12:30:00,32.95,33.02,32.91,32.95,75084.0,24.5758,24.628,24.546,24.5758,75084.0
2019-05-23 13:00:00,32.94,33.04,32.93,33.01,66002.0,24.5684,24.643,24.5609,24.6206,66002.0
2019-05-23 13:30:00,33.0,33.03,32.98,33.02,66630.0,24.6131,24.6355,24.5982,24.628,66630.0
2019-05-23 14:00:00,33.02,33.06,32.96,32.98,49147.0,24.628,24.6579,24.5833,24.5982,49147.0
2019-05-23 14:30:00,32.99,33.04,32.96,33.0,163523.0,24.6057,24.643,24.5833,24.6131,163523.0
2019-05-23 15:00:00,33.0,33.16,32.94,33.13,242194.0,24.6131,24.7325,24.5684,24.7101,242194.0
2019-05-23 15:30:00,33.12,33.19,33.02,33.17,452208.0,24.7026,24.7548,24.628,24.7399,452208.0
2019-05-24 09:30:00,33.35,33.46,33.3,33.38,92913.0,24.8742,24.9562,24.8369,24.8966,92913.0
2019-05-24 10:00:00,33.38,33.45,33.28,33.29,152228.0,24.8966,24.9488,24.822,24.8294,152228.0
2019-05-24 10:30:00,33.29,33.34,33.2,33.27,94247.0,24.8294,24.8667,24.7623,24.8145,94247.0
2019-05-24 11:00:00,33.28,33.29,33.21,33.25,52979.0,24.822,24.8294,24.7698,24.7996,52979.0
2019-05-24 11:30:00,33.26,33.3,33.24,33.28,41619.0,24.807,24.8369,24.7921,24.822,41619.0
2019-05-24 12:00:00,33.28,33.31,33.22,33.27,70355.0,24.822,24.8443,24.7772,24.8145,70355.0
2019-05-24 12:30:00,33.28,33.33,33.24,33.28,75619.0,24.822,24.8593,24.7921,24.822,75619.0
2019-05-24 13:00:00,33.3,33.33,33.26,33.26,59843.0,24.8369,24.8593,24.807,24.807,59843.0
2019-05-24 13:30:00,33.26,33.32,33.23,33.28,70301.0,24.807,24.8518,24.7847,24.822,70301.0
2019-05-24 14:00:00,33.28,33.3,33.21,33.25,55255.0,24.822,24.8369,24.7698,24.7996,55255.0
2019-05-24 14:30:00,33.25,33.28,33.23,33.26,42650.0,24.7996,24.822,24.7847,24.807,42650.0
2019-05-24 15:00:00,33.25,33.3,33.24,33.28,70635.0,24.7996,24.8369,24.7921,24.822,70635.0
2019-05-24 15:30:00,33.29,33.33,33.24,33.28,309661.0,24.8294,24.8593,24.7921,24.822,309661.0
2019-05-28 09:30:00,33.21,33.35,33.2,33.25,70374.0,24.7698,24.8742,24.7623,24.7996,70374.0
2019-05-28 10:00:00,33.25,33.35,33.21,33.34,115298.0,24.7996,24.8742,24.7698,24.8667,115298.0
2019-05-28 10:30:00,33.34,33.37,33.28,33.33,98037.0,24.8667,24.8891,24.822,24.8593,98037.0
2019-05-28 11:00:00,33.33,33.46,33.31,33.4,43366.0,24.8593,24.9562,24.8443,24.9115,43366.0
2019-05-28 11:30:00,33.39,33.47,33.32,33.45,74740.0,24.904,24.9637,24.8518,24.9488,74740.0
2019-05-28 12:00:00,33.45,33.49,33.42,33.48,53629.0,24.9488,24.9786,24.9264,24.9711,53629.0
2019-05-28 12:30:00,33.47,33.48,33.4,33.43,82504.0,24.9637,24.9711,24.9115,24.9338,82504.0
2019-05-28 13:00:00,33.43,33.45,33.38,33.42,41872.0,24.9338,24.9488,24.8966,24.9264,41872.0
2019-05-28 13:30:00,33.42,33.46,33.4,33.4,52707.0,24.9264,24.9562,24.9115,24.9115,52707.0
2019-05-28 14:00:00,33.4,33.4,33.2,33.21,166763.0,24.9115,24.9115,24.7623,24.7698,166763.0
2019-05-28 14:30:00,33.2,33.2,33.0,33.05,207869.0,24.7623,24.7623,24.6131,24.6504,207869.0
2019-05-28 15:00:00,33.04,33.04,32.89,32.91,230960.0,24.643,24.643,24.5311,24.546,230960.0
2019-05-28 15:30:00,32.91,32.91,32.64,32.67,792600.0,24.546,24.546,24.3446,24.367,792600.0
2019-05-29 09:30:00,32.61,32.61,32.37,32.51,123500.0,24.3222,24.3222,24.1432,24.2477,123500.0
2019-05-29 10:00:00,32.52,32.67,32.46,32.67,148809.0,24.2551,24.367,24.2104,24.367,148809.0
2019-05-29 10:30:00,32.68,32.69,32.5,32.51,88242.0,24.3745,24.3819,24.2402,24.2477,88242.0
2019-05-29 11:00:00,32.5,32.61,32.45,32.47,85971.0,24.2402,24.3222,24.2029,24.2178,85971.0
2019-05-29 11:30:00,32.48,32.49,32.33,32.41,80683.0,24.2253,24.2327,24.1134,24.1731,80683.0
2019-05-29 12:00:00,32.41,32.62,32.4,32.62,94554.0,24.1731,24.3297,24.1656,24.3297,94554.0
2019-05-29 12:30:00,32.61,32.66,32.54,32.55,178905.0,24.3222,24.3595,24.27,24.2775,178905.0
2019-05-29 13:00:00,32.56,32.82,32.56,32.82,126247.0,24.285,24.4789,24.285,24.4789,126247.0
2019-05-29 13:30:00,32.81,32.86,32.75,32.76,154278.0,24.4714,24.5087,24.4267,24.4341,154278.0
2019-05-29 14:00:00,32.76,32.98,32.76,32.98,118810.0,24.4341,24.5982,24.4341,24.5982,118810.0
2019-05-29 14:30:00,32.96,32.97,32.7,32.83,175657.0,24.5833,24.5908,24.3894,24.4863,175657.0
2019-05-29 15:00:00,32.83,32.83,32.74,32.79,248092.0,24.4863,24.4863,24.4192,24.4565,248092.0
2019-05-29 15:30:00,32.79,33.0,32.78,32.96,656317.0,24.4565,24.6131,24.449,24.5833,656317.0
2019-05-30 09:30:00,33.04,33.31,33.03,33.27,65291.0,24.643,24.8443,24.6355,24.8145,65291.0
2019-05-30 10:00:00,33.27,33.39,33.22,33.37,158348.0,24.8145,24.904,24.7772,24.8891,158348.0
2019-05-30 10:30:00,33.39,33.43,33.2,33.26,136391.0,24.904,24.9338,24.7623,24.807,136391.0
2019-05-30 11:00:00,33.25,33.27,33.15,33.16,125032.0,24.7996,24.8145,24.725,24.7325,125032.0
2019-05-30 11:30:00,33.16,33.17,33.0,33.06,72264.0,24.7325,24.7399,24.6131,24.6579,72264.0
2019-05-30 12:00:00,33.07,33.08,33.0,33.02,56282.0,24.6653,24.6728,24.6131,24.628,56282.0
2019-05-30 12:30:00,33.02,33.21,33.02,33.21,54813.0,24.628,24.7698,24.628,24.7698,54813.0
2019-05-30 13:00:00,33.21,33.27,33.18,33.27,132113.0,24.7698,24.8145,24.7474,24.8145,132113.0
2019-05-30 13:30:00,33.27,33.27,33.04,33.12,124395.0,24.8145,24.8145,24.643,24.7026,124395.0
2019-05-30 14:00:00,33.13,33.23,33.02,33.02,210205.0,24.7101,24.7847,24.628,24.628,210205.0
2019-05-30 14:30:00,33.03,33.03,32.87,32.91,144048.0,24.6355,24.6355,24.5162,24.546,144048.0
2019-05-30 15:00:00,32.91,32.96,32.85,32.92,118578.0,24.546,24.5833,24.5012,24.5535,118578.0
2019-05-30 15:30:00,32.92,32.97,32.87,32.94,361498.0,24.5535,24.5908,24.5162,24.5684,361498.0
2019-05-31 09:30:00,32.41,32.45,31.85,31.92,442659.0,24.1731,24.2029,23.7554,23.8076,442659.0
2019-05-31 10:00:00,31.91,32.03,31.69,31.82,320145.0,23.8001,23.8896,23.6361,23.733,320145.0
2019-05-31 10:30:00,31.82,31.99,31.76,31.8,140356.0,23.733,23.8598,23.6883,23.7181,140356.0
2019-05-31 11:00:00,31.79,31.93,31.74,31.82,259309.0,23.7106,23.8151,23.6734,23.733,259309.0
2019-05-31 11:30:00,31.81,31.9,31.74,31.9,181646.0,23.7256,23.7927,23.6734,23.7927,181646.0
2019-05-31 12:00:00,31.9,32.04,31.87,31.95,132437.0,23.7927,23.8971,23.7703,23.83,132437.0
2019-05-31 12:30:00,31.95,31.99,31.88,31.98,62525.0,23.83,23.8598,23.7778,23.8524,62525.0
2019-05-31 13:00:00,31.99,32.1,31.99,32.04,67372.0,23.8598,23.9419,23.8598,23.8971,67372.0
2019-05-31 13:30:00,32.04,32.11,32.0,32.09,104540.0,23.8971,23.9493,23.8673,23.9344,104540.0
2019-05-31 14:00:00,32.09,32.11,31.91,31.91,66814.0,23.9344,23.9493,23.8001,23.8001,66814.0
2019-05-31 14:30:00,31.92,31.98,31.84,31.93,77798.0,23.8076,23.8524,23.7479,23.8151,77798.0
2019-05-31 15:00:00,31.93,31.93,31.75,31.78,151681.0,23.8151,23.8151,23.6808,23.7032,151681.0
2019-05-31 15:30:00,31.79,31.87,31.76,31.82,473858.0,23.7106,23.7703,23.6883,23.733,473858.0
2019-06-03 09:30:00,31.79,32.03,31.51,32.02,143058.0,23.7106,23.8896,23.5018,23.8822,143058.0
2019-06-03 10:00:00,32.02,32.28,31.97,32.27,150025.0,23.8822,24.0761,23.8449,24.0687,150025.0
2019-06-03 10:30:00,32.27,32.44,32.27,32.32,114460.0,24.0687,24.1954,24.0687,24.1059,114460.0
2019-06-03 11:00:00,32.31,32.31,32.06,32.1,133244.0,24.0985,24.0985,23.912,23.9419,133244.0
2019-06-03 11:30:00,32.1,32.15,32.0,32.02,151423.0,23.9419,23.9792,23.8673,23.8822,151423.0
2019-06-03 12:00:00,32.01,32.03,31.85,31.86,76152.0,23.8747,23.8896,23.7554,23.7629,76152.0
2019-06-03 12:30:00,31.85,31.92,31.84,31.87,102337.0,23.7554,23.8076,23.7479,23.7703,102337.0
2019-06-03 13:00:00,31.87,32.15,31.85,32.05,129363.0,23.7703,23.9792,23.7554,23.9046,129363.0
2019-06-03 13:30:00,32.05,32.16,31.89,32.12,92653.0,23.9046,23.9866,23.7852,23.9568,92653.0
2019-06-03 14:00:00,32.14,32.22,32.08,32.16,73760.0,23.9717,24.0314,23.9269,23.9866,73760.0
2019-06-03 14:30:00,32.16,32.19,32.06,32.08,136450.0,23.9866,24.009,23.912,23.9269,136450.0
2019-06-03 15:00:00,32.07,32.1,31.93,31.95,228302.0,23.9195,23.9419,23.8151,23.83,228302.0
2019-06-03 15:30:00,31.94,32.14,31.89,32.13,590604.0,23.8225,23.9717,23.7852,23.9642,590604.0
2019-06-04 09:30:00,32.59,32.98,32.41,32.56,142374.0,24.3073,24.5982,24.1731,24.285,142374.0
2019-06-04 10:00:00,32.54,32.76,32.5,32.74,113805.0,24.27,24.4341,24.2402,24.4192,113805.0
2019-06-04 10:30:00,32.74,32.79,32.52,32.79,145887.0,24.4192,24.4565,24.2551,24.4565,145887.0
2019-06-04 11:00:00,32.78,32.94,32.75,32.91,111368.0,24.449,24.5684,24.4267,24.546,111368.0
2019-06-04 11:30:00,32.91,33.09,32.85,32.96,157201.0,24.546,24.6803,24.5012,24.5833,157201.0
2019-06-04 12:00:00,32.97,33.0,32.87,32.97,151572.0,24.5908,24.6131,24.5162,24.5908,151572.0
2019-06-04 12:30:00,32.97,33.12,32.94,33.06,62906.0,24.5908,24.7026,24.5684,24.6579,62906.0
2019-06-04 13:00:00,33.07,33.08,32.94,33.01,71321.0,24.6653,24.6728,24.5684,24.6206,71321.0
2019-06-04 13:30:00,33.0,33.05,32.95,32.99,75832.0,24.6131,24.6504,24.5758,24.6057,75832.0
2019-06-04 14:00:00,32.99,33.01,32.88,32.9,77144.0,24.6057,24.6206,24.5236,24.5385,77144.0
2019-06-04 14:30:00,32.9,32.94,32.86,32.9,79031.0,24.5385,24.5684,24.5087,24.5385,79031.0
2019-06-04 15:00:00,32.9,33.04,32.89,33.02,176512.0,24.5385,24.643,24.5311,24.628,176512.0
2019-06-04 15:30:00,33.02,33.06,32.99,33.01,681742.0,24.628,24.6579,24.6057,24.6206,681742.0
2019-06-05 09:30:00,33.04,33.23,32.76,32.94,93959.0,24.643,24.7847,24.4341,24.5684,93959.0
2019-06-05 10:00:00,32.95,32.98,32.79,32.9,204592.0,24.5758,24.5982,24.4565,24.5385,204592.0
2019-06-05 10:30:00,32.89,32.89,32.7,32.82,89295.0,24.5311,24.5311,24.3894,24.4789,89295.0
2019-06-05 11:00:00,32.83,32.88,32.77,32.87,136902.0,24.4863,24.5236,24.4416,24.5162,136902.0
2019-06-05 11:30:00,32.88,32.97,32.87,32.93,205139.0,24.5236,24.5908,24.5162,24.5609,205139.0
2019-06-05 12:00:00,32.92,32.95,32.85,32.93,69573.0,24.5535,24.5758,24.5012,24.5609,69573.0
2019-06-05 12:30:00,32.92,32.92,32.83,32.87,391762.0,24.5535,24.5535,24.4863,24.5162,391762.0
2019-06-05 13:00:00,32.87,32.95,32.87,32.91,121366.0,24.5162,24.5758,24.5162,24.546,121366.0
2019-06-05 13:30:00,32.91,32.95,32.88,32.94,99129.0,24.546,24.5758,24.5236,24.5684,99129.0
2019-06-05 14:00:00,32.93,32.95,32.88,32.93,75438.0,24.5609,24.5758,24.5236,24.5609,75438.0
2019-06-05 14:30:00,32.93,32.95,32.9,32.91,86675.0,24.5609,24.5758,24.5385,24.546,86675.0
2019-06-05 15:00:00,32.91,32.91,32.83,32.84,193627.0,24.546,24.546,24.4863,24.4938,193627.0
2019-06-05 15:30:00,32.84,33.01,32.79,33.01,734959.0,24.4938,24.6206,24.4565,24.6206,734959.0
2019-06-06 09:30:00,33.08,33.16,32.99,33.06,82982.0,24.6728,24.7325,24.6057,24.6579,82982.0
2019-06-06 10:00:00,33.07,33.19,33.03,33.09,123370.0,24.6653,24.7548,24.6355,24.6803,123370.0
2019-06-06 10:30:00,33.09,33.24,33.07,33.24,111662.0,24.6803,24.7921,24.6653,24.7921,111662.0
2019-06-06 11:00:00,33.23,33.36,33.23,33.28,161415.0,24.7847,24.8816,24.7847,24.822,161415.0
2019-06-06 11:30:00,33.28,33.33,33.22,33.26,94107.0,24.822,24.8593,24.7772,24.807,94107.0
2019-06-06 12:00:00,33.26,33.35,33.25,33.29,90329.0,24.807,24.8742,24.7996,24.8294,90329.0
2019-06-06 12:30:00,33.3,33.31,33.25,33.27,100823.0,24.8369,24.8443,24.7996,24.8145,100823.0
2019-06-06 13:00:00,33.28,33.29,33.21,33.25,131167.0,24.822,24.8294,24.7698,24.7996,131167.0
2019-06-06 13:30:00,33.25,33.25,33.14,33.14,91290.0,24.7996,24.7996,24.7175,24.7175,91290.0
2019-06-06 14:00:00,33.15,33.16,33.09,33.1,144339.0,24.725,24.7325,24.6803,24.6877,144339.0
2019-06-06 14:30:00,33.1,33.23,33.09,33.18,209095.0,24.6877,24.7847,24.6803,24.7474,209095.0
2019-06-06 15:00:00,33.18,33.26,33.17,33.26,215266.0,24.7474,24.807,24.7399,24.807,215266.0
2019-06-06 15:30:00,33.25,33.28,33.11,33.18,611225.0,24.7996,24.822,24.6952,24.7474,611225.0
2019-06-07 09:30:00,33.31,33.44,33.22,33.39,154340.0,24.8443,24.9413,24.7772,24.904,154340.0
2019-06-07 10:00:00,33.38,33.54,33.35,33.45,92024.0,24.8966,25.0159,24.8742,24.9488,92024.0
2019-06-07 10:30:00,33.45,33.63,33.45,33.61,135709.0,24.9488,25.083,24.9488,25.0681,135709.0
2019-06-07 11:00:00,33.61,33.62,33.5,33.5,75838.0,25.0681,25.0756,24.9861,24.9861,75838.0
2019-06-07 11:30:00,33.51,33.62,33.5,33.56,82549.0,24.9935,25.0756,24.9861,25.0308,82549.0
2019-06-07 12:00:00,33.56,33.61,33.52,33.6,79340.0,25.0308,25.0681,25.001,25.0606,79340.0
2019-06-07 12:30:00,33.6,33.61,33.57,33.61,82701.0,25.0606,25.0681,25.0383,25.0681,82701.0
2019-06-07 13:00:00,33.61,33.63,33.57,33.59,86965.0,25.0681,25.083,25.0383,25.0532,86965.0
2019-06-07 13:30:00,33.59,33.63,33.58,33.63,131383.0,25.0532,25.083,25.0457,25.083,131383.0
2019-06-07 14:00:00,33.63,33.63,33.6,33.63,83241.0,25.083,25.083,25.0606,25.083,83241.0
2019-06-07 14:30:00,33.63,33.65,33.54,33.58,105466.0,25.083,25.0979,25.0159,25.0457,105466.0
2019-06-07 15:00:00,33.58,33.61,33.57,33.6,176540.0,25.0457,25.0681,25.0383,25.0606,176540.0
2019-06-07 15:30:00,33.6,33.65,33.58,33.63,438221.0,25.0606,25.0979,25.0457,25.083,438221.0
2019-06-10 09:30:00,33.85,33.96,33.81,33.89,132894.0,25.2471,25.3291,25.2173,25.2769,132894.0
2019-06-10 10:00:00,33.89,33.9,33.72,33.75,115080.0,25.2769,25.2844,25.1501,25.1725,115080.0
2019-06-10 10:30:00,33.76,33.76,33.58,33.66,125576.0,25.18,25.18,25.0457,25.1054,125576.0
2019-06-10 11:00:00,33.66,33.66,33.5,33.54,181384.0,25.1054,25.1054,24.9861,25.0159,181384.0
2019-06-10 11:30:00,33.55,33.66,33.54,33.64,105396.0,25.0233,25.1054,25.0159,25.0905,105396.0
2019-06-10 12:00:00,33.63,33.64,33.5,33.56,133455.0,25.083,25.0905,24.9861,25.0308,133455.0
2019-06-10 12:30:00,33.57,33.59,33.5,33.57,94881.0,25.0383,25.0532,24.9861,25.0383,94881.0
2019-06-10 13:00:00,33.57,33.64,33.55,33.62,77143.0,25.0383,25.0905,25.0233,25.0756,77143.0
2019-06-10 13:30:00,33.62,33.65,33.52,33.56,133770.0,25.0756,25.0979,25.001,25.0308,133770.0
2019-06-10 14:00:00,33.55,33.61,33.47,33.58,104825.0,25.0233,25.0681,24.9637,25.0457,104825.0
2019-06-10 14:30:00,33.58,33.62,33.57,33.57,167424.0,25.0457,25.0756,25.0383,25.0383,167424.0
2019-06-10 15:00:00,33.57,33.58,33.41,33.45,223515.0,25.0383,25.0457,24.9189,24.9488,223515.0
2019-06-10 15:30:00,33.44,33.5,33.36,33.4,468460.0,24.9413,24.9861,24.8816,24.9115,468460.0
2019-06-11 09:30:00,33.5,33.79,33.5,33.64,379063.0,24.9861,25.2023,24.9861,25.0905,379063.0
2019-06-11 10:00:00,33.64,33.66,33.52,33.59,128903.0,25.0905,25.1054,25.001,25.0532,128903.0
2019-06-11 10:30:00,33.59,33.59,33.4,33.46,82448.0,25.0532,25.0532,24.9115,24.9562,82448.0
2019-06-11 11:00:00,33.47,33.55,33.46,33.48,98446.0,24.9637,25.0233,24.9562,24.9711,98446.0
2019-06-11 11:30:00,33.48,33.49,33.25,33.29,121118.0,24.9711,24.9786,24.7996,24.8294,121118.0
2019-06-11 12:00:00,33.3,33.34,33.19,33.28,88050.0,24.8369,24.8667,24.7548,24.822,88050.0
2019-06-11 12:30:00,33.27,33.32,33.23,33.24,83050.0,24.8145,24.8518,24.7847,24.7921,83050.0
2019-06-11 13:00:00,33.24,33.37,33.24,33.34,80505.0,24.7921,24.8891,24.7921,24.8667,80505.0
2019-06-11 13:30:00,33.35,33.44,33.32,33.43,71646.0,24.8742,24.9413,24.8518,24.9338,71646.0
2019-06-11 14:00:00,33.43,33.52,33.42,33.47,91683.0,24.9338,25.001,24.9264,24.9637,91683.0
2019-06-11 14:30:00,33.47,33.47,33.36,33.43,99929.0,24.9637,24.9637,24.8816,24.9338,99929.0
2019-06-11 15:00:00,33.43,33.43,33.36,33.39,134993.0,24.9338,24.9338,24.8816,24.904,134993.0
2019-06-11 15:30:00,33.38,33.43,33.33,33.37,373155.0,24.8966,24.9338,24.8593,24.8891,373155.0
2019-06-12 09:30:00,33.33,33.44,33.25,33.37,95814.0,24.8593,24.9413,24.7996,24.8891,95814.0
2019-06-12 10:00:00,33.38,33.38,33.26,33.34,47575.0,24.8966,24.8966,24.807,24.8667,47575.0
2019-06-12 10:30:00,33.35,33.39,33.31,33.35,116731.0,24.8742,24.904,24.8443,24.8742,116731.0
2019-06-12 11:00:00,33.35,33.35,33.23,33.28,56929.0,24.8742,24.8742,24.7847,24.822,56929.0
2019-06-12 11:30:00,33.27,33.3,33.07,33.1,68066.0,24.8145,24.8369,24.6653,24.6877,68066.0
2019-06-12 12:00:00,33.11,33.25,33.1,33.22,57851.0,24.6952,24.7996,24.6877,24.7772,57851.0
2019-06-12 12:30:00,33.22,33.27,33.18,33.25,46383.0,24.7772,24.8145,24.7474,24.7996,46383.0
2019-06-12 13:00:00,33.26,33.27,33.2,33.26,134918.0,24.807,24.8145,24.7623,24.807,134918.0
2019-06-12 13:30:00,33.26,33.27,33.22,33.25,74072.0,24.807,24.8145,24.7772,24.7996,74072.0
2019-06-12 14:00:00,33.25,33.27,33.17,33.22,63237.0,24.7996,24.8145,24.7399,24.7772,63237.0
2019-06-12 14:30:00,33.22,33.28,33.2,33.22,62601.0,24.7772,24.822,24.7623,24.7772,62601.0
2019-06-12 15:00:00,33.23,33.28,33.2,33.23,127370.0,24.7847,24.822,24.7623,24.7847,127370.0
2019-06-12 15:30:00,33.23,33.3,33.21,33.27,309418.0,24.7847,24.8369,24.7698,24.8145,309418.0
2019-06-13 09:30:00,33.44,33.48,33.32,33.44,96578.0,24.9413,24.9711,24.8518,24.9413,96578.0
2019-06-13 10:00:00,33.45,33.46,33.33,33.41,93259.0,24.9488,24.9562,24.8593,24.9189,93259.0
2019-06-13 10:30:00,33.41,33.5,33.37,33.41,77187.0,24.9189,24.9861,24.8891,24.9189,77187.0
2019-06-13 11:00:00,33.41,33.45,33.35,33.4,51693.0,24.9189,24.9488,24.8742,24.9115,51693.0
2019-06-13 11:30:00,33.4,33.42,33.36,33.39,76806.0,24.9115,24.9264,24.8816,24.904,76806.0
2019-06-13 12:00:00,33.39,33.42,33.37,33.39,133373.0,24.904,24.9264,24.8891,24.904,133373.0
2019-06-13 12:30:00,33.38,33.43,33.36,33.4,123050.0,24.8966,24.9338,24.8816,24.9115,123050.0
2019-06-13 13:00:00,33.41,33.41,33.35,33.38,74199.0,24.9189,24.9189,24.8742,24.8966,74199.0
2019-06-13 13:30:00,33.39,33.4,33.36,33.38,55916.0,24.904,24.9115,24.8816,24.8966,55916.0
2019-06-13 14:00:00,33.37,33.43,33.34,33.4,80085.0,24.8891,24.9338,24.8667,24.9115,80085.0
2019-06-13 14:30:00,33.4,33.45,33.38,33.41,115151.0,24.9115,24.9488,24.8966,24.9189,115151.0
2019-06-13 15:00:00,33.41,33.41,33.34,33.38,77977.0,24.9189,24.9189,24.8667,24.8966,77977.0
2019-06-13 15:30:00,33.38,33.41,33.29,33.37,304287.0,24.8966,24.9189,24.8294,24.8891,304287.0
2019-06-14 09:30:00,33.43,33.46,33.17,33.23,130366.0,24.9338,24.9562,24.7399,24.7847,130366.0
2019-06-14 10:00:00,33.22,33.28,33.2,33.24,69399.0,24.7772,24.822,24.7623,24.7921,69399.0
2019-06-14 10:30:00,33.23,33.28,33.21,33.27,82220.0,24.7847,24.822,24.7698,24.8145,82220.0
2019-06-14 11:00:00,33.27,33.3,33.2,33.29,59597.0,24.8145,24.8369,24.7623,24.8294,59597.0
2019-06-14 11:30:00,33.29,33.31,33.24,33.26,54799.0,24.8294,24.8443,24.7921,24.807,54799.0
2019-06-14 12:00:00,33.25,33.28,33.23,33.26,34004.0,24.7996,24.822,24.7847,24.807,34004.0
2019-06-14 12:30:00,33.27,33.27,33.22,33.26,30845.0,24.8145,24.8145,24.7772,24.807,30845.0
2019-06-14 13:00:00,33.27,33.32,33.27,33.31,45179.0,24.8145,24.8518,24.8145,24.8443,45179.0
2019-06-14 13:30:00,33.32,33.32,33.28,33.31,46616.0,24.8518,24.8518,24.822,24.8443,46616.0
2019-06-14 14:00:00,33.31,33.33,33.29,33.32,66106.0,24.8443,24.8593,24.8294,24.8518,66106.0
2019-06-14 14:30:00,33.32,33.33,33.3,33.32,42635.0,24.8518,24.8593,24.8369,24.8518,42635.0
2019-06-14 15:00:00,33.32,33.35,33.31,33.34,230439.0,24.8518,24.8742,24.8443,24.8667,230439.0
2019-06-14 15:30:00,33.34,33.39,33.33,33.35,317391.0,24.8667,24.904,24.8593,24.8742,317391.0
2019-06-17 09:30:00,33.35,33.42,33.18,33.22,111862.0,24.8742,24.9264,24.7474,24.7772,111862.0
2019-06-17 10:00:00,33.22,33.26,33.12,33.16,71284.0,24.7772,24.807,24.7026,24.7325,71284.0
2019-06-17 10:30:00,33.17,33.27,33.16,33.24,74100.0,24.7399,24.8145,24.7325,24.7921,74100.0
2019-06-17 11:00:00,33.25,33.28,33.15,33.19,59611.0,24.7996,24.822,24.725,24.7548,59611.0
2019-06-17 11:30:00,33.18,33.21,33.13,33.14,33176.0,24.7474,24.7698,24.7101,24.7175,33176.0
2019-06-17 12:00:00,33.13,33.13,32.94,32.98,52544.0,24.7101,24.7101,24.5684,24.5982,52544.0
2019-06-17 12:30:00,32.99,33.02,32.94,32.94,35022.0,24.6057,24.628,24.5684,24.5684,35022.0
2019-06-17 13:00:00,32.94,32.99,32.93,32.97,30539.0,24.5684,24.6057,24.5609,24.5908,30539.0
2019-06-17 13:30:00,32.97,33.0,32.93,32.97,53061.0,24.5908,24.6131,24.5609,24.5908,53061.0
2019-06-17 14:00:00,32.97,33.07,32.97,33.05,54050.0,24.5908,24.6653,24.5908,24.6504,54050.0
2019-06-17 14:30:00,33.05,33.08,33.01,33.04,64811.0,24.6504,24.6728,24.6206,24.643,64811.0
2019-06-17 15:00:00,33.04,33.04,32.96,32.98,72941.0,24.643,24.643,24.5833,24.5982,72941.0
2019-06-17 15:30:00,32.97,32.97,32.83,32.86,255082.0,24.5908,24.5908,24.4863,24.5087,255082.0
2019-06-18 09:30:00,33.05,33.6,32.94,33.49,455969.0,24.6504,25.0606,24.5684,24.9786,455969.0
2019-06-18 10:00:00,33.5,33.62,33.45,33.58,410269.0,24.9861,25.0756,24.9488,25.0457,410269.0
2019-06-18 10:30:00,33.58,33.7,33.53,33.7,237228.0,25.0457,25.1352,25.0084,25.1352,237228.0
2019-06-18 11:00:00,33.69,33.7,33.52,33.58,161935.0,25.1278,25.1352,25.001,25.0457,161935.0
2019-06-18 11:30:00,33.57,33.57,33.51,33.51,91653.0,25.0383,25.0383,24.9935,24.9935,91653.0
2019-06-18 12:00:00,33.51,33.54,33.43,33.52,64874.0,24.9935,25.0159,24.9338,25.001,64874.0
2019-06-18 12:30:00,33.52,33.53,33.43,33.44,56217.0,25.001,25.0084,24.9338,24.9413,56217.0
2019-06-18 13:00:00,33.44,33.51,33.37,33.5,138338.0,24.9413,24.9935,24.8891,24.9861,138338.0
2019-06-18 13:30:00,33.5,33.54,33.47,33.53,64422.0,24.9861,25.0159,24.9637,25.0084,64422.0
2019-06-18 14:00:00,33.53,33.6,33.53,33.57,132696.0,25.0084,25.0606,25.0084,25.0383,132696.0
2019-06-18 14:30:00,33.57,33.59,33.49,33.52,60452.0,25.0383,25.0532,24.9786,25.001,60452.0
2019-06-18 15:00:00,33.52,33.54,33.47,33.51,130899.0,25.001,25.0159,24.9637,24.9935,130899.0
2019-06-18 15:30:00,33.51,33.55,33.44,33.52,550554.0,24.9935,25.0233,24.9413,25.001,550554.0
2019-06-19 09:30:00,33.63,33.7,33.46,33.54,110708.0,25.083,25.1352,24.9562,25.0159,110708.0
2019-06-19 10:00:00,33.54,33.63,33.47,33.6,279241.0,25.0159,25.083,24.9637,25.0606,279241.0
2019-06-19 10:30:00,33.61,33.71,33.6,33.64,238379.0,25.0681,25.1427,25.0606,25.0905,238379.0
2019-06-19 11:00:00,33.64,33.7,33.6,33.69,112427.0,25.0905,25.1352,25.0606,25.1278,112427.0
2019-06-19 11:30:00,33.7,33.75,33.64,33.64,153574.0,25.1352,25.1725,25.0905,25.0905,153574.0
2019-06-19 12:00:00,33.65,33.69,33.64,33.67,27351.0,25.0979,25.1278,25.0905,25.1128,27351.0
2019-06-19 12:30:00,33.67,33.73,33.66,33.7,103410.0,25.1128,25.1576,25.1054,25.1352,103410.0
2019-06-19 13:00:00,33.69,33.73,33.68,33.73,116341.0,25.1278,25.1576,25.1203,25.1576,116341.0
2019-06-19 13:30:00,33.73,33.78,33.7,33.73,132639.0,25.1576,25.1949,25.1352,25.1576,132639.0
2019-06-19 14:00:00,33.74,34.0,33.6,33.81,312496.0,25.1651,25.359,25.0606,25.2173,312496.0
2019-06-19 14:30:00,33.82,33.87,33.68,33.83,251557.0,25.2247,25.262,25.1203,25.2322,251557.0
2019-06-19 15:00:00,33.83,33.93,33.8,33.9,389657.0,25.2322,25.3068,25.2098,25.2844,389657.0
2019-06-19 15:30:00,33.91,33.96,33.86,33.87,934157.0,25.2919,25.3291,25.2546,25.262,934157.0
2019-06-20 09:30:00,34.26,34.74,34.26,34.68,251109.0,25.5529,25.9109,25.5529,25.8662,251109.0
2019-06-20 10:00:00,34.68,35.03,34.68,34.91,504024.0,25.8662,26.1272,25.8662,26.0377,504024.0
2019-06-20 10:30:00,34.92,34.93,34.73,34.75,307512.0,26.0452,26.0526,25.9035,25.9184,307512.0
2019-06-20 11:00:00,34.75,34.83,34.69,34.69,203789.0,25.9184,25.978,25.8736,25.8736,203789.0
2019-06-20 11:30:00,34.69,34.76,34.57,34.72,123364.0,25.8736,25.9258,25.7841,25.896,123364.0
2019-06-20 12:00:00,34.73,34.76,34.63,34.65,210471.0,25.9035,25.9258,25.8289,25.8438,210471.0
2019-06-20 12:30:00,34.65,34.67,34.59,34.59,97519.0,25.8438,25.8587,25.799,25.799,97519.0
2019-06-20 13:00:00,34.6,34.62,34.57,34.61,115004.0,25.8065,25.8214,25.7841,25.8139,115004.0
2019-06-20 13:30:00,34.61,34.62,34.55,34.61,120986.0,25.8139,25.8214,25.7692,25.8139,120986.0
2019-06-20 14:00:00,34.6,34.62,34.53,34.57,174355.0,25.8065,25.8214,25.7543,25.7841,174355.0
2019-06-20 14:30:00,34.57,34.59,34.55,34.55,83201.0,25.7841,25.799,25.7692,25.7692,83201.0
2019-06-20 15:00:00,34.55,34.56,34.48,34.5,246516.0,25.7692,25.7767,25.717,25.7319,246516.0
2019-06-20 15:30:00,34.5,34.57,34.47,34.55,779786.0,25.7319,25.7841,25.7095,25.7692,779786.0
2019-06-21 09:30:00,34.51,34.55,34.36,34.41,319249.0,25.7394,25.7692,25.6275,25.6648,319249.0
2019-06-21 10:00:00,34.42,34.5,34.23,34.24,244907.0,25.6722,25.7319,25.5305,25.538,244907.0
2019-06-21 10:30:00,34.24,34.33,34.2,34.33,62687.0,25.538,25.6051,25.5081,25.6051,62687.0
2019-06-21 11:00:00,34.34,34.49,34.34,34.41,142608.0,25.6126,25.7244,25.6126,25.6648,142608.0
2019-06-21 11:30:00,34.41,34.45,34.37,34.4,68658.0,25.6648,25.6946,25.6349,25.6573,68658.0
2019-06-21 12:00:00,34.39,34.41,34.27,34.3,142288.0,25.6499,25.6648,25.5604,25.5827,142288.0
2019-06-21 12:30:00,34.3,34.4,34.3,34.34,60579.0,25.5827,25.6573,25.5827,25.6126,60579.0
2019-06-21 13:00:00,34.34,34.35,34.29,34.35,44141.0,25.6126,25.62,25.5753,25.62,44141.0
2019-06-21 13:30:00,34.34,34.4,34.34,34.39,71577.0,25.6126,25.6573,25.6126,25.6499,71577.0
2019-06-21 14:00:00,34.39,34.42,34.32,34.34,155682.0,25.6499,25.6722,25.5977,25.6126,155682.0
2019-06-21 14:30:00,34.34,34.34,34.24,34.27,98404.0,25.6126,25.6126,25.538,25.5604,98404.0
2019-06-21 15:00:00,34.27,34.35,34.25,34.34,164361.0,25.5604,25.62,25.5454,25.6126,164361.0
2019-06-21 15:30:00,34.34,34.4,34.22,34.23,554372.0,25.6126,25.6573,25.5231,25.5305,554372.0
2019-06-24 09:30:00,34.27,34.52,34.16,34.48,164721.0,25.5604,25.7468,25.4783,25.717,164721.0
2019-06-24 10:00:00,34.48,34.65,34.48,34.6,72005.0,25.717,25.8438,25.717,25.8065,72005.0
2019-06-24 10:30:00,34.6,34.67,34.49,34.5,63078.0,25.8065,25.8587,25.7244,25.7319,63078.0
2019-06-24 11:00:00,34.5,34.51,34.35,34.4,41291.0,25.7319,25.7394,25.62,25.6573,41291.0
2019-06-24 11:30:00,34.4,34.45,34.29,34.3,37017.0,25.6573,25.6946,25.5753,25.5827,37017.0
2019-06-24 12:00:00,34.3,34.35,34.26,34.26,49820.0,25.5827,25.62,25.5529,25.5529,49820.0
2019-06-24 12:30:00,34.25,34.29,34.23,34.23,57157.0,25.5454,25.5753,25.5305,25.5305,57157.0
2019-06-24 13:00:00,34.23,34.27,34.19,34.24,58044.0,25.5305,25.5604,25.5007,25.538,58044.0
2019-06-24 13:30:00,34.23,34.33,34.23,34.32,43812.0,25.5305,25.6051,25.5305,25.5977,43812.0
2019-06-24 14:00:00,34.33,34.34,34.27,34.29,51376.0,25.6051,25.6126,25.5604,25.5753,51376.0
2019-06-24 14:30:00,34.3,34.32,34.26,34.27,48676.0,25.5827,25.5977,25.5529,25.5604,48676.0
2019-06-24 15:00:00,34.27,34.36,34.25,34.33,93698.0,25.5604,25.6275,25.5454,25.6051,93698.0
2019-06-24 15:30:00,34.33,34.39,34.27,34.35,397598.0,25.6051,25.6499,25.5604,25.62,397598.0
2019-06-25 09:30:00,34.4,34.41,34.0,34.07,95018.0,25.6573,25.6648,25.359,25.4112,95018.0
2019-06-25 10:00:00,34.08,34.18,34.04,34.15,81514.0,25.4186,25.4932,25.3888,25.4709,81514.0
2019-06-25 10:30:00,34.16,34.21,34.08,34.12,81997.0,25.4783,25.5156,25.4186,25.4485,81997.0
2019-06-25 11:00:00,34.13,34.28,34.08,34.23,73564.0,25.4559,25.5678,25.4186,25.5305,73564.0
2019-06-25 11:30:00,34.23,34.25,34.16,34.23,63221.0,25.5305,25.5454,25.4783,25.5305,63221.0
2019-06-25 12:00:00,34.23,34.26,34.2,34.23,72281.0,25.5305,25.5529,25.5081,25.5305,72281.0
2019-06-25 12:30:00,34.23,34.23,34.14,34.2,82981.0,25.5305,25.5305,25.4634,25.5081,82981.0
2019-06-25 13:00:00,34.2,34.2,34.11,34.18,111522.0,25.5081,25.5081,25.441,25.4932,111522.0
2019-06-25 13:30:00,34.17,34.21,34.15,34.16,61143.0,25.4858,25.5156,25.4709,25.4783,61143.0
2019-06-25 14:00:00,34.16,34.19,34.09,34.11,93511.0,25.4783,25.5007,25.4261,25.441,93511.0
2019-06-25 14:30:00,34.11,34.12,34.02,34.06,105485.0,25.441,25.4485,25.3739,25.4037,105485.0
2019-06-25 15:00:00,34.06,34.11,33.95,34.03,200430.0,25.4037,25.441,25.3217,25.3814,200430.0
2019-06-25 15:30:00,34.02,34.03,33.79,33.8,616058.0,25.3739,25.3814,25.2023,25.2098,616058.0
2019-06-26 09:30:00,33.98,34.08,33.87,33.99,153264.0,25.3441,25.4186,25.262,25.3515,153264.0
2019-06-26 10:00:00,34.01,34.14,34.0,34.07,109385.0,25.3664,25.4634,25.359,25.4112,109385.0
2019-06-26 10:30:00,34.1,34.28,34.1,34.28,83727.0,25.4336,25.5678,25.4336,25.5678,83727.0
2019-06-26 11:00:00,34.28,34.47,34.28,34.31,272387.0,25.5678,25.7095,25.5678,25.5902,272387.0
2019-06-26 11:30:00,34.32,34.42,34.24,34.41,95388.0,25.5977,25.6722,25.538,25.6648,95388.0
2019-06-26 12:00:00,34.41,34.41,34.23,34.29,98656.0,25.6648,25.6648,25.5305,25.5753,98656.0
2019-06-26 12:30:00,34.29,34.35,34.27,34.35,66338.0,25.5753,25.62,25.5604,25.62,66338.0
2019-06-26 13:00:00,34.34,34.36,34.28,34.29,63029.0,25.6126,25.6275,25.5678,25.5753,63029.0
2019-06-26 13:30:00,34.3,34.34,34.26,34.34,61118.0,25.5827,25.6126,25.5529,25.6126,61118.0
2019-06-26 14:00:00,34.33,34.37,34.28,34.3,77726.0,25.6051,25.6349,25.5678,25.5827,77726.0
2019-06-26 14:30:00,34.3,34.47,34.29,34.37,108027.0,25.5827,25.7095,25.5753,25.6349,108027.0
2019-06-26 15:00:00,34.37,34.41,34.32,34.34,135611.0,25.6349,25.6648,25.5977,25.6126,135611.0
2019-06-26 15:30:00,34.34,34.43,34.28,34.32,515912.0,25.6126,25.6797,25.5678,25.5977,515912.0
2019-06-27 09:30:00,34.32,34.49,34.12,34.47,114528.0,25.7893,25.9171,25.6391,25.9021,114528.0
2019-06-27 10:00:00,34.45,34.47,34.26,34.36,71620.0,25.887,25.9021,25.7443,25.8194,71620.0
2019-06-27 10:30:00,34.34,34.42,34.26,34.4,71633.0,25.8044,25.8645,25.7443,25.8495,71633.0
2019-06-27 11:00:00,34.4,34.42,34.25,34.33,67375.0,25.8495,25.8645,25.7367,25.7969,67375.0
2019-06-27 11:30:00,34.34,34.41,34.3,34.37,43347.0,25.8044,25.857,25.7743,25.8269,43347.0
2019-06-27 12:00:00,34.38,34.5,34.36,34.48,46787.0,25.8344,25.9246,25.8194,25.9096,46787.0
2019-06-27 12:30:00,34.48,34.66,34.47,34.57,280348.0,25.9096,26.0448,25.9021,25.9772,280348.0
2019-06-27 13:00:00,34.58,34.73,34.55,34.72,85339.0,25.9847,26.0974,25.9622,26.0899,85339.0
2019-06-27 13:30:00,34.72,34.76,34.67,34.68,108517.0,26.0899,26.12,26.0523,26.0599,108517.0
2019-06-27 14:00:00,34.68,34.74,34.63,34.68,82273.0,26.0599,26.1049,26.0223,26.0599,82273.0
2019-06-27 14:30:00,34.67,34.7,34.61,34.67,125686.0,26.0523,26.0749,26.0073,26.0523,125686.0
2019-06-27 15:00:00,34.67,34.75,34.64,34.69,215589.0,26.0523,26.1125,26.0298,26.0674,215589.0
2019-06-27 15:30:00,34.7,34.75,34.65,34.7,451729.0,26.0749,26.1125,26.0373,26.0749,451729.0
2019-06-28 09:30:00,34.93,35.17,34.83,34.99,286157.0,26.2477,26.4281,26.1726,26.2928,286157.0
2019-06-28 10:00:00,34.99,35.05,34.7,34.73,105201.0,26.2928,26.3379,26.0749,26.0974,105201.0
2019-06-28 10:30:00,34.74,34.85,34.73,34.77,107031.0,26.1049,26.1876,26.0974,26.1275,107031.0
2019-06-28 11:00:00,34.77,34.81,34.74,34.77,68828.0,26.1275,26.1575,26.1049,26.1275,68828.0
2019-06-28 11:30:00,34.77,34.87,34.74,34.83,115034.0,26.1275,26.2026,26.1049,26.1726,115034.0
2019-06-28 12:00:00,34.83,34.85,34.78,34.8,114466.0,26.1726,26.1876,26.135,26.15,114466.0
2019-06-28 12:30:00,34.8,34.83,34.77,34.8,91237.0,26.15,26.1726,26.1275,26.15,91237.0
2019-06-28 13:00:00,34.79,34.8,34.72,34.72,74904.0,26.1425,26.15,26.0899,26.0899,74904.0
2019-06-28 13:30:00,34.72,34.78,34.7,34.75,101745.0,26.0899,26.135,26.0749,26.1125,101745.0
2019-06-28 14:00:00,34.75,34.79,34.73,34.74,61160.0,26.1125,26.1425,26.0974,26.1049,61160.0
2019-06-28 14:30:00,34.74,34.8,34.64,34.65,99793.0,26.1049,26.15,26.0298,26.0373,99793.0
2019-06-28 15:00:00,34.65,34.68,34.55,34.6,215217.0,26.0373,26.0599,25.9622,25.9997,215217.0
2019-06-28 15:30:00,34.6,34.8,34.58,34.79,729547.0,25.9997,26.15,25.9847,26.1425,729547.0
2019-07-01 09:30:00,35.06,35.22,34.93,35.08,262987.0,26.3454,26.4656,26.2477,26.3604,262987.0
2019-07-01 10:00:00,35.08,35.11,34.81,34.82,201316.0,26.3604,26.383,26.1575,26.1651,201316.0
2019-07-01 10:30:00,34.82,34.83,34.71,34.82,57920.0,26.1651,26.1726,26.0824,26.1651,57920.0
2019-07-01 11:00:00,34.83,34.9,34.72,34.72,84445.0,26.1726,26.2252,26.0899,26.0899,84445.0
2019-07-01 11:30:00,34.72,34.92,34.7,34.91,45474.0,26.0899,26.2402,26.0749,26.2327,45474.0
2019-07-01 12:00:00,34.91,34.92,34.83,34.86,36334.0,26.2327,26.2402,26.1726,26.1951,36334.0
2019-07-01 12:30:00,34.86,34.88,34.77,34.77,32998.0,26.1951,26.2101,26.1275,26.1275,32998.0
2019-07-01 13:00:00,34.77,34.81,34.68,34.75,64693.0,26.1275,26.1575,26.0599,26.1125,64693.0
2019-07-01 13:30:00,34.75,34.77,34.71,34.74,47091.0,26.1125,26.1275,26.0824,26.1049,47091.0
2019-07-01 14:00:00,34.74,34.79,34.69,34.73,55147.0,26.1049,26.1425,26.0674,26.0974,55147.0
2019-07-01 14:30:00,34.72,34.79,34.71,34.74,72739.0,26.0899,26.1425,26.0824,26.1049,72739.0
2019-07-01 15:00:00,34.73,34.97,34.73,34.94,262622.0,26.0974,26.2778,26.0974,26.2552,262622.0
2019-07-01 15:30:00,34.94,35.0,34.94,35.0,433710.0,26.2552,26.3003,26.2552,26.3003,433710.0
2019-07-02 09:30:00,35.0,35.01,34.83,34.9,103572.0,26.3003,26.3078,26.1726,26.2252,103572.0
2019-07-02 10:00:00,34.92,34.94,34.83,34.89,146987.0,26.2402,26.2552,26.1726,26.2177,146987.0
2019-07-02 10:30:00,34.89,34.89,34.75,34.78,136272.0,26.2177,26.2177,26.1125,26.135,136272.0
2019-07-02 11:00:00,34.77,34.83,34.76,34.79,77824.0,26.1275,26.1726,26.12,26.1425,77824.0
2019-07-02 11:30:00,34.78,34.79,34.64,34.66,114939.0,26.135,26.1425,26.0298,26.0448,114939.0
2019-07-02 12:00:00,34.66,34.7,34.57,34.61,64642.0,26.0448,26.0749,25.9772,26.0073,64642.0
2019-07-02 12:30:00,34.61,34.66,34.54,34.64,54017.0,26.0073,26.0448,25.9547,26.0298,54017.0
2019-07-02 13:00:00,34.64,34.69,34.61,34.68,43256.0,26.0298,26.0674,26.0073,26.0599,43256.0
2019-07-02 13:30:00,34.69,34.72,34.63,34.65,52272.0,26.0674,26.0899,26.0223,26.0373,52272.0
2019-07-02 14:00:00,34.65,34.76,34.64,34.75,69510.0,26.0373,26.12,26.0298,26.1125,69510.0
2019-07-02 14:30:00,34.75,34.77,34.66,34.69,68814.0,26.1125,26.1275,26.0448,26.0674,68814.0
2019-07-02 15:00:00,34.69,34.79,34.69,34.75,85234.0,26.0674,26.1425,26.0674,26.1125,85234.0
2019-07-02 15:30:00,34.75,34.89,34.74,34.87,262695.0,26.1125,26.2177,26.1049,26.2026,262695.0
2019-07-03 09:30:00,35.08,35.19,35.0,35.1,93274.0,26.3604,26.4431,26.3003,26.3755,93274.0
2019-07-03 10:00:00,35.09,35.3,35.05,35.26,114336.0,26.3679,26.5257,26.3379,26.4957,114336.0
2019-07-03 10:30:00,35.25,35.41,35.23,35.39,62438.0,26.4882,26.6084,26.4731,26.5934,62438.0
2019-07-03 11:00:00,35.39,35.42,35.28,35.38,87123.0,26.5934,26.6159,26.5107,26.5859,87123.0
2019-07-03 11:30:00,35.38,35.42,35.33,35.38,65938.0,26.5859,26.6159,26.5483,26.5859,65938.0
2019-07-03 12:00:00,35.38,35.39,35.26,35.27,116540.0,26.5859,26.5934,26.4957,26.5032,116540.0
2019-07-03 12:30:00,35.27,35.31,35.13,35.25,245302.0,26.5032,26.5333,26.398,26.4882,245302.0
2019-07-05 09:30:00,35.28,35.28,34.93,35.05,114510.0,26.5107,26.5107,26.2477,26.3379,114510.0
2019-07-05 10:00:00,35.04,35.07,34.96,34.99,55797.0,26.3304,26.3529,26.2703,26.2928,55797.0
2019-07-05 10:30:00,35.0,35.09,34.97,35.02,67114.0,26.3003,26.3679,26.2778,26.3153,67114.0
2019-07-05 11:00:00,35.03,35.07,34.97,35.04,292998.0,26.3229,26.3529,26.2778,26.3304,292998.0
2019-07-05 11:30:00,35.04,35.22,35.03,35.22,51141.0,26.3304,26.4656,26.3229,26.4656,51141.0
2019-07-05 12:00:00,35.21,35.23,35.12,35.19,33822.0,26.4581,26.4731,26.3905,26.4431,33822.0
2019-07-05 12:30:00,35.19,35.25,35.19,35.25,27803.0,26.4431,26.4882,26.4431,26.4882,27803.0
2019-07-05 13:00:00,35.25,35.27,35.22,35.25,25743.0,26.4882,26.5032,26.4656,26.4882,25743.0
2019-07-05 13:30:00,35.25,35.31,35.23,35.25,35398.0,26.4882,26.5333,26.4731,26.4882,35398.0
2019-07-05 14:00:00,35.24,35.29,35.23,35.27,30249.0,26.4807,26.5182,26.4731,26.5032,30249.0
2019-07-05 14:30:00,35.27,35.38,35.26,35.31,53824.0,26.5032,26.5859,26.4957,26.5333,53824.0
2019-07-05 15:00:00,35.31,35.33,35.24,35.3,54550.0,26.5333,26.5483,26.4807,26.5257,54550.0
2019-07-05 15:30:00,35.29,35.31,35.22,35.31,179652.0,26.5182,26.5333,26.4656,26.5333,179652.0
2019-07-08 09:30:00,35.1,35.31,34.94,35.2,110298.0,26.3755,26.5333,26.2552,26.4506,110298.0
2019-07-08 10:00:00,35.2,35.39,35.2,35.28,70136.0,26.4506,26.5934,26.4506,26.5107,70136.0
2019-07-08 10:30:00,35.27,35.31,35.21,35.22,68412.0,26.5032,26.5333,26.4581,26.4656,68412.0
2019-07-08 11:00:00,35.23,35.27,35.22,35.24,53917.0,26.4731,26.5032,26.4656,26.4807,53917.0
2019-07-08 11:30:00,35.24,35.27,35.2,35.21,36589.0,26.4807,26.5032,26.4506,26.4581,36589.0
2019-07-08 12:00:00,35.22,35.24,35.09,35.1,46298.0,26.4656,26.4807,26.3679,26.3755,46298.0
2019-07-08 12:30:00,35.1,35.14,35.05,35.11,53520.0,26.3755,26.4055,26.3379,26.383,53520.0
2019-07-08 13:00:00,35.11,35.16,35.02,35.05,45440.0,26.383,26.4205,26.3153,26.3379,45440.0
2019-07-08 13:30:00,35.05,35.09,34.97,34.99,109812.0,26.3379,26.3679,26.2778,26.2928,109812.0
2019-07-08 14:00:00,34.99,35.0,34.81,34.9,127466.0,26.2928,26.3003,26.1575,26.2252,127466.0
2019-07-08 14:30:00,34.91,34.94,34.87,34.91,157125.0,26.2327,26.2552,26.2026,26.2327,157125.0
2019-07-08 15:00:00,34.91,35.02,34.85,35.0,178183.0,26.2327,26.3153,26.1876,26.3003,178183.0
2019-07-08 15:30:00,34.99,35.02,34.91,34.95,434091.0,26.2928,26.3153,26.2327,26.2627,434091.0
2019-07-09 09:30:00,34.86,34.86,34.64,34.7,165757.0,26.1951,26.1951,26.0298,26.0749,165757.0
2019-07-09 10:00:00,34.69,34.7,34.55,34.62,135956.0,26.0674,26.0749,25.9622,26.0148,135956.0
2019-07-09 10:30:00,34.61,34.76,34.61,34.75,96610.0,26.0073,26.12,26.0073,26.1125,96610.0
2019-07-09 11:00:00,34.75,34.79,34.7,34.78,127167.0,26.1125,26.1425,26.0749,26.135,127167.0
2019-07-09 11:30:00,34.78,34.82,34.74,34.8,62481.0,26.135,26.1651,26.1049,26.15,62481.0
2019-07-09 12:00:00,34.81,34.84,34.67,34.7,92540.0,26.1575,26.1801,26.0523,26.0749,92540.0
2019-07-09 12:30:00,34.7,34.78,34.67,34.76,107024.0,26.0749,26.135,26.0523,26.12,107024.0
2019-07-09 13:00:00,34.77,34.78,34.69,34.76,177011.0,26.1275,26.135,26.0674,26.12,177011.0
2019-07-09 13:30:00,34.77,34.8,34.71,34.73,71229.0,26.1275,26.15,26.0824,26.0974,71229.0
2019-07-09 14:00:00,34.73,34.89,34.73,34.86,70518.0,26.0974,26.2177,26.0974,26.1951,70518.0
2019-07-09 14:30:00,34.87,34.89,34.83,34.87,63917.0,26.2026,26.2177,26.1726,26.2026,63917.0
2019-07-09 15:00:00,34.87,34.9,34.75,34.82,117296.0,26.2026,26.2252,26.1125,26.1651,117296.0
2019-07-09 15:30:00,34.82,34.94,34.78,34.91,441336.0,26.1651,26.2552,26.135,26.2327,441336.0
2019-07-10 09:30:00,34.89,35.2,34.86,35.2,653887.0,26.2177,26.4506,26.1951,26.4506,653887.0
2019-07-10 10:00:00,35.19,35.2,34.92,34.99,195677.0,26.4431,26.4506,26.2402,26.2928,195677.0
2019-07-10 10:30:00,34.98,35.05,34.9,34.91,163568.0,26.2853,26.3379,26.2252,26.2327,163568.0
2019-07-10 11:00:00,34.91,34.91,34.67,34.7,150265.0,26.2327,26.2327,26.0523,26.0749,150265.0
2019-07-10 11:30:00,34.7,34.78,34.62,34.62,97469.0,26.0749,26.135,26.0148,26.0148,97469.0
2019-07-10 12:00:00,34.63,34.69,34.6,34.64,68343.0,26.0223,26.0674,25.9997,26.0298,68343.0
2019-07-10 12:30:00,34.64,34.8,34.63,34.76,106305.0,26.0298,26.15,26.0223,26.12,106305.0
2019-07-10 13:00:00,34.76,34.79,34.72,34.75,93141.0,26.12,26.1425,26.0899,26.1125,93141.0
2019-07-10 13:30:00,34.75,34.82,34.72,34.76,77710.0,26.1125,26.1651,26.0899,26.12,77710.0
2019-07-10 14:00:00,34.76,34.78,34.67,34.72,58100.0,26.12,26.135,26.0523,26.0899,58100.0
2019-07-10 14:30:00,34.71,34.75,34.68,34.73,68930.0,26.0824,26.1125,26.0599,26.0974,68930.0
2019-07-10 15:00:00,34.72,34.75,34.68,34.7,109361.0,26.0899,26.1125,26.0599,26.0749,109361.0
2019-07-10 15:30:00,34.7,34.78,34.69,34.78,458192.0,26.0749,26.135,26.0674,26.135,458192.0
2019-07-11 09:30:00,34.85,34.98,34.8,34.9,119448.0,26.1876,26.2853,26.15,26.2252,119448.0
2019-07-11 10:00:00,34.9,34.91,34.68,34.75,72531.0,26.2252,26.2327,26.0599,26.1125,72531.0
2019-07-11 10:30:00,34.75,34.91,34.73,34.84,103287.0,26.1125,26.2327,26.0974,26.1801,103287.0
2019-07-11 11:00:00,34.84,34.99,34.82,34.91,95154.0,26.1801,26.2928,26.1651,26.2327,95154.0
2019-07-11 11:30:00,34.91,34.97,34.87,34.94,70313.0,26.2327,26.2778,26.2026,26.2552,70313.0
2019-07-11 12:00:00,34.94,34.95,34.87,34.88,44328.0,26.2552,26.2627,26.2026,26.2101,44328.0
2019-07-11 12:30:00,34.89,34.89,34.81,34.83,52554.0,26.2177,26.2177,26.1575,26.1726,52554.0
2019-07-11 13:00:00,34.83,34.86,34.77,34.8,132357.0,26.1726,26.1951,26.1275,26.15,132357.0
2019-07-11 13:30:00,34.8,34.82,34.75,34.78,86429.0,26.15,26.1651,26.1125,26.135,86429.0
2019-07-11 14:00:00,34.78,34.81,34.77,34.79,53485.0,26.135,26.1575,26.1275,26.1425,53485.0
2019-07-11 14:30:00,34.79,34.83,34.72,34.77,117950.0,26.1425,26.1726,26.0899,26.1275,117950.0
2019-07-11 15:00:00,34.76,34.82,34.69,34.79,195567.0,26.12,26.1651,26.0674,26.1425,195567.0
2019-07-11 15:30:00,34.79,34.89,34.73,34.84,518687.0,26.1425,26.2177,26.0974,26.1801,518687.0
2019-07-12 09:30:00,35.0,35.26,34.97,35.2,216435.0,26.3003,26.4957,26.2778,26.4506,216435.0
2019-07-12 10:00:00,35.21,35.3,35.12,35.22,178943.0,26.4581,26.5257,26.3905,26.4656,178943.0
2019-07-12 10:30:00,35.22,35.29,35.09,35.09,87895.0,26.4656,26.5182,26.3679,26.3679,87895.0
2019-07-12 11:00:00,35.09,35.13,35.06,35.12,70892.0,26.3679,26.398,26.3454,26.3905,70892.0
2019-07-12 11:30:00,35.12,35.13,35.06,35.08,60345.0,26.3905,26.398,26.3454,26.3604,60345.0
2019-07-12 12:00:00,35.07,35.07,35.01,35.03,61977.0,26.3529,26.3529,26.3078,26.3229,61977.0
2019-07-12 12:30:00,35.03,35.11,35.02,35.08,69785.0,26.3229,26.383,26.3153,26.3604,69785.0
2019-07-12 13:00:00,35.09,35.09,35.05,35.08,53755.0,26.3679,26.3679,26.3379,26.3604,53755.0
2019-07-12 13:30:00,35.08,35.14,35.05,35.08,154381.0,26.3604,26.4055,26.3379,26.3604,154381.0
2019-07-12 14:00:00,35.08,35.09,35.04,35.05,102296.0,26.3604,26.3679,26.3304,26.3379,102296.0
2019-07-12 14:30:00,35.05,35.19,35.04,35.15,72757.0,26.3379,26.4431,26.3304,26.413,72757.0
2019-07-12 15:00:00,35.16,35.21,35.14,35.18,179999.0,26.4205,26.4581,26.4055,26.4356,179999.0
2019-07-12 15:30:00,35.19,35.27,35.17,35.19,481477.0,26.4431,26.5032,26.4281,26.4431,481477.0
2019-07-15 09:30:00,35.27,35.45,35.2,35.32,109077.0,26.5032,26.6385,26.4506,26.5408,109077.0
2019-07-15 10:00:00,35.32,35.32,35.16,35.18,141808.0,26.5408,26.5408,26.4205,26.4356,141808.0
2019-07-15 10:30:00,35.19,35.21,35.06,35.13,89846.0,26.4431,26.4581,26.3454,26.398,89846.0
2019-07-15 11:00:00,35.13,35.16,35.04,35.05,97233.0,26.398,26.4205,26.3304,26.3379,97233.0
2019-07-15 11:30:00,35.05,35.07,34.96,35.02,106175.0,26.3379,26.3529,26.2703,26.3153,106175.0
2019-07-15 12:00:00,35.03,35.05,34.95,35.0,77214.0,26.3229,26.3379,26.2627,26.3003,77214.0
2019-07-15 12:30:00,35.0,35.01,34.95,34.97,54603.0,26.3003,26.3078,26.2627,26.2778,54603.0
2019-07-15 13:00:00,34.97,35.04,34.97,35.02,53601.0,26.2778,26.3304,26.2778,26.3153,53601.0
2019-07-15 13:30:00,35.01,35.1,34.99,35.07,51835.0,26.3078,26.3755,26.2928,26.3529,51835.0
2019-07-15 14:00:00,35.07,35.18,35.07,35.16,66135.0,26.3529,26.4356,26.3529,26.4205,66135.0
2019-07-15 14:30:00,35.16,35.17,35.07,35.12,79128.0,26.4205,26.4281,26.3529,26.3905,79128.0
2019-07-15 15:00:00,35.13,35.16,35.05,35.15,96883.0,26.398,26.4205,26.3379,26.413,96883.0
2019-07-15 15:30:00,35.16,35.2,35.07,35.18,379132.0,26.4205,26.4506,26.3529,26.4356,379132.0
2019-07-16 09:30:00,35.35,35.42,35.23,35.35,132563.0,26.5633,26.6159,26.4731,26.5633,132563.0
2019-07-16 10:00:00,35.35,35.39,35.28,35.33,94115.0,26.5633,26.5934,26.5107,26.5483,94115.0
2019-07-16 10:30:00,35.34,35.36,35.15,35.23,195052.0,26.5558,26.5708,26.413,26.4731,195052.0
2019-07-16 11:00:00,35.23,35.31,35.17,35.25,201162.0,26.4731,26.5333,26.4281,26.4882,201162.0
2019-07-16 11:30:00,35.26,35.33,35.2,35.21,181276.0,26.4957,26.5483,26.4506,26.4581,181276.0
2019-07-16 12:00:00,35.21,35.24,35.08,35.11,122724.0,26.4581,26.4807,26.3604,26.383,122724.0
2019-07-16 12:30:00,35.12,35.17,35.07,35.09,124244.0,26.3905,26.4281,26.3529,26.3679,124244.0
2019-07-16 13:00:00,35.09,35.17,35.08,35.16,167858.0,26.3679,26.4281,26.3604,26.4205,167858.0
2019-07-16 13:30:00,35.17,35.18,35.04,35.05,146713.0,26.4281,26.4356,26.3304,26.3379,146713.0
2019-07-16 14:00:00,35.05,35.1,35.0,35.02,80253.0,26.3379,26.3755,26.3003,26.3153,80253.0
2019-07-16 14:30:00,35.02,35.2,35.02,35.13,180968.0,26.3153,26.4506,26.3153,26.398,180968.0
2019-07-16 15:00:00,35.14,35.28,35.11,35.22,106412.0,26.4055,26.5107,26.383,26.4656,106412.0
2019-07-16 15:30:00,35.23,35.33,35.22,35.32,447296.0,26.4731,26.5483,26.4656,26.5408,447296.0
2019-07-17 09:30:00,35.19,35.25,35.11,35.16,113325.0,26.4431,26.4882,26.383,26.4205,113325.0
2019-07-17 10:00:00,35.17,35.19,34.99,35.02,263195.0,26.4281,26.4431,26.2928,26.3153,263195.0
2019-07-17 10:30:00,35.01,35.06,34.81,34.92,229171.0,26.3078,26.3454,26.1575,26.2402,229171.0
2019-07-17 11:00:00,34.93,35.11,34.92,35.09,151397.0,26.2477,26.383,26.2402,26.3679,151397.0
2019-07-17 11:30:00,35.08,35.17,35.03,35.09,63488.0,26.3604,26.4281,26.3229,26.3679,63488.0
2019-07-17 12:00:00,35.09,35.19,35.08,35.14,146135.0,26.3679,26.4431,26.3604,26.4055,146135.0
2019-07-17 12:30:00,35.14,35.17,35.08,35.08,61724.0,26.4055,26.4281,26.3604,26.3604,61724.0
2019-07-17 13:00:00,35.09,35.2,35.08,35.18,55321.0,26.3679,26.4506,26.3604,26.4356,55321.0
2019-07-17 13:30:00,35.19,35.21,35.13,35.16,76984.0,26.4431,26.4581,26.398,26.4205,76984.0
2019-07-17 14:00:00,35.16,35.18,35.04,35.12,175962.0,26.4205,26.4356,26.3304,26.3905,175962.0
2019-07-17 14:30:00,35.12,35.12,34.98,35.04,182462.0,26.3905,26.3905,26.2853,26.3304,182462.0
2019-07-17 15:00:00,35.04,35.05,34.89,34.9,149487.0,26.3304,26.3379,26.2177,26.2252,149487.0
2019-07-17 15:30:00,34.9,34.96,34.83,34.83,479724.0,26.2252,26.2703,26.1726,26.1726,479724.0
2019-07-18 09:30:00,34.81,34.87,34.66,34.8,180448.0,26.1575,26.2026,26.0448,26.15,180448.0
2019-07-18 10:00:00,34.81,34.95,34.79,34.95,154605.0,26.1575,26.2627,26.1425,26.2627,154605.0
2019-07-18 10:30:00,34.95,35.05,34.94,34.96,35058.0,26.2627,26.3379,26.2552,26.2703,35058.0
2019-07-18 11:00:00,34.97,35.1,34.96,35.06,94255.0,26.2778,26.3755,26.2703,26.3454,94255.0
2019-07-18 11:30:00,35.05,35.1,34.99,35.07,85621.0,26.3379,26.3755,26.2928,26.3529,85621.0
2019-07-18 12:00:00,35.07,35.2,35.05,35.16,42319.0,26.3529,26.4506,26.3379,26.4205,42319.0
2019-07-18 12:30:00,35.16,35.24,35.16,35.19,60288.0,26.4205,26.4807,26.4205,26.4431,60288.0
2019-07-18 13:00:00,35.19,35.24,35.17,35.2,43208.0,26.4431,26.4807,26.4281,26.4506,43208.0
2019-07-18 13:30:00,35.2,35.21,35.13,35.16,38225.0,26.4506,26.4581,26.398,26.4205,38225.0
2019-07-18 14:00:00,35.16,35.26,35.15,35.26,50984.0,26.4205,26.4957,26.413,26.4957,50984.0
2019-07-18 14:30:00,35.25,35.35,35.24,35.34,75056.0,26.4882,26.5633,26.4807,26.5558,75056.0
2019-07-18 15:00:00,35.35,35.4,35.32,35.4,147233.0,26.5633,26.6009,26.5408,26.6009,147233.0
2019-07-18 15:30:00,35.4,35.47,35.36,35.46,433380.0,26.6009,26.6535,26.5708,26.646,433380.0
2019-07-19 09:30:00,35.54,35.75,35.51,35.55,146267.0,26.7061,26.8639,26.6835,26.7136,146267.0
2019-07-19 10:00:00,35.55,35.73,35.47,35.73,92940.0,26.7136,26.8489,26.6535,26.8489,92940.0
2019-07-19 10:30:00,35.72,35.74,35.64,35.73,82316.0,26.8414,26.8564,26.7812,26.8489,82316.0
2019-07-19 11:00:00,35.73,35.76,35.68,35.74,84751.0,26.8489,26.8714,26.8113,26.8564,84751.0
2019-07-19 11:30:00,35.74,35.76,35.63,35.69,79405.0,26.8564,26.8714,26.7737,26.8188,79405.0
2019-07-19 12:00:00,35.69,35.77,35.66,35.69,66105.0,26.8188,26.8789,26.7963,26.8188,66105.0
2019-07-19 12:30:00,35.69,35.7,35.62,35.65,66278.0,26.8188,26.8263,26.7662,26.7888,66278.0
2019-07-19 13:00:00,35.65,35.65,35.6,35.62,57225.0,26.7888,26.7888,26.7512,26.7662,57225.0
2019-07-19 13:30:00,35.62,35.69,35.57,35.66,66245.0,26.7662,26.8188,26.7286,26.7963,66245.0
2019-07-19 14:00:00,35.67,35.71,35.63,35.66,83118.0,26.8038,26.8338,26.7737,26.7963,83118.0
2019-07-19 14:30:00,35.66,35.68,35.61,35.65,75282.0,26.7963,26.8113,26.7587,26.7888,75282.0
2019-07-19 15:00:00,35.64,35.65,35.5,35.54,143189.0,26.7812,26.7888,26.676,26.7061,143189.0
2019-07-19 15:30:00,35.54,35.7,35.47,35.5,671201.0,26.7061,26.8263,26.6535,26.676,671201.0
2019-07-22 09:30:00,35.48,35.49,34.95,34.98,126941.0,26.661,26.6685,26.2627,26.2853,126941.0
2019-07-22 10:00:00,34.98,35.0,34.74,34.75,142004.0,26.2853,26.3003,26.1049,26.1125,142004.0
2019-07-22 10:30:00,34.76,34.76,34.28,34.31,207530.0,26.12,26.12,25.7593,25.7818,207530.0
2019-07-22 11:00:00,34.3,34.4,34.26,34.34,293515.0,25.7743,25.8495,25.7443,25.8044,293515.0
2019-07-22 11:30:00,34.34,34.57,34.33,34.56,99878.0,25.8044,25.9772,25.7969,25.9697,99878.0
2019-07-22 12:00:00,34.55,34.69,34.53,34.63,193894.0,25.9622,26.0674,25.9471,26.0223,193894.0
2019-07-22 12:30:00,34.62,34.77,34.61,34.77,158620.0,26.0148,26.1275,26.0073,26.1275,158620.0
2019-07-22 13:00:00,34.77,34.94,34.75,34.88,131303.0,26.1275,26.2552,26.1125,26.2101,131303.0
2019-07-22 13:30:00,34.89,34.92,34.81,34.83,50984.0,26.2177,26.2402,26.1575,26.1726,50984.0
2019-07-22 14:00:00,34.82,34.92,34.8,34.87,108348.0,26.1651,26.2402,26.15,26.2026,108348.0
2019-07-22 14:30:00,34.87,34.88,34.76,34.76,70434.0,26.2026,26.2101,26.12,26.12,70434.0
2019-07-22 15:00:00,34.76,34.88,34.71,34.73,244406.0,26.12,26.2101,26.0824,26.0974,244406.0
2019-07-22 15:30:00,34.73,34.83,34.69,34.83,521889.0,26.0974,26.1726,26.0674,26.1726,521889.0
2019-07-23 09:30:00,34.98,35.17,34.86,34.9,103924.0,26.2853,26.4281,26.1951,26.2252,103924.0
2019-07-23 10:00:00,34.92,34.92,34.66,34.76,164329.0,26.2402,26.2402,26.0448,26.12,164329.0
2019-07-23 10:30:00,34.77,34.88,34.71,34.76,135464.0,26.1275,26.2101,26.0824,26.12,135464.0
2019-07-23 11:00:00,34.75,34.76,34.61,34.73,102923.0,26.1125,26.12,26.0073,26.0974,102923.0
2019-07-23 11:30:00,34.74,34.81,34.66,34.79,54333.0,26.1049,26.1575,26.0448,26.1425,54333.0
2019-07-23 12:00:00,34.78,34.87,34.78,34.82,45990.0,26.135,26.2026,26.135,26.1651,45990.0
2019-07-23 12:30:00,34.81,34.95,34.74,34.78,111955.0,26.1575,26.2627,26.1049,26.135,111955.0
2019-07-23 13:00:00,34.77,34.82,34.72,34.8,100270.0,26.1275,26.1651,26.0899,26.15,100270.0
2019-07-23 13:30:00,34.81,34.93,34.79,34.91,84089.0,26.1575,26.2477,26.1425,26.2327,84089.0
2019-07-23 14:00:00,34.91,34.92,34.86,34.89,45940.0,26.2327,26.2402,26.1951,26.2177,45940.0
2019-07-23 14:30:00,34.89,34.93,34.86,34.91,55797.0,26.2177,26.2477,26.1951,26.2327,55797.0
2019-07-23 15:00:00,34.9,34.99,34.88,34.97,93801.0,26.2252,26.2928,26.2101,26.2778,93801.0
2019-07-23 15:30:00,34.98,35.04,34.91,34.97,332830.0,26.2853,26.3304,26.2327,26.2778,332830.0
2019-07-24 09:30:00,34.79,35.19,34.66,34.99,104458.0,26.1425,26.4431,26.0448,26.2928,104458.0
2019-07-24 10:00:00,34.99,35.03,34.88,34.9,112854.0,26.2928,26.3229,26.2101,26.2252,112854.0
2019-07-24 10:30:00,34.9,34.95,34.82,34.91,158893.0,26.2252,26.2627,26.1651,26.2327,158893.0
2019-07-24 11:00:00,34.89,34.93,34.86,34.88,56132.0,26.2177,26.2477,26.1951,26.2101,56132.0
2019-07-24 11:30:00,34.88,34.99,34.83,34.84,50602.0,26.2101,26.2928,26.1726,26.1801,50602.0
2019-07-24 12:00:00,34.84,35.02,34.83,35.0,43939.0,26.1801,26.3153,26.1726,26.3003,43939.0
2019-07-24 12:30:00,35.0,35.06,34.99,35.04,137301.0,26.3003,26.3454,26.2928,26.3304,137301.0
2019-07-24 13:00:00,35.04,35.04,34.95,34.97,82078.0,26.3304,26.3304,26.2627,26.2778,82078.0
2019-07-24 13:30:00,34.98,34.98,34.81,34.85,77320.0,26.2853,26.2853,26.1575,26.1876,77320.0
2019-07-24 14:00:00,34.85,34.89,34.81,34.87,71281.0,26.1876,26.2177,26.1575,26.2026,71281.0
2019-07-24 14:30:00,34.87,34.95,34.83,34.94,83280.0,26.2026,26.2627,26.1726,26.2552,83280.0
2019-07-24 15:00:00,34.94,34.99,34.9,34.98,107506.0,26.2552,26.2928,26.2252,26.2853,107506.0
2019-07-24 15:30:00,34.98,35.05,34.95,35.05,271180.0,26.2853,26.3379,26.2627,26.3379,271180.0
2019-07-25 09:30:00,35.05,35.1,34.44,34.45,253862.0,26.3379,26.3755,25.8795,25.887,253862.0
2019-07-25 10:00:00,34.45,34.63,34.38,34.41,223463.0,25.887,26.0223,25.8344,25.857,223463.0
2019-07-25 10:30:00,34.43,34.62,34.4,34.55,302837.0,25.872,26.0148,25.8495,25.9622,302837.0
2019-07-25 11:00:00,34.57,34.73,34.56,34.61,52664.0,25.9772,26.0974,25.9697,26.0073,52664.0
2019-07-25 11:30:00,34.6,34.61,34.49,34.53,215821.0,25.9997,26.0073,25.9171,25.9471,215821.0
2019-07-25 12:00:00,34.53,34.58,34.45,34.57,132491.0,25.9471,25.9847,25.887,25.9772,132491.0
2019-07-25 12:30:00,34.56,34.67,34.45,34.52,186455.0,25.9697,26.0523,25.887,25.9396,186455.0
2019-07-25 13:00:00,34.51,34.55,34.49,34.51,99766.0,25.9321,25.9622,25.9171,25.9321,99766.0
2019-07-25 13:30:00,34.51,34.65,34.5,34.53,75794.0,25.9321,26.0373,25.9246,25.9471,75794.0
2019-07-25 14:00:00,34.54,34.59,34.5,34.57,93630.0,25.9547,25.9922,25.9246,25.9772,93630.0
2019-07-25 14:30:00,34.57,34.64,34.54,34.61,167832.0,25.9772,26.0298,25.9547,26.0073,167832.0
2019-07-25 15:00:00,34.61,34.63,34.52,34.59,142724.0,26.0073,26.0223,25.9396,25.9922,142724.0
2019-07-25 15:30:00,34.6,34.67,34.56,34.62,499033.0,25.9997,26.0523,25.9697,26.0148,499033.0
2019-07-26 09:30:00,34.69,34.88,34.55,34.83,150334.0,26.0674,26.2101,25.9622,26.1726,150334.0
2019-07-26 10:00:00,34.83,34.83,34.66,34.7,126144.0,26.1726,26.1726,26.0448,26.0749,126144.0
2019-07-26 10:30:00,34.68,34.77,34.64,34.72,214603.0,26.0599,26.1275,26.0298,26.0899,214603.0
2019-07-26 11:00:00,34.71,34.77,34.64,34.76,66708.0,26.0824,26.1275,26.0298,26.12,66708.0
2019-07-26 11:30:00,34.75,34.8,34.73,34.79,99688.0,26.1125,26.15,26.0974,26.1425,99688.0
2019-07-26 12:00:00,34.8,34.81,34.75,34.79,73646.0,26.15,26.1575,26.1125,26.1425,73646.0
2019-07-26 12:30:00,34.78,34.86,34.78,34.84,86157.0,26.135,26.1951,26.135,26.1801,86157.0
2019-07-26 13:00:00,34.84,34.89,34.84,34.85,70732.0,26.1801,26.2177,26.1801,26.1876,70732.0
2019-07-26 13:30:00,34.85,34.92,34.84,34.91,93151.0,26.1876,26.2402,26.1801,26.2327,93151.0
2019-07-26 14:00:00,34.91,35.01,34.89,34.97,127108.0,26.2327,26.3078,26.2177,26.2778,127108.0
2019-07-26 14:30:00,34.97,34.98,34.93,34.95,69979.0,26.2778,26.2853,26.2477,26.2627,69979.0
2019-07-26 15:00:00,34.95,34.95,34.89,34.94,94947.0,26.2627,26.2627,26.2177,26.2552,94947.0
2019-07-26 15:30:00,34.94,34.97,34.9,34.96,356406.0,26.2552,26.2778,26.2252,26.2703,356406.0
2019-07-29 09:30:00,34.94,34.96,34.82,34.88,254718.0,26.2552,26.2703,26.1651,26.2101,254718.0
2019-07-29 10:00:00,34.88,34.88,34.75,34.78,127360.0,26.2101,26.2101,26.1125,26.135,127360.0
2019-07-29 10:30:00,34.77,34.84,34.71,34.77,94675.0,26.1275,26.1801,26.0824,26.1275,94675.0
2019-07-29 11:00:00,34.77,34.8,34.65,34.7,290172.0,26.1275,26.15,26.0373,26.0749,290172.0
2019-07-29 11:30:00,34.7,34.94,34.7,34.93,472489.0,26.0749,26.2552,26.0749,26.2477,472489.0
2019-07-29 12:00:00,34.93,34.93,34.73,34.87,225788.0,26.2477,26.2477,26.0974,26.2026,225788.0
2019-07-29 12:30:00,34.88,34.9,34.81,34.84,132215.0,26.2101,26.2252,26.1575,26.1801,132215.0
2019-07-29 13:00:00,34.84,34.86,34.77,34.82,108602.0,26.1801,26.1951,26.1275,26.1651,108602.0
2019-07-29 13:30:00,34.82,34.84,34.75,34.79,101853.0,26.1651,26.1801,26.1125,26.1425,101853.0
2019-07-29 14:00:00,34.79,34.82,34.69,34.7,153571.0,26.1425,26.1651,26.0674,26.0749,153571.0
2019-07-29 14:30:00,34.7,34.8,34.69,34.77,163753.0,26.0749,26.15,26.0674,26.1275,163753.0
2019-07-29 15:00:00,34.77,34.78,34.68,34.69,211408.0,26.1275,26.135,26.0599,26.0674,211408.0
2019-07-29 15:30:00,34.69,34.69,34.59,34.59,621985.0,26.0674,26.0674,25.9922,25.9922,621985.0
2019-07-30 09:30:00,33.99,34.2,33.47,33.54,560653.0,25.5414,25.6992,25.1506,25.2032,560653.0
2019-07-30 10:00:00,33.55,33.7,33.51,33.69,185015.0,25.2107,25.3234,25.1807,25.3159,185015.0
2019-07-30 10:30:00,33.7,33.73,33.56,33.57,227332.0,25.3234,25.346,25.2182,25.2258,227332.0
2019-07-30 11:00:00,33.57,33.63,33.55,33.57,221543.0,25.2258,25.2708,25.2107,25.2258,221543.0
2019-07-30 11:30:00,33.57,33.93,33.56,33.83,385108.0,25.2258,25.4963,25.2182,25.4211,385108.0
2019-07-30 12:00:00,33.83,33.86,33.76,33.82,147382.0,25.4211,25.4437,25.3685,25.4136,147382.0
2019-07-30 12:30:00,33.81,33.82,33.56,33.58,321383.0,25.4061,25.4136,25.2182,25.2333,321383.0
2019-07-30 13:00:00,33.58,33.67,33.5,33.58,153505.0,25.2333,25.3009,25.1732,25.2333,153505.0
2019-07-30 13:30:00,33.57,33.6,33.49,33.53,89142.0,25.2258,25.2483,25.1656,25.1957,89142.0
2019-07-30 14:00:00,33.52,33.77,33.51,33.7,193644.0,25.1882,25.376,25.1807,25.3234,193644.0
2019-07-30 14:30:00,33.7,33.84,33.66,33.76,140972.0,25.3234,25.4286,25.2934,25.3685,140972.0
2019-07-30 15:00:00,33.75,33.87,33.72,33.82,193725.0,25.361,25.4512,25.3385,25.4136,193725.0
2019-07-30 15:30:00,33.82,33.87,33.75,33.85,570499.0,25.4136,25.4512,25.361,25.4362,570499.0
2019-07-31 09:30:00,33.84,33.85,33.48,33.52,531672.0,25.4286,25.4362,25.1581,25.1882,531672.0
2019-07-31 10:00:00,33.52,33.71,33.44,33.47,242632.0,25.1882,25.331,25.1281,25.1506,242632.0
2019-07-31 10:30:00,33.47,33.6,33.47,33.55,309628.0,25.1506,25.2483,25.1506,25.2107,309628.0
2019-07-31 11:00:00,33.55,33.63,33.48,33.49,308304.0,25.2107,25.2708,25.1581,25.1656,308304.0
2019-07-31 11:30:00,33.49,33.51,33.3,33.3,261251.0,25.1656,25.1807,25.0229,25.0229,261251.0
2019-07-31 12:00:00,33.3,33.3,33.09,33.12,256691.0,25.0229,25.0229,24.8651,24.8876,256691.0
2019-07-31 12:30:00,33.12,33.16,33.03,33.13,272673.0,24.8876,24.9177,24.82,24.8951,272673.0
2019-07-31 13:00:00,33.14,33.14,33.02,33.03,273275.0,24.9026,24.9026,24.8125,24.82,273275.0
2019-07-31 13:30:00,33.04,33.28,33.03,33.17,266974.0,24.8275,25.0078,24.82,24.9252,266974.0
2019-07-31 14:00:00,33.17,33.17,32.89,32.89,387530.0,24.9252,24.9252,24.7148,24.7148,387530.0
2019-07-31 14:30:00,32.89,32.91,32.14,32.41,610571.0,24.7148,24.7298,24.1512,24.3541,610571.0
2019-07-31 15:00:00,32.4,32.9,32.37,32.73,339234.0,24.3466,24.7223,24.324,24.5946,339234.0
2019-07-31 15:30:00,32.74,32.93,32.58,32.63,830813.0,24.6021,24.7448,24.4818,24.5194,830813.0
2019-08-01 09:30:00,32.46,32.48,31.86,32.1,316457.0,24.3917,24.4067,23.9408,24.1211,316457.0
2019-08-01 10:00:00,32.1,32.22,32.01,32.22,259657.0,24.1211,24.2113,24.0535,24.2113,259657.0
2019-08-01 10:30:00,32.22,32.34,32.19,32.34,247948.0,24.2113,24.3015,24.1888,24.3015,247948.0
2019-08-01 11:00:00,32.34,32.48,32.32,32.45,289508.0,24.3015,24.4067,24.2865,24.3842,289508.0
2019-08-01 11:30:00,32.45,32.49,32.22,32.26,303373.0,24.3842,24.4142,24.2113,24.2414,303373.0
2019-08-01 12:00:00,32.26,32.3,32.17,32.18,157851.0,24.2414,24.2714,24.1737,24.1813,157851.0
2019-08-01 12:30:00,32.18,32.21,32.14,32.2,135801.0,24.1813,24.2038,24.1512,24.1963,135801.0
2019-08-01 13:00:00,32.21,32.25,31.8,31.82,308398.0,24.2038,24.2339,23.8957,23.9107,308398.0
2019-08-01 13:30:00,31.81,31.85,31.31,31.51,307705.0,23.9032,23.9333,23.5275,23.6778,307705.0
2019-08-01 14:00:00,31.49,31.51,31.23,31.31,180182.0,23.6628,23.6778,23.4674,23.5275,180182.0
2019-08-01 14:30:00,31.3,31.56,31.22,31.51,382576.0,23.52,23.7154,23.4599,23.6778,382576.0
2019-08-01 15:00:00,31.51,31.71,31.43,31.63,409745.0,23.6778,23.8281,23.6177,23.768,409745.0
2019-08-01 15:30:00,31.62,31.69,31.45,31.51,782597.0,23.7605,23.8131,23.6327,23.6778,782597.0
2019-08-02 09:30:00,31.35,31.48,31.14,31.31,236532.0,23.5576,23.6553,23.3998,23.5275,236532.0
2019-08-02 10:00:00,31.33,31.43,31.02,31.16,310447.0,23.5425,23.6177,23.3096,23.4148,310447.0
2019-08-02 10:30:00,31.16,31.16,30.91,31.0,209627.0,23.4148,23.4148,23.2269,23.2946,209627.0
2019-08-02 11:00:00,30.99,31.33,30.98,31.3,167534.0,23.2871,23.5425,23.2795,23.52,167534.0
2019-08-02 11:30:00,31.3,31.33,30.98,31.16,484490.0,23.52,23.5425,23.2795,23.4148,484490.0
2019-08-02 12:00:00,31.18,31.29,31.14,31.27,107628.0,23.4298,23.5125,23.3998,23.4975,107628.0
2019-08-02 12:30:00,31.27,31.33,31.19,31.21,98566.0,23.4975,23.5425,23.4373,23.4524,98566.0
2019-08-02 13:00:00,31.21,31.26,31.14,31.19,107313.0,23.4524,23.4899,23.3998,23.4373,107313.0
2019-08-02 13:30:00,31.18,31.27,31.16,31.19,159496.0,23.4298,23.4975,23.4148,23.4373,159496.0
2019-08-02 14:00:00,31.19,31.56,31.16,31.48,357042.0,23.4373,23.7154,23.4148,23.6553,357042.0
2019-08-02 14:30:00,31.46,31.53,31.43,31.5,202879.0,23.6402,23.6928,23.6177,23.6703,202879.0
2019-08-02 15:00:00,31.49,31.59,31.39,31.49,246688.0,23.6628,23.7379,23.5876,23.6628,246688.0
2019-08-02 15:30:00,31.49,31.66,31.38,31.44,529207.0,23.6628,23.7905,23.5801,23.6252,529207.0
2019-08-05 09:30:00,30.78,30.97,30.68,30.8,221301.0,23.1292,23.272,23.0541,23.1443,221301.0
2019-08-05 10:00:00,30.8,30.97,30.71,30.94,244385.0,23.1443,23.272,23.0766,23.2495,244385.0
2019-08-05 10:30:00,30.93,31.0,30.76,30.99,311334.0,23.242,23.2946,23.1142,23.2871,311334.0
2019-08-05 11:00:00,30.98,31.18,30.96,31.05,187187.0,23.2795,23.4298,23.2645,23.3321,187187.0
2019-08-05 11:30:00,31.06,31.07,30.92,30.93,93912.0,23.3397,23.3472,23.2345,23.242,93912.0
2019-08-05 12:00:00,30.93,30.97,30.81,30.84,210169.0,23.242,23.272,23.1518,23.1743,210169.0
2019-08-05 12:30:00,30.84,30.87,30.71,30.74,106529.0,23.1743,23.1969,23.0766,23.0992,106529.0
2019-08-05 13:00:00,30.74,30.91,30.72,30.83,72802.0,23.0992,23.2269,23.0842,23.1668,72802.0
2019-08-05 13:30:00,30.82,30.89,30.65,30.66,140224.0,23.1593,23.2119,23.0316,23.0391,140224.0
2019-08-05 14:00:00,30.66,30.67,30.44,30.44,166993.0,23.0391,23.0466,22.8738,22.8738,166993.0
2019-08-05 14:30:00,30.44,30.49,30.38,30.43,105228.0,22.8738,22.9113,22.8287,22.8662,105228.0
2019-08-05 15:00:00,30.43,30.63,30.31,30.53,276479.0,22.8662,23.0165,22.7761,22.9414,276479.0
2019-08-05 15:30:00,30.52,30.78,30.49,30.53,607451.0,22.9339,23.1292,22.9113,22.9414,607451.0
2019-08-06 09:30:00,30.77,30.89,30.64,30.73,171633.0,23.1217,23.2119,23.024,23.0917,171633.0
2019-08-06 10:00:00,30.73,30.8,30.62,30.71,156985.0,23.0917,23.1443,23.009,23.0766,156985.0
2019-08-06 10:30:00,30.7,30.76,30.5,30.64,378288.0,23.0691,23.1142,22.9188,23.024,378288.0
2019-08-06 11:00:00,30.63,30.64,30.4,30.49,136467.0,23.0165,23.024,22.8437,22.9113,136467.0
2019-08-06 11:30:00,30.49,30.61,30.44,30.5,147811.0,22.9113,23.0015,22.8738,22.9188,147811.0
2019-08-06 12:00:00,30.51,30.56,30.28,30.3,135701.0,22.9264,22.9639,22.7535,22.7686,135701.0
2019-08-06 12:30:00,30.28,30.36,30.26,30.32,108946.0,22.7535,22.8136,22.7385,22.7836,108946.0
2019-08-06 13:00:00,30.32,30.43,30.31,30.42,135087.0,22.7836,22.8662,22.7761,22.8587,135087.0
2019-08-06 13:30:00,30.43,30.57,30.41,30.53,133371.0,22.8662,22.9714,22.8512,22.9414,133371.0
2019-08-06 14:00:00,30.52,30.65,30.45,30.61,147307.0,22.9339,23.0316,22.8813,23.0015,147307.0
2019-08-06 14:30:00,30.61,30.66,30.55,30.59,126649.0,23.0015,23.0391,22.9564,22.9865,126649.0
2019-08-06 15:00:00,30.59,30.67,30.58,30.61,153738.0,22.9865,23.0466,22.979,23.0015,153738.0
2019-08-06 15:30:00,30.6,30.74,30.54,30.72,504620.0,22.994,23.0992,22.9489,23.0842,504620.0
2019-08-07 09:30:00,30.13,30.24,29.88,30.01,216962.0,22.6408,22.7235,22.453,22.5506,216962.0
2019-08-07 10:00:00,30.01,30.2,29.92,30.03,207293.0,22.5506,22.6934,22.483,22.5657,207293.0
2019-08-07 10:30:00,30.03,30.27,30.02,30.21,193166.0,22.5657,22.746,22.5582,22.7009,193166.0
2019-08-07 11:00:00,30.2,30.29,30.06,30.06,318140.0,22.6934,22.761,22.5882,22.5882,318140.0
2019-08-07 11:30:00,30.06,30.12,29.97,30.0,122172.0,22.5882,22.6333,22.5206,22.5431,122172.0
2019-08-07 12:00:00,30.01,30.14,30.0,30.1,246076.0,22.5506,22.6483,22.5431,22.6183,246076.0
2019-08-07 12:30:00,30.09,30.2,30.08,30.15,164401.0,22.6108,22.6934,22.6032,22.6558,164401.0
2019-08-07 13:00:00,30.16,30.18,30.11,30.13,262117.0,22.6634,22.6784,22.6258,22.6408,262117.0
2019-08-07 13:30:00,30.14,30.29,30.13,30.24,130356.0,22.6483,22.761,22.6408,22.7235,130356.0
2019-08-07 14:00:00,30.24,30.37,30.2,30.29,127263.0,22.7235,22.8212,22.6934,22.761,127263.0
2019-08-07 14:30:00,30.28,30.36,30.21,30.32,167598.0,22.7535,22.8136,22.7009,22.7836,167598.0
2019-08-07 15:00:00,30.33,30.33,30.17,30.31,205681.0,22.7911,22.7911,22.6709,22.7761,205681.0
2019-08-07 15:30:00,30.32,30.46,30.3,30.31,665693.0,22.7836,22.8888,22.7686,22.7761,665693.0
2019-08-08 09:30:00,30.66,30.79,30.43,30.59,104553.0,23.0391,23.1368,22.8662,22.9865,104553.0
2019-08-08 10:00:00,30.6,30.73,30.52,30.69,151992.0,22.994,23.0917,22.9339,23.0616,151992.0
2019-08-08 10:30:00,30.69,30.75,30.62,30.63,129497.0,23.0616,23.1067,23.009,23.0165,129497.0
2019-08-08 11:00:00,30.62,30.66,30.58,30.61,94352.0,23.009,23.0391,22.979,23.0015,94352.0
2019-08-08 11:30:00,30.6,30.69,30.58,30.63,63325.0,22.994,23.0616,22.979,23.0165,63325.0
2019-08-08 12:00:00,30.64,30.73,30.6,30.71,47471.0,23.024,23.0917,22.994,23.0766,47471.0
2019-08-08 12:30:00,30.71,30.75,30.64,30.7,85821.0,23.0766,23.1067,23.024,23.0691,85821.0
2019-08-08 13:00:00,30.71,30.72,30.59,30.61,49194.0,23.0766,23.0842,22.9865,23.0015,49194.0
2019-08-08 13:30:00,30.61,30.63,30.56,30.59,53170.0,23.0015,23.0165,22.9639,22.9865,53170.0
2019-08-08 14:00:00,30.59,30.59,30.46,30.5,69715.0,22.9865,22.9865,22.8888,22.9188,69715.0
2019-08-08 14:30:00,30.5,30.54,30.43,30.52,73328.0,22.9188,22.9489,22.8662,22.9339,73328.0
2019-08-08 15:00:00,30.52,30.57,30.5,30.55,94629.0,22.9339,22.9714,22.9188,22.9564,94629.0
2019-08-08 15:30:00,30.55,30.66,30.54,30.58,481857.0,22.9564,23.0391,22.9489,22.979,481857.0
2019-08-09 09:30:00,30.23,30.41,29.26,29.3,455592.0,22.716,22.8512,21.9871,22.0171,455592.0
2019-08-09 10:00:00,29.3,29.46,29.15,29.17,463750.0,22.0171,22.1374,21.9044,21.9194,463750.0
2019-08-09 10:30:00,29.16,29.26,29.05,29.18,257758.0,21.9119,21.9871,21.8293,21.9269,257758.0
2019-08-09 11:00:00,29.18,29.23,28.84,28.84,343531.0,21.9269,21.9645,21.6715,21.6715,343531.0
2019-08-09 11:30:00,28.85,28.97,28.79,28.84,204410.0,21.679,21.7691,21.6339,21.6715,204410.0
2019-08-09 12:00:00,28.84,29.03,28.83,28.99,197820.0,21.6715,21.8142,21.6639,21.7842,197820.0
2019-08-09 12:30:00,29.0,29.28,28.94,29.14,143971.0,21.7917,22.0021,21.7466,21.8969,143971.0
2019-08-09 13:00:00,29.14,29.22,29.1,29.11,174337.0,21.8969,21.957,21.8668,21.8743,174337.0
2019-08-09 13:30:00,29.11,29.18,29.06,29.08,245377.0,21.8743,21.9269,21.8368,21.8518,245377.0
2019-08-09 14:00:00,29.08,29.31,29.08,29.26,140533.0,21.8518,22.0246,21.8518,21.9871,140533.0
2019-08-09 14:30:00,29.26,29.34,29.19,29.29,142914.0,21.9871,22.0472,21.9345,22.0096,142914.0
2019-08-09 15:00:00,29.29,29.48,29.26,29.47,187503.0,22.0096,22.1524,21.9871,22.1449,187503.0
2019-08-09 15:30:00,29.47,29.58,29.31,29.33,782109.0,22.1449,22.2275,22.0246,22.0397,782109.0
2019-08-12 09:30:00,28.87,28.92,28.46,28.66,482094.0,21.694,21.7316,21.3859,21.5362,482094.0
2019-08-12 10:00:00,28.65,28.86,28.61,28.75,283716.0,21.5287,21.6865,21.4986,21.6038,283716.0
2019-08-12 10:30:00,28.75,28.78,28.5,28.51,344660.0,21.6038,21.6264,21.416,21.4235,344660.0
2019-08-12 11:00:00,28.5,28.51,28.36,28.44,169310.0,21.416,21.4235,21.3108,21.3709,169310.0
2019-08-12 11:30:00,28.43,28.44,28.21,28.32,277608.0,21.3634,21.3709,21.1981,21.2807,277608.0
2019-08-12 12:00:00,28.32,28.34,28.24,28.33,311341.0,21.2807,21.2957,21.2206,21.2882,311341.0
2019-08-12 12:30:00,28.33,28.36,28.15,28.21,221498.0,21.2882,21.3108,21.153,21.1981,221498.0
2019-08-12 13:00:00,28.2,28.59,28.19,28.55,268431.0,21.1905,21.4836,21.183,21.4535,268431.0
2019-08-12 13:30:00,28.55,28.77,28.54,28.62,352472.0,21.4535,21.6189,21.446,21.5061,352472.0
2019-08-12 14:00:00,28.61,28.67,28.48,28.5,86395.0,21.4986,21.5437,21.4009,21.416,86395.0
2019-08-12 14:30:00,28.5,28.53,28.36,28.41,91095.0,21.416,21.4385,21.3108,21.3483,91095.0
2019-08-12 15:00:00,28.4,28.45,28.36,28.38,58420.0,21.3408,21.3784,21.3108,21.3258,58420.0
2019-08-12 15:30:00,28.37,28.39,28.29,28.3,107828.0,21.3183,21.3333,21.2582,21.2657,107828.0
2019-08-13 09:30:00,28.44,28.9,28.26,28.89,699729.0,21.3709,21.7165,21.2356,21.709,699729.0
2019-08-13 10:00:00,28.88,28.97,28.69,28.84,579540.0,21.7015,21.7691,21.5587,21.6715,579540.0
2019-08-13 10:30:00,28.85,28.92,28.65,28.68,370923.0,21.679,21.7316,21.5287,21.5512,370923.0
2019-08-13 11:00:00,28.67,28.76,28.54,28.62,359823.0,21.5437,21.6113,21.446,21.5061,359823.0
2019-08-13 11:30:00,28.61,28.9,28.55,28.75,182178.0,21.4986,21.7165,21.4535,21.6038,182178.0
2019-08-13 12:00:00,28.75,28.83,28.69,28.76,127268.0,21.6038,21.6639,21.5587,21.6113,127268.0
2019-08-13 12:30:00,28.76,28.77,28.62,28.68,149332.0,21.6113,21.6189,21.5061,21.5512,149332.0
2019-08-13 13:00:00,28.68,28.82,28.66,28.71,121637.0,21.5512,21.6564,21.5362,21.5738,121637.0
2019-08-13 13:30:00,28.71,28.81,28.69,28.71,175783.0,21.5738,21.6489,21.5587,21.5738,175783.0
2019-08-13 14:00:00,28.71,28.73,28.6,28.62,163343.0,21.5738,21.5888,21.4911,21.5061,163343.0
2019-08-13 14:30:00,28.62,28.65,28.54,28.57,227872.0,21.5061,21.5287,21.446,21.4686,227872.0
2019-08-13 15:00:00,28.57,28.63,28.54,28.63,158298.0,21.4686,21.5137,21.446,21.5137,158298.0
2019-08-13 15:30:00,28.62,28.64,28.52,28.53,833729.0,21.5061,21.5212,21.431,21.4385,833729.0
2019-08-14 09:30:00,27.76,27.96,27.72,27.85,569820.0,20.8599,21.0102,20.8299,20.9275,569820.0
2019-08-14 10:00:00,27.84,27.85,27.58,27.77,260780.0,20.92,20.9275,20.7246,20.8674,260780.0
2019-08-14 10:30:00,27.77,27.78,27.49,27.5,227221.0,20.8674,20.8749,20.657,20.6645,227221.0
2019-08-14 11:00:00,27.49,27.49,27.3,27.39,156507.0,20.657,20.657,20.5142,20.5819,156507.0
2019-08-14 11:30:00,27.39,27.53,27.39,27.5,227480.0,20.5819,20.6871,20.5819,20.6645,227480.0
2019-08-14 12:00:00,27.49,27.5,27.37,27.43,134518.0,20.657,20.6645,20.5668,20.6119,134518.0
2019-08-14 12:30:00,27.43,27.5,27.28,27.28,106389.0,20.6119,20.6645,20.4992,20.4992,106389.0
2019-08-14 13:00:00,27.28,27.41,27.25,27.36,120542.0,20.4992,20.5969,20.4767,20.5593,120542.0
2019-08-14 13:30:00,27.36,27.44,27.32,27.34,103371.0,20.5593,20.6194,20.5293,20.5443,103371.0
2019-08-14 14:00:00,27.34,27.4,27.26,27.37,89956.0,20.5443,20.5894,20.4842,20.5668,89956.0
2019-08-14 14:30:00,27.37,27.38,27.22,27.29,208906.0,20.5668,20.5744,20.4541,20.5067,208906.0
2019-08-14 15:00:00,27.29,27.36,27.11,27.12,723508.0,20.5067,20.5593,20.3715,20.379,723508.0
2019-08-14 15:30:00,27.12,27.13,26.97,26.99,1441099.0,20.379,20.3865,20.2663,20.2813,1441099.0
2019-08-15 09:30:00,27.25,27.47,27.11,27.36,365594.0,20.4767,20.642,20.3715,20.5593,365594.0
2019-08-15 10:00:00,27.34,27.49,27.23,27.37,555937.0,20.5443,20.657,20.4616,20.5668,555937.0
2019-08-15 10:30:00,27.37,27.68,27.27,27.66,497431.0,20.5668,20.7998,20.4917,20.7848,497431.0
2019-08-15 11:00:00,27.66,27.69,27.37,27.43,427010.0,20.7848,20.8073,20.5668,20.6119,427010.0
2019-08-15 11:30:00,27.44,27.44,27.3,27.39,138608.0,20.6194,20.6194,20.5142,20.5819,138608.0
2019-08-15 12:00:00,27.38,27.42,27.35,27.39,227856.0,20.5744,20.6044,20.5518,20.5819,227856.0
2019-08-15 12:30:00,27.39,27.41,27.26,27.3,246301.0,20.5819,20.5969,20.4842,20.5142,246301.0
2019-08-15 13:00:00,27.3,27.35,27.23,27.26,233327.0,20.5142,20.5518,20.4616,20.4842,233327.0
2019-08-15 13:30:00,27.25,27.27,26.9,26.9,348015.0,20.4767,20.4917,20.2137,20.2137,348015.0
2019-08-15 14:00:00,26.9,27.18,26.85,27.14,260782.0,20.2137,20.4241,20.1761,20.394,260782.0
2019-08-15 14:30:00,27.15,27.15,27.04,27.07,110931.0,20.4015,20.4015,20.3189,20.3414,110931.0
2019-08-15 15:00:00,27.08,27.15,27.04,27.07,155466.0,20.3489,20.4015,20.3189,20.3414,155466.0
2019-08-15 15:30:00,27.07,27.12,27.0,27.01,598560.0,20.3414,20.379,20.2888,20.2963,598560.0
2019-08-16 09:30:00,27.22,27.42,27.22,27.28,149699.0,20.4541,20.6044,20.4541,20.4992,149699.0
2019-08-16 10:00:00,27.27,27.43,27.21,27.37,181690.0,20.4917,20.6119,20.4466,20.5668,181690.0
2019-08-16 10:30:00,27.37,27.51,27.35,27.51,77874.0,20.5668,20.672,20.5518,20.672,77874.0
2019-08-16 11:00:00,27.51,27.58,27.43,27.5,79189.0,20.672,20.7246,20.6119,20.6645,79189.0
2019-08-16 11:30:00,27.5,27.58,27.48,27.55,71888.0,20.6645,20.7246,20.6495,20.7021,71888.0
2019-08-16 12:00:00,27.55,27.57,27.49,27.52,46218.0,20.7021,20.7171,20.657,20.6796,46218.0
2019-08-16 12:30:00,27.51,27.53,27.47,27.51,46503.0,20.672,20.6871,20.642,20.672,46503.0
2019-08-16 13:00:00,27.52,27.57,27.5,27.55,54982.0,20.6796,20.7171,20.6645,20.7021,54982.0
2019-08-16 13:30:00,27.55,27.58,27.53,27.55,84927.0,20.7021,20.7246,20.6871,20.7021,84927.0
2019-08-16 14:00:00,27.55,27.56,27.5,27.51,76552.0,20.7021,20.7096,20.6645,20.672,76552.0
2019-08-16 14:30:00,27.51,27.51,27.44,27.49,79549.0,20.672,20.672,20.6194,20.657,79549.0
2019-08-16 15:00:00,27.49,27.5,27.4,27.42,138600.0,20.657,20.6645,20.5894,20.6044,138600.0
2019-08-16 15:30:00,27.42,27.46,27.37,27.38,498664.0,20.6044,20.6345,20.5668,20.5744,498664.0
2019-08-19 09:30:00,27.72,27.87,27.34,27.46,216075.0,20.8299,20.9426,20.5443,20.6345,216075.0
2019-08-19 10:00:00,27.46,27.48,27.26,27.43,199575.0,20.6345,20.6495,20.4842,20.6119,199575.0
2019-08-19 10:30:00,27.43,27.45,27.31,27.32,235410.0,20.6119,20.627,20.5218,20.5293,235410.0
2019-08-19 11:00:00,27.32,27.52,27.32,27.51,291184.0,20.5293,20.6796,20.5293,20.672,291184.0
2019-08-19 11:30:00,27.51,27.55,27.47,27.52,126567.0,20.672,20.7021,20.642,20.6796,126567.0
2019-08-19 12:00:00,27.51,27.52,27.44,27.46,74186.0,20.672,20.6796,20.6194,20.6345,74186.0
2019-08-19 12:30:00,27.46,27.51,27.41,27.44,135395.0,20.6345,20.672,20.5969,20.6194,135395.0
2019-08-19 13:00:00,27.44,27.46,27.39,27.4,114075.0,20.6194,20.6345,20.5819,20.5894,114075.0
2019-08-19 13:30:00,27.41,27.41,27.32,27.33,116385.0,20.5969,20.5969,20.5293,20.5368,116385.0
2019-08-19 14:00:00,27.32,27.36,27.26,27.32,218696.0,20.5293,20.5593,20.4842,20.5293,218696.0
2019-08-19 14:30:00,27.31,27.36,27.29,27.33,132592.0,20.5218,20.5593,20.5067,20.5368,132592.0
2019-08-19 15:00:00,27.33,27.35,27.29,27.33,175391.0,20.5368,20.5518,20.5067,20.5368,175391.0
2019-08-19 15:30:00,27.33,27.38,27.28,27.29,646897.0,20.5368,20.5744,20.4992,20.5067,646897.0
2019-08-20 09:30:00,27.15,27.26,27.06,27.15,225935.0,20.4015,20.4842,20.3339,20.4015,225935.0
2019-08-20 10:00:00,27.15,27.15,27.01,27.02,153041.0,20.4015,20.4015,20.2963,20.3038,153041.0
2019-08-20 10:30:00,27.03,27.07,26.96,27.05,156512.0,20.3114,20.3414,20.2588,20.3264,156512.0
2019-08-20 11:00:00,27.05,27.17,27.05,27.08,157092.0,20.3264,20.4166,20.3264,20.3489,157092.0
2019-08-20 11:30:00,27.09,27.1,27.02,27.05,234835.0,20.3564,20.364,20.3038,20.3264,234835.0
2019-08-20 12:00:00,27.05,27.12,27.01,27.03,107243.0,20.3264,20.379,20.2963,20.3114,107243.0
2019-08-20 12:30:00,27.02,27.05,26.97,27.05,88336.0,20.3038,20.3264,20.2663,20.3264,88336.0
2019-08-20 13:00:00,27.05,27.06,27.01,27.04,86318.0,20.3264,20.3339,20.2963,20.3189,86318.0
2019-08-20 13:30:00,27.04,27.04,26.95,27.02,90201.0,20.3189,20.3189,20.2512,20.3038,90201.0
2019-08-20 14:00:00,27.02,27.04,26.97,27.03,98789.0,20.3038,20.3189,20.2663,20.3114,98789.0
2019-08-20 14:30:00,27.03,27.23,27.02,27.11,278565.0,20.3114,20.4616,20.3038,20.3715,278565.0
2019-08-20 15:00:00,27.11,27.11,27.0,27.08,180891.0,20.3715,20.3715,20.2888,20.3489,180891.0
2019-08-20 15:30:00,27.08,27.13,27.0,27.04,529493.0,20.3489,20.3865,20.2888,20.3189,529493.0
2019-08-21 09:30:00,27.34,27.34,27.12,27.15,110499.0,20.5443,20.5443,20.379,20.4015,110499.0
2019-08-21 10:00:00,27.16,27.26,27.15,27.21,68524.0,20.409,20.4842,20.4015,20.4466,68524.0
2019-08-21 10:30:00,27.21,27.25,27.13,27.25,114609.0,20.4466,20.4767,20.3865,20.4767,114609.0
2019-08-21 11:00:00,27.24,27.26,27.16,27.16,171419.0,20.4692,20.4842,20.409,20.409,171419.0
2019-08-21 11:30:00,27.16,27.24,27.15,27.24,66593.0,20.409,20.4692,20.4015,20.4692,66593.0
2019-08-21 12:00:00,27.24,27.25,27.2,27.21,54503.0,20.4692,20.4767,20.4391,20.4466,54503.0
2019-08-21 12:30:00,27.2,27.26,27.18,27.24,80657.0,20.4391,20.4842,20.4241,20.4692,80657.0
2019-08-21 13:00:00,27.25,27.25,27.15,27.16,107639.0,20.4767,20.4767,20.4015,20.409,107639.0
2019-08-21 13:30:00,27.17,27.18,27.1,27.12,51604.0,20.4166,20.4241,20.364,20.379,51604.0
2019-08-21 14:00:00,27.13,27.15,27.07,27.11,86776.0,20.3865,20.4015,20.3414,20.3715,86776.0
2019-08-21 14:30:00,27.11,27.12,26.99,27.01,84973.0,20.3715,20.379,20.2813,20.2963,84973.0
2019-08-21 15:00:00,27.02,27.07,27.0,27.03,170704.0,20.3038,20.3414,20.2888,20.3114,170704.0
2019-08-21 15:30:00,27.03,27.08,27.02,27.03,421666.0,20.3114,20.3489,20.3038,20.3114,421666.0
2019-08-22 09:30:00,27.18,27.38,27.12,27.25,83738.0,20.4241,20.5744,20.379,20.4767,83738.0
2019-08-22 10:00:00,27.26,27.26,27.09,27.1,56261.0,20.4842,20.4842,20.3564,20.364,56261.0
2019-08-22 10:30:00,27.1,27.1,26.95,27.01,104096.0,20.364,20.364,20.2512,20.2963,104096.0
2019-08-22 11:00:00,27.01,27.08,26.99,27.01,82715.0,20.2963,20.3489,20.2813,20.2963,82715.0
2019-08-22 11:30:00,27.02,27.11,26.99,27.1,102610.0,20.3038,20.3715,20.2813,20.364,102610.0
2019-08-22 12:00:00,27.1,27.15,27.08,27.13,48132.0,20.364,20.4015,20.3489,20.3865,48132.0
2019-08-22 12:30:00,27.13,27.14,27.06,27.07,61611.0,20.3865,20.394,20.3339,20.3414,61611.0
2019-08-22 13:00:00,27.07,27.13,27.06,27.1,44422.0,20.3414,20.3865,20.3339,20.364,44422.0
2019-08-22 13:30:00,27.1,27.19,27.1,27.16,107257.0,20.364,20.4316,20.364,20.409,107257.0
2019-08-22 14:00:00,27.16,27.19,27.11,27.14,93744.0,20.409,20.4316,20.3715,20.394,93744.0
2019-08-22 14:30:00,27.14,27.17,27.11,27.16,90794.0,20.394,20.4166,20.3715,20.409,90794.0
2019-08-22 15:00:00,27.15,27.15,27.09,27.13,153878.0,20.4015,20.4015,20.3564,20.3865,153878.0
2019-08-22 15:30:00,27.13,27.17,27.04,27.06,370447.0,20.3865,20.4166,20.3189,20.3339,370447.0
2019-08-23 09:30:00,26.91,27.0,26.85,26.93,136982.0,20.2212,20.2888,20.1761,20.2362,136982.0
2019-08-23 10:00:00,26.94,27.04,26.85,26.99,128879.0,20.2437,20.3189,20.1761,20.2813,128879.0
2019-08-23 10:30:00,26.98,27.02,26.91,26.94,118481.0,20.2738,20.3038,20.2212,20.2437,118481.0
2019-08-23 11:00:00,26.95,26.96,26.47,26.55,139143.0,20.2512,20.2588,19.8906,19.9507,139143.0
2019-08-23 11:30:00,26.55,26.57,26.34,26.35,261690.0,19.9507,19.9657,19.7929,19.8004,261690.0
2019-08-23 12:00:00,26.35,26.5,26.28,26.42,185368.0,19.8004,19.9131,19.7478,19.853,185368.0
2019-08-23 12:30:00,26.43,26.56,26.39,26.46,212717.0,19.8605,19.9582,19.8304,19.883,212717.0
2019-08-23 13:00:00,26.45,26.46,26.28,26.33,180316.0,19.8755,19.883,19.7478,19.7854,180316.0
2019-08-23 13:30:00,26.34,26.43,26.32,26.42,64411.0,19.7929,19.8605,19.7778,19.853,64411.0
2019-08-23 14:00:00,26.41,26.43,26.34,26.37,66980.0,19.8455,19.8605,19.7929,19.8154,66980.0
2019-08-23 14:30:00,26.37,26.42,26.26,26.32,121338.0,19.8154,19.853,19.7328,19.7778,121338.0
2019-08-23 15:00:00,26.32,26.37,26.25,26.26,153633.0,19.7778,19.8154,19.7252,19.7328,153633.0
2019-08-23 15:30:00,26.25,26.26,26.01,26.13,684401.0,19.7252,19.7328,19.5449,19.6351,684401.0
2019-08-26 09:30:00,26.39,26.48,26.08,26.1,156112.0,19.8304,19.8981,19.5975,19.6125,156112.0
2019-08-26 10:00:00,26.1,26.11,25.89,25.97,153231.0,19.6125,19.62,19.4547,19.5148,153231.0
2019-08-26 10:30:00,25.97,26.0,25.88,25.94,72595.0,19.5148,19.5374,19.4472,19.4923,72595.0
2019-08-26 11:00:00,25.93,26.08,25.93,26.03,110013.0,19.4848,19.5975,19.4848,19.5599,110013.0
2019-08-26 11:30:00,26.03,26.05,25.92,25.96,55254.0,19.5599,19.5749,19.4773,19.5073,55254.0
2019-08-26 12:00:00,25.96,26.05,25.92,26.01,63432.0,19.5073,19.5749,19.4773,19.5449,63432.0
2019-08-26 12:30:00,26.0,26.04,25.97,25.98,56065.0,19.5374,19.5674,19.5148,19.5223,56065.0
2019-08-26 13:00:00,25.98,26.06,25.97,26.05,195945.0,19.5223,19.5825,19.5148,19.5749,195945.0
2019-08-26 13:30:00,26.05,26.07,26.02,26.03,65696.0,19.5749,19.59,19.5524,19.5599,65696.0
2019-08-26 14:00:00,26.02,26.03,25.89,25.89,98591.0,19.5524,19.5599,19.4547,19.4547,98591.0
2019-08-26 14:30:00,25.89,25.94,25.84,25.92,230693.0,19.4547,19.4923,19.4171,19.4773,230693.0
2019-08-26 15:00:00,25.92,25.97,25.88,25.88,230848.0,19.4773,19.5148,19.4472,19.4472,230848.0
2019-08-26 15:30:00,25.89,25.98,25.86,25.94,646094.0,19.4547,19.5223,19.4322,19.4923,646094.0
2019-08-27 09:30:00,26.05,26.4,26.02,26.22,171027.0,19.5749,19.838,19.5524,19.7027,171027.0
2019-08-27 10:00:00,26.23,26.26,26.1,26.14,103128.0,19.7102,19.7328,19.6125,19.6426,103128.0
2019-08-27 10:30:00,26.14,26.24,26.12,26.15,162292.0,19.6426,19.7177,19.6276,19.6501,162292.0
2019-08-27 11:00:00,26.14,26.22,26.08,26.09,86912.0,19.6426,19.7027,19.5975,19.605,86912.0
2019-08-27 11:30:00,26.08,26.13,26.0,26.01,79634.0,19.5975,19.6351,19.5374,19.5449,79634.0
2019-08-27 12:00:00,26.01,26.03,25.96,26.01,75354.0,19.5449,19.5599,19.5073,19.5449,75354.0
2019-08-27 12:30:00,26.0,26.02,25.82,25.87,133215.0,19.5374,19.5524,19.4021,19.4397,133215.0
2019-08-27 13:00:00,25.86,25.91,25.79,25.8,166512.0,19.4322,19.4697,19.3796,19.3871,166512.0
2019-08-27 13:30:00,25.8,25.95,25.79,25.89,180646.0,19.3871,19.4998,19.3796,19.4547,180646.0
2019-08-27 14:00:00,25.89,25.91,25.82,25.87,134137.0,19.4547,19.4697,19.4021,19.4397,134137.0
2019-08-27 14:30:00,25.86,25.93,25.8,25.93,156090.0,19.4322,19.4848,19.3871,19.4848,156090.0
2019-08-27 15:00:00,25.93,26.0,25.89,25.9,306150.0,19.4848,19.5374,19.4547,19.4622,306150.0
2019-08-27 15:30:00,25.9,25.98,25.88,25.94,569385.0,19.4622,19.5223,19.4472,19.4923,569385.0
2019-08-28 09:30:00,25.7,25.82,25.57,25.61,182768.0,19.3119,19.4021,19.2143,19.2443,182768.0
2019-08-28 10:00:00,25.62,25.81,25.62,25.74,164841.0,19.2518,19.3946,19.2518,19.342,164841.0
2019-08-28 10:30:00,25.74,25.91,25.74,25.81,128196.0,19.342,19.4697,19.342,19.3946,128196.0
2019-08-28 11:00:00,25.82,25.92,25.78,25.91,144827.0,19.4021,19.4773,19.3721,19.4697,144827.0
2019-08-28 11:30:00,25.91,25.94,25.87,25.89,102081.0,19.4697,19.4923,19.4397,19.4547,102081.0
2019-08-28 12:00:00,25.89,25.97,25.88,25.94,64167.0,19.4547,19.5148,19.4472,19.4923,64167.0
2019-08-28 12:30:00,25.94,26.02,25.92,26.01,77363.0,19.4923,19.5524,19.4773,19.5449,77363.0
2019-08-28 13:00:00,26.01,26.03,25.89,25.93,91296.0,19.5449,19.5599,19.4547,19.4848,91296.0
2019-08-28 13:30:00,25.92,25.96,25.89,25.89,131922.0,19.4773,19.5073,19.4547,19.4547,131922.0
2019-08-28 14:00:00,25.9,25.95,25.9,25.93,75740.0,19.4622,19.4998,19.4622,19.4848,75740.0
2019-08-28 14:30:00,25.93,26.0,25.89,25.98,167802.0,19.4848,19.5374,19.4547,19.5223,167802.0
2019-08-28 15:00:00,25.97,26.01,25.89,25.9,151315.0,19.5148,19.5449,19.4547,19.4622,151315.0
2019-08-28 15:30:00,25.91,26.02,25.89,26.0,541436.0,19.4697,19.5524,19.4547,19.5374,541436.0
2019-08-29 09:30:00,26.34,26.5,26.24,26.4,228604.0,19.7929,19.9131,19.7177,19.838,228604.0
2019-08-29 10:00:00,26.41,26.44,26.2,26.2,253821.0,19.8455,19.868,19.6877,19.6877,253821.0
2019-08-29 10:30:00,26.2,26.22,26.06,26.21,168482.0,19.6877,19.7027,19.5825,19.6952,168482.0
2019-08-29 11:00:00,26.2,26.33,26.17,26.29,242322.0,19.6877,19.7854,19.6651,19.7553,242322.0
2019-08-29 11:30:00,26.29,26.36,26.28,26.33,151947.0,19.7553,19.8079,19.7478,19.7854,151947.0
2019-08-29 12:00:00,26.33,26.47,26.29,26.42,107429.0,19.7854,19.8906,19.7553,19.853,107429.0
2019-08-29 12:30:00,26.42,26.47,26.37,26.46,60781.0,19.853,19.8906,19.8154,19.883,60781.0
2019-08-29 13:00:00,26.46,26.52,26.4,26.44,72647.0,19.883,19.9281,19.838,19.868,72647.0
2019-08-29 13:30:00,26.44,26.46,26.39,26.46,93675.0,19.868,19.883,19.8304,19.883,93675.0
2019-08-29 14:00:00,26.46,26.55,26.4,26.42,120261.0,19.883,19.9507,19.838,19.853,120261.0
2019-08-29 14:30:00,26.42,26.46,26.4,26.41,68088.0,19.853,19.883,19.838,19.8455,68088.0
2019-08-29 15:00:00,26.42,26.44,26.35,26.36,83366.0,19.853,19.868,19.8004,19.8079,83366.0
2019-08-29 15:30:00,26.37,26.44,26.33,26.34,334951.0,19.8154,19.868,19.7854,19.7929,334951.0
2019-08-30 09:30:00,26.54,26.6,26.41,26.43,136029.0,19.9432,19.9882,19.8455,19.8605,136029.0
2019-08-30 10:00:00,26.42,26.58,26.42,26.46,59562.0,19.853,19.9732,19.853,19.883,59562.0
2019-08-30 10:30:00,26.47,26.47,26.31,26.37,100550.0,19.8906,19.8906,19.7703,19.8154,100550.0
2019-08-30 11:00:00,26.36,26.36,26.19,26.27,59682.0,19.8079,19.8079,19.6802,19.7403,59682.0
2019-08-30 11:30:00,26.26,26.37,26.26,26.33,49338.0,19.7328,19.8154,19.7328,19.7854,49338.0
2019-08-30 12:00:00,26.34,26.37,26.32,26.36,44904.0,19.7929,19.8154,19.7778,19.8079,44904.0
2019-08-30 12:30:00,26.37,26.44,26.34,26.43,64845.0,19.8154,19.868,19.7929,19.8605,64845.0
2019-08-30 13:00:00,26.44,26.44,26.31,26.31,57808.0,19.868,19.868,19.7703,19.7703,57808.0
2019-08-30 13:30:00,26.32,26.33,26.26,26.27,57731.0,19.7778,19.7854,19.7328,19.7403,57731.0
2019-08-30 14:00:00,26.27,26.3,26.25,26.25,67344.0,19.7403,19.7628,19.7252,19.7252,67344.0
2019-08-30 14:30:00,26.26,26.27,26.2,26.24,137590.0,19.7328,19.7403,19.6877,19.7177,137590.0
2019-08-30 15:00:00,26.24,26.28,26.18,26.28,112274.0,19.7177,19.7478,19.6726,19.7478,112274.0
2019-08-30 15:30:00,26.28,26.31,26.22,26.27,421874.0,19.7478,19.7703,19.7027,19.7403,421874.0
2019-09-03 09:30:00,26.01,26.16,25.93,26.12,545784.0,19.5449,19.6576,19.4848,19.6276,545784.0
2019-09-03 10:00:00,26.11,26.12,25.76,25.86,516516.0,19.62,19.6276,19.357,19.4322,516516.0
2019-09-03 10:30:00,25.86,25.95,25.81,25.94,393984.0,19.4322,19.4998,19.3946,19.4923,393984.0
2019-09-03 11:00:00,25.93,25.99,25.82,25.91,123837.0,19.4848,19.5299,19.4021,19.4697,123837.0
2019-09-03 11:30:00,25.92,25.97,25.89,25.9,93957.0,19.4773,19.5148,19.4547,19.4622,93957.0
2019-09-03 12:00:00,25.9,26.01,25.88,26.0,109382.0,19.4622,19.5449,19.4472,19.5374,109382.0
2019-09-03 12:30:00,26.0,26.07,25.97,26.0,129607.0,19.5374,19.59,19.5148,19.5374,129607.0
2019-09-03 13:00:00,26.0,26.06,25.94,25.97,116698.0,19.5374,19.5825,19.4923,19.5148,116698.0
2019-09-03 13:30:00,25.97,25.97,25.9,25.96,103826.0,19.5148,19.5148,19.4622,19.5073,103826.0
2019-09-03 14:00:00,25.97,25.99,25.93,25.96,87254.0,19.5148,19.5299,19.4848,19.5073,87254.0
2019-09-03 14:30:00,25.95,25.98,25.91,25.95,107924.0,19.4998,19.5223,19.4697,19.4998,107924.0
2019-09-03 15:00:00,25.95,26.03,25.92,26.02,166447.0,19.4998,19.5599,19.4773,19.5524,166447.0
2019-09-03 15:30:00,26.02,26.05,26.0,26.02,612525.0,19.5524,19.5749,19.5374,19.5524,612525.0
2019-09-04 09:30:00,26.3,26.36,26.19,26.34,144767.0,19.7628,19.8079,19.6802,19.7929,144767.0
2019-09-04 10:00:00,26.34,26.41,26.27,26.3,169484.0,19.7929,19.8455,19.7403,19.7628,169484.0
2019-09-04 10:30:00,26.3,26.36,26.27,26.33,65991.0,19.7628,19.8079,19.7403,19.7854,65991.0
2019-09-04 11:00:00,26.33,26.36,26.29,26.3,64491.0,19.7854,19.8079,19.7553,19.7628,64491.0
2019-09-04 11:30:00,26.31,26.31,26.22,26.25,88833.0,19.7703,19.7703,19.7027,19.7252,88833.0
2019-09-04 12:00:00,26.25,26.28,26.2,26.23,62658.0,19.7252,19.7478,19.6877,19.7102,62658.0
2019-09-04 12:30:00,26.23,26.25,26.2,26.21,36769.0,19.7102,19.7252,19.6877,19.6952,36769.0
2019-09-04 13:00:00,26.21,26.22,26.15,26.18,65431.0,19.6952,19.7027,19.6501,19.6726,65431.0
2019-09-04 13:30:00,26.18,26.21,26.1,26.11,61120.0,19.6726,19.6952,19.6125,19.62,61120.0
2019-09-04 14:00:00,26.1,26.14,26.09,26.14,62875.0,19.6125,19.6426,19.605,19.6426,62875.0
2019-09-04 14:30:00,26.13,26.19,26.12,26.18,92385.0,19.6351,19.6802,19.6276,19.6726,92385.0
2019-09-04 15:00:00,26.18,26.23,26.17,26.21,107888.0,19.6726,19.7102,19.6651,19.6952,107888.0
2019-09-04 15:30:00,26.21,26.28,26.2,26.23,363980.0,19.6952,19.7478,19.6877,19.7102,363980.0
2019-09-05 09:30:00,26.6,26.96,26.6,26.82,182296.0,19.9882,20.2588,19.9882,20.1536,182296.0
2019-09-05 10:00:00,26.83,27.17,26.82,27.1,164431.0,20.1611,20.4166,20.1536,20.364,164431.0
2019-09-05 10:30:00,27.1,27.16,26.99,27.08,167815.0,20.364,20.409,20.2813,20.3489,167815.0
2019-09-05 11:00:00,27.09,27.19,27.06,27.11,129765.0,20.3564,20.4316,20.3339,20.3715,129765.0
2019-09-05 11:30:00,27.11,27.24,27.09,27.24,122771.0,20.3715,20.4692,20.3564,20.4692,122771.0
2019-09-05 12:00:00,27.23,27.24,27.14,27.18,124183.0,20.4616,20.4692,20.394,20.4241,124183.0
2019-09-05 12:30:00,27.17,27.2,27.13,27.18,130221.0,20.4166,20.4391,20.3865,20.4241,130221.0
2019-09-05 13:00:00,27.19,27.2,27.09,27.19,94333.0,20.4316,20.4391,20.3564,20.4316,94333.0
2019-09-05 13:30:00,27.19,27.19,27.1,27.14,118260.0,20.4316,20.4316,20.364,20.394,118260.0
2019-09-05 14:00:00,27.14,27.18,27.11,27.13,124647.0,20.394,20.4241,20.3715,20.3865,124647.0
2019-09-05 14:30:00,27.12,27.16,27.09,27.16,101319.0,20.379,20.409,20.3564,20.409,101319.0
2019-09-05 15:00:00,27.16,27.2,27.1,27.15,159398.0,20.409,20.4391,20.364,20.4015,159398.0
2019-09-05 15:30:00,27.15,27.18,27.01,27.03,515460.0,20.4015,20.4241,20.2963,20.3114,515460.0
2019-09-06 09:30:00,27.04,27.14,26.77,26.88,125975.0,20.3189,20.394,20.116,20.1986,125975.0
2019-09-06 10:00:00,26.88,26.96,26.85,26.96,100665.0,20.1986,20.2588,20.1761,20.2588,100665.0
2019-09-06 10:30:00,26.97,26.99,26.86,26.87,97497.0,20.2663,20.2813,20.1836,20.1911,97497.0
2019-09-06 11:00:00,26.87,26.89,26.78,26.83,118656.0,20.1911,20.2062,20.1235,20.1611,118656.0
2019-09-06 11:30:00,26.83,26.88,26.77,26.79,90467.0,20.1611,20.1986,20.116,20.131,90467.0
2019-09-06 12:00:00,26.79,26.88,26.78,26.84,62125.0,20.131,20.1986,20.1235,20.1686,62125.0
2019-09-06 12:30:00,26.83,26.83,26.76,26.82,91023.0,20.1611,20.1611,20.1085,20.1536,91023.0
2019-09-06 13:00:00,26.83,26.95,26.82,26.95,73765.0,20.1611,20.2512,20.1536,20.2512,73765.0
2019-09-06 13:30:00,26.95,26.98,26.92,26.95,59885.0,20.2512,20.2738,20.2287,20.2512,59885.0
2019-09-06 14:00:00,26.94,26.98,26.92,26.95,76886.0,20.2437,20.2738,20.2287,20.2512,76886.0
2019-09-06 14:30:00,26.94,26.95,26.82,26.84,88191.0,20.2437,20.2512,20.1536,20.1686,88191.0
2019-09-06 15:00:00,26.84,26.92,26.81,26.92,164987.0,20.1686,20.2287,20.146,20.2287,164987.0
2019-09-06 15:30:00,26.92,26.96,26.9,26.93,344459.0,20.2287,20.2588,20.2137,20.2362,344459.0
2019-09-09 09:30:00,27.08,27.25,27.07,27.23,158921.0,20.3489,20.4767,20.3414,20.4616,158921.0
2019-09-09 10:00:00,27.23,27.42,27.19,27.39,144820.0,20.4616,20.6044,20.4316,20.5819,144820.0
2019-09-09 10:30:00,27.39,27.41,27.28,27.39,113482.0,20.5819,20.5969,20.4992,20.5819,113482.0
2019-09-09 11:00:00,27.39,27.42,27.31,27.39,180551.0,20.5819,20.6044,20.5218,20.5819,180551.0
2019-09-09 11:30:00,27.39,27.42,27.3,27.39,101845.0,20.5819,20.6044,20.5142,20.5819,101845.0
2019-09-09 12:00:00,27.38,27.4,27.24,27.25,79117.0,20.5744,20.5894,20.4692,20.4767,79117.0
2019-09-09 12:30:00,27.25,27.35,27.24,27.35,43294.0,20.4767,20.5518,20.4692,20.5518,43294.0
2019-09-09 13:00:00,27.34,27.35,27.28,27.29,38448.0,20.5443,20.5518,20.4992,20.5067,38448.0
2019-09-09 13:30:00,27.29,27.3,27.23,27.3,48833.0,20.5067,20.5142,20.4616,20.5142,48833.0
2019-09-09 14:00:00,27.3,27.36,27.26,27.36,74156.0,20.5142,20.5593,20.4842,20.5593,74156.0
2019-09-09 14:30:00,27.36,27.46,27.35,27.45,83873.0,20.5593,20.6345,20.5518,20.627,83873.0
2019-09-09 15:00:00,27.44,27.7,27.44,27.69,224810.0,20.6194,20.8148,20.6194,20.8073,224810.0
2019-09-09 15:30:00,27.7,27.8,27.66,27.78,1116429.0,20.8148,20.89,20.7848,20.8749,1116429.0
2019-09-10 09:30:00,27.98,28.49,27.98,28.38,381467.0,21.0252,21.4085,21.0252,21.3258,381467.0
2019-09-10 10:00:00,28.37,28.41,28.06,28.14,353896.0,21.3183,21.3483,21.0853,21.1455,353896.0
2019-09-10 10:30:00,28.15,28.16,27.96,28.08,242475.0,21.153,21.1605,21.0102,21.1004,242475.0
2019-09-10 11:00:00,28.08,28.15,28.06,28.09,147715.0,21.1004,21.153,21.0853,21.1079,147715.0
2019-09-10 11:30:00,28.08,28.33,28.05,28.17,171589.0,21.1004,21.2882,21.0778,21.168,171589.0
2019-09-10 12:00:00,28.17,28.21,28.03,28.18,267636.0,21.168,21.1981,21.0628,21.1755,267636.0
2019-09-10 12:30:00,28.18,28.24,28.13,28.21,232440.0,21.1755,21.2206,21.1379,21.1981,232440.0
2019-09-10 13:00:00,28.22,28.34,28.14,28.32,127746.0,21.2056,21.2957,21.1455,21.2807,127746.0
2019-09-10 13:30:00,28.33,28.36,28.19,28.2,117269.0,21.2882,21.3108,21.183,21.1905,117269.0
2019-09-10 14:00:00,28.21,28.27,28.17,28.25,173052.0,21.1981,21.2431,21.168,21.2281,173052.0
2019-09-10 14:30:00,28.26,28.34,28.19,28.32,274156.0,21.2356,21.2957,21.183,21.2807,274156.0
2019-09-10 15:00:00,28.32,28.49,28.31,28.4,339090.0,21.2807,21.4085,21.2732,21.3408,339090.0
2019-09-10 15:30:00,28.4,28.45,28.37,28.45,610624.0,21.3408,21.3784,21.3183,21.3784,610624.0
2019-09-11 09:30:00,28.45,28.73,28.01,28.59,269221.0,21.3784,21.5888,21.0478,21.4836,269221.0
2019-09-11 10:00:00,28.6,28.82,28.59,28.64,285881.0,21.4911,21.6564,21.4836,21.5212,285881.0
2019-09-11 10:30:00,28.63,28.77,28.6,28.75,268958.0,21.5137,21.6189,21.4911,21.6038,268958.0
2019-09-11 11:00:00,28.75,28.82,28.71,28.73,178715.0,21.6038,21.6564,21.5738,21.5888,178715.0
2019-09-11 11:30:00,28.73,28.81,28.58,28.62,415510.0,21.5888,21.6489,21.4761,21.5061,415510.0
2019-09-11 12:00:00,28.63,28.74,28.62,28.71,278801.0,21.5137,21.5963,21.5061,21.5738,278801.0
2019-09-11 12:30:00,28.71,28.71,28.63,28.66,145191.0,21.5738,21.5738,21.5137,21.5362,145191.0
2019-09-11 13:00:00,28.67,28.71,28.58,28.71,152807.0,21.5437,21.5738,21.4761,21.5738,152807.0
2019-09-11 13:30:00,28.71,28.95,28.69,28.91,251453.0,21.5738,21.7541,21.5587,21.7241,251453.0
2019-09-11 14:00:00,28.91,29.1,28.9,29.07,223250.0,21.7241,21.8668,21.7165,21.8443,223250.0
2019-09-11 14:30:00,29.07,29.27,29.06,29.24,440825.0,21.8443,21.9946,21.8368,21.972,440825.0
2019-09-11 15:00:00,29.25,29.43,29.23,29.32,618407.0,21.9796,22.1148,21.9645,22.0322,618407.0
2019-09-11 15:30:00,29.33,29.54,29.29,29.48,1420261.0,22.0397,22.1975,22.0096,22.1524,1420261.0
2019-09-12 09:30:00,29.52,29.79,29.37,29.62,382983.0,22.1824,22.3853,22.0697,22.2576,382983.0
2019-09-12 10:00:00,29.62,29.91,29.49,29.7,286753.0,22.2576,22.4755,22.1599,22.3177,286753.0
2019-09-12 10:30:00,29.7,29.72,29.46,29.52,265575.0,22.3177,22.3327,22.1374,22.1824,265575.0
2019-09-12 11:00:00,29.51,29.61,29.38,29.58,209759.0,22.1749,22.2501,22.0772,22.2275,209759.0
2019-09-12 11:30:00,29.58,29.77,29.56,29.75,110281.0,22.2275,22.3703,22.2125,22.3553,110281.0
2019-09-12 12:00:00,29.75,29.82,29.69,29.77,151788.0,22.3553,22.4079,22.3102,22.3703,151788.0
2019-09-12 12:30:00,29.77,29.87,29.76,29.84,117630.0,22.3703,22.4454,22.3628,22.4229,117630.0
2019-09-12 13:00:00,29.85,29.91,29.83,29.86,142010.0,22.4304,22.4755,22.4154,22.4379,142010.0
2019-09-12 13:30:00,29.86,29.9,29.83,29.88,108301.0,22.4379,22.468,22.4154,22.453,108301.0
2019-09-12 14:00:00,29.88,29.89,29.83,29.87,117623.0,22.453,22.4605,22.4154,22.4454,117623.0
2019-09-12 14:30:00,29.87,29.94,29.85,29.87,122267.0,22.4454,22.498,22.4304,22.4454,122267.0
2019-09-12 15:00:00,29.87,29.91,29.81,29.9,150139.0,22.4454,22.4755,22.4004,22.468,150139.0
2019-09-12 15:30:00,29.9,29.91,29.78,29.8,687280.0,22.468,22.4755,22.3778,22.3928,687280.0
2019-09-13 09:30:00,30.0,30.16,29.89,30.1,194692.0,22.5431,22.6634,22.4605,22.6183,194692.0
2019-09-13 10:00:00,30.09,30.21,29.94,29.96,262952.0,22.6108,22.7009,22.498,22.5131,262952.0
2019-09-13 10:30:00,29.96,30.04,29.88,29.93,204716.0,22.5131,22.5732,22.453,22.4905,204716.0
2019-09-13 11:00:00,29.93,30.02,29.89,29.99,142856.0,22.4905,22.5582,22.4605,22.5356,142856.0
2019-09-13 11:30:00,29.98,30.05,29.96,29.98,156171.0,22.5281,22.5807,22.5131,22.5281,156171.0
2019-09-13 12:00:00,29.99,29.99,29.9,29.91,83914.0,22.5356,22.5356,22.468,22.4755,83914.0
2019-09-13 12:30:00,29.91,29.99,29.91,29.99,76498.0,22.4755,22.5356,22.4755,22.5356,76498.0
2019-09-13 13:00:00,29.99,30.02,29.98,29.99,102877.0,22.5356,22.5582,22.5281,22.5356,102877.0
2019-09-13 13:30:00,29.98,29.99,29.87,29.88,128318.0,22.5281,22.5356,22.4454,22.453,128318.0
2019-09-13 14:00:00,29.89,29.94,29.86,29.94,119651.0,22.4605,22.498,22.4379,22.498,119651.0
2019-09-13 14:30:00,29.94,30.0,29.91,29.93,184816.0,22.498,22.5431,22.4755,22.4905,184816.0
2019-09-13 15:00:00,29.93,29.99,29.87,29.93,188400.0,22.4905,22.5356,22.4454,22.4905,188400.0
2019-09-13 15:30:00,29.93,29.96,29.88,29.91,653163.0,22.4905,22.5131,22.453,22.4755,653163.0
2019-09-16 09:30:00,29.56,29.77,29.56,29.7,91988.0,22.2125,22.3703,22.2125,22.3177,91988.0
2019-09-16 10:00:00,29.7,29.71,29.57,29.62,102063.0,22.3177,22.3252,22.22,22.2576,102063.0
2019-09-16 10:30:00,29.61,29.65,29.5,29.61,237727.0,22.2501,22.2801,22.1674,22.2501,237727.0
2019-09-16 11:00:00,29.61,29.69,29.55,29.66,93644.0,22.2501,22.3102,22.205,22.2876,93644.0
2019-09-16 11:30:00,29.65,29.65,29.53,29.62,106358.0,22.2801,22.2801,22.19,22.2576,106358.0
2019-09-16 12:00:00,29.62,29.65,29.6,29.62,82717.0,22.2576,22.2801,22.2426,22.2576,82717.0
2019-09-16 12:30:00,29.63,29.66,29.6,29.63,90121.0,22.2651,22.2876,22.2426,22.2651,90121.0
2019-09-16 13:00:00,29.63,29.76,29.63,29.73,84861.0,22.2651,22.3628,22.2651,22.3402,84861.0
2019-09-16 13:30:00,29.74,29.77,29.71,29.72,108600.0,22.3478,22.3703,22.3252,22.3327,108600.0
2019-09-16 14:00:00,29.72,29.75,29.67,29.73,96847.0,22.3327,22.3553,22.2952,22.3402,96847.0
2019-09-16 14:30:00,29.73,29.8,29.72,29.74,91311.0,22.3402,22.3928,22.3327,22.3478,91311.0
2019-09-16 15:00:00,29.74,29.77,29.69,29.7,107471.0,22.3478,22.3703,22.3102,22.3177,107471.0
2019-09-16 15:30:00,29.7,29.79,29.66,29.75,504404.0,22.3177,22.3853,22.2876,22.3553,504404.0
2019-09-17 09:30:00,29.3,29.67,29.22,29.3,148997.0,22.0171,22.2952,21.957,22.0171,148997.0
2019-09-17 10:00:00,29.3,29.31,29.07,29.08,144021.0,22.0171,22.0246,21.8443,21.8518,144021.0
2019-09-17 10:30:00,29.08,29.12,28.99,29.03,141419.0,21.8518,21.8819,21.7842,21.8142,141419.0
2019-09-17 11:00:00,29.03,29.23,29.03,29.23,108753.0,21.8142,21.9645,21.8142,21.9645,108753.0
2019-09-17 11:30:00,29.23,29.29,29.2,29.29,61239.0,21.9645,22.0096,21.942,22.0096,61239.0
2019-09-17 12:00:00,29.29,29.39,29.2,29.38,165204.0,22.0096,22.0848,21.942,22.0772,165204.0
2019-09-17 12:30:00,29.39,29.47,29.34,29.46,65382.0,22.0848,22.1449,22.0472,22.1374,65382.0
2019-09-17 13:00:00,29.46,29.58,29.44,29.49,89085.0,22.1374,22.2275,22.1223,22.1599,89085.0
2019-09-17 13:30:00,29.5,29.52,29.37,29.43,110618.0,22.1674,22.1824,22.0697,22.1148,110618.0
2019-09-17 14:00:00,29.44,29.48,29.33,29.35,100440.0,22.1223,22.1524,22.0397,22.0547,100440.0
2019-09-17 14:30:00,29.35,29.37,29.31,29.33,117324.0,22.0547,22.0697,22.0246,22.0397,117324.0
2019-09-17 15:00:00,29.33,29.4,29.27,29.39,171433.0,22.0397,22.0923,21.9946,22.0848,171433.0
2019-09-17 15:30:00,29.4,29.48,29.37,29.46,389736.0,22.0923,22.1524,22.0697,22.1374,389736.0
2019-09-18 09:30:00,29.31,29.46,29.23,29.35,56624.0,22.0246,22.1374,21.9645,22.0547,56624.0
2019-09-18 10:00:00,29.36,29.52,29.35,29.51,59451.0,22.0622,22.1824,22.0547,22.1749,59451.0
2019-09-18 10:30:00,29.53,29.61,29.48,29.48,52822.0,22.19,22.2501,22.1524,22.1524,52822.0
2019-09-18 11:00:00,29.48,29.52,29.39,29.39,94471.0,22.1524,22.1824,22.0848,22.0848,94471.0
2019-09-18 11:30:00,29.39,29.39,29.31,29.38,36525.0,22.0848,22.0848,22.0246,22.0772,36525.0
2019-09-18 12:00:00,29.39,29.45,29.37,29.42,32332.0,22.0848,22.1298,22.0697,22.1073,32332.0
2019-09-18 12:30:00,29.42,29.5,29.42,29.46,36641.0,22.1073,22.1674,22.1073,22.1374,36641.0
2019-09-18 13:00:00,29.47,29.49,29.39,29.39,55743.0,22.1449,22.1599,22.0848,22.0848,55743.0
2019-09-18 13:30:00,29.4,29.46,29.36,29.4,67627.0,22.0923,22.1374,22.0622,22.0923,67627.0
2019-09-18 14:00:00,29.38,29.56,29.35,29.38,96776.0,22.0772,22.2125,22.0547,22.0772,96776.0
2019-09-18 14:30:00,29.38,29.38,29.26,29.28,221779.0,22.0772,22.0772,21.9871,22.0021,221779.0
2019-09-18 15:00:00,29.28,29.42,29.28,29.39,155557.0,22.0021,22.1073,22.0021,22.0848,155557.0
2019-09-18 15:30:00,29.4,29.52,29.39,29.44,297141.0,22.0923,22.1824,22.0848,22.1223,297141.0
2019-09-19 09:30:00,29.59,29.75,29.52,29.75,202394.0,22.235,22.3553,22.1824,22.3553,202394.0
2019-09-19 10:00:00,29.76,29.86,29.72,29.84,83334.0,22.3628,22.4379,22.3327,22.4229,83334.0
2019-09-19 10:30:00,29.84,29.86,29.72,29.72,57911.0,22.4229,22.4379,22.3327,22.3327,57911.0
2019-09-19 11:00:00,29.73,29.93,29.72,29.86,81744.0,22.3402,22.4905,22.3327,22.4379,81744.0
2019-09-19 11:30:00,29.85,29.95,29.84,29.86,175535.0,22.4304,22.5056,22.4229,22.4379,175535.0
2019-09-19 12:00:00,29.85,29.86,29.72,29.73,36844.0,22.4304,22.4379,22.3327,22.3402,36844.0
2019-09-19 12:30:00,29.72,29.79,29.7,29.7,57431.0,22.3327,22.3853,22.3177,22.3177,57431.0
2019-09-19 13:00:00,29.7,29.73,29.67,29.71,61036.0,22.3177,22.3402,22.2952,22.3252,61036.0
2019-09-19 13:30:00,29.7,29.77,29.61,29.76,156524.0,22.3177,22.3703,22.2501,22.3628,156524.0
2019-09-19 14:00:00,29.75,29.8,29.63,29.66,246675.0,22.3553,22.3928,22.2651,22.2876,246675.0
2019-09-19 14:30:00,29.66,29.66,29.55,29.58,73658.0,22.2876,22.2876,22.205,22.2275,73658.0
2019-09-19 15:00:00,29.59,29.59,29.5,29.52,102922.0,22.235,22.235,22.1674,22.1824,102922.0
2019-09-19 15:30:00,29.52,29.59,29.47,29.56,286918.0,22.1824,22.235,22.1449,22.2125,286918.0
2019-09-20 09:30:00,29.67,29.67,29.33,29.49,361517.0,22.2952,22.2952,22.0397,22.1599,361517.0
2019-09-20 10:00:00,29.49,29.64,29.46,29.61,93546.0,22.1599,22.2726,22.1374,22.2501,93546.0
2019-09-20 10:30:00,29.62,29.65,29.46,29.5,80920.0,22.2576,22.2801,22.1374,22.1674,80920.0
2019-09-20 11:00:00,29.5,29.56,29.43,29.52,44136.0,22.1674,22.2125,22.1148,22.1824,44136.0
2019-09-20 11:30:00,29.53,29.59,29.5,29.52,64367.0,22.19,22.235,22.1674,22.1824,64367.0
2019-09-20 12:00:00,29.51,29.64,29.49,29.64,86344.0,22.1749,22.2726,22.1599,22.2726,86344.0
2019-09-20 12:30:00,29.64,29.65,29.58,29.59,41982.0,22.2726,22.2801,22.2275,22.235,41982.0
2019-09-20 13:00:00,29.58,29.59,29.22,29.36,85006.0,22.2275,22.235,21.957,22.0622,85006.0
2019-09-20 13:30:00,29.36,29.38,29.27,29.35,47472.0,22.0622,22.0772,21.9946,22.0547,47472.0
2019-09-20 14:00:00,29.36,29.46,29.34,29.43,122727.0,22.0622,22.1374,22.0472,22.1148,122727.0
2019-09-20 14:30:00,29.43,29.52,29.41,29.41,163823.0,22.1148,22.1824,22.0998,22.0998,163823.0
2019-09-20 15:00:00,29.42,29.43,29.09,29.12,180885.0,22.1073,22.1148,21.8593,21.8819,180885.0
2019-09-20 15:30:00,29.12,29.38,29.11,29.33,853093.0,21.8819,22.0772,21.8743,22.0397,853093.0
2019-09-23 09:30:00,29.01,29.37,28.92,29.18,169452.0,21.7992,22.0697,21.7316,21.9269,169452.0
2019-09-23 10:00:00,29.19,29.19,28.98,29.11,284231.0,21.9345,21.9345,21.7767,21.8743,284231.0
2019-09-23 10:30:00,29.11,29.16,28.92,29.02,265718.0,21.8743,21.9119,21.7316,21.8067,265718.0
2019-09-23 11:00:00,29.02,29.14,28.93,29.12,550617.0,21.8067,21.8969,21.7391,21.8819,550617.0
2019-09-23 11:30:00,29.12,29.22,29.11,29.2,61371.0,21.8819,21.957,21.8743,21.942,61371.0
2019-09-23 12:00:00,29.2,29.29,29.17,29.28,52274.0,21.942,22.0096,21.9194,22.0021,52274.0
2019-09-23 12:30:00,29.28,29.32,29.26,29.27,55103.0,22.0021,22.0322,21.9871,21.9946,55103.0
2019-09-23 13:00:00,29.28,29.32,29.16,29.16,79747.0,22.0021,22.0322,21.9119,21.9119,79747.0
2019-09-23 13:30:00,29.17,29.25,29.16,29.21,77769.0,21.9194,21.9796,21.9119,21.9495,77769.0
2019-09-23 14:00:00,29.22,29.24,29.14,29.18,171756.0,21.957,21.972,21.8969,21.9269,171756.0
2019-09-23 14:30:00,29.17,29.21,29.14,29.15,101441.0,21.9194,21.9495,21.8969,21.9044,101441.0
2019-09-23 15:00:00,29.15,29.25,29.14,29.19,154007.0,21.9044,21.9796,21.8969,21.9345,154007.0
2019-09-23 15:30:00,29.19,29.21,29.06,29.09,369246.0,21.9345,21.9495,21.8368,21.8593,369246.0
2019-09-24 09:30:00,29.21,29.26,29.09,29.19,97954.0,21.9495,21.9871,21.8593,21.9345,97954.0
2019-09-24 10:00:00,29.18,29.18,28.96,29.01,121120.0,21.9269,21.9269,21.7616,21.7992,121120.0
2019-09-24 10:30:00,29.0,29.1,28.88,28.9,70146.0,21.7917,21.8668,21.7015,21.7165,70146.0
2019-09-24 11:00:00,28.89,28.96,28.87,28.93,105532.0,21.709,21.7616,21.694,21.7391,105532.0
2019-09-24 11:30:00,28.94,28.94,28.76,28.81,136874.0,21.7466,21.7466,21.6113,21.6489,136874.0
2019-09-24 12:00:00,28.81,28.82,28.58,28.59,179060.0,21.6489,21.6564,21.4761,21.4836,179060.0
2019-09-24 12:30:00,28.58,28.61,28.3,28.35,267798.0,21.4761,21.4986,21.2657,21.3033,267798.0
2019-09-24 13:00:00,28.36,28.45,28.28,28.29,138170.0,21.3108,21.3784,21.2507,21.2582,138170.0
2019-09-24 13:30:00,28.28,28.45,28.28,28.4,162957.0,21.2507,21.3784,21.2507,21.3408,162957.0
2019-09-24 14:00:00,28.4,28.54,28.28,28.45,219460.0,21.3408,21.446,21.2507,21.3784,219460.0
2019-09-24 14:30:00,28.46,28.5,28.3,28.34,197934.0,21.3859,21.416,21.2657,21.2957,197934.0
2019-09-24 15:00:00,28.34,28.43,28.25,28.29,240710.0,21.2957,21.3634,21.2281,21.2582,240710.0
2019-09-24 15:30:00,28.29,28.46,28.24,28.44,788925.0,21.2582,21.3859,21.2206,21.3709,788925.0
2019-09-25 09:30:00,28.43,28.73,28.43,28.5,189156.0,21.3634,21.5888,21.3634,21.416,189156.0
2019-09-25 10:00:00,28.49,28.54,28.35,28.51,169140.0,21.4085,21.446,21.3033,21.4235,169140.0
2019-09-25 10:30:00,28.51,28.78,28.5,28.76,294976.0,21.4235,21.6264,21.416,21.6113,294976.0
2019-09-25 11:00:00,28.77,28.84,28.74,28.8,211715.0,21.6189,21.6715,21.5963,21.6414,211715.0
2019-09-25 11:30:00,28.8,28.81,28.7,28.77,109533.0,21.6414,21.6489,21.5663,21.6189,109533.0
2019-09-25 12:00:00,28.77,28.82,28.73,28.75,93258.0,21.6189,21.6564,21.5888,21.6038,93258.0
2019-09-25 12:30:00,28.74,28.78,28.66,28.67,99570.0,21.5963,21.6264,21.5362,21.5437,99570.0
2019-09-25 13:00:00,28.68,28.74,28.65,28.7,74717.0,21.5512,21.5963,21.5287,21.5663,74717.0
2019-09-25 13:30:00,28.7,28.75,28.68,28.73,124743.0,21.5663,21.6038,21.5512,21.5888,124743.0
2019-09-25 14:00:00,28.73,28.79,28.72,28.75,175245.0,21.5888,21.6339,21.5813,21.6038,175245.0
2019-09-25 14:30:00,28.75,28.81,28.73,28.78,102590.0,21.6038,21.6489,21.5888,21.6264,102590.0
2019-09-25 15:00:00,28.77,28.85,28.75,28.76,218587.0,21.6189,21.679,21.6038,21.6113,218587.0
2019-09-25 15:30:00,28.76,28.84,28.74,28.79,462109.0,21.6113,21.6715,21.5963,21.6339,462109.0
2019-09-26 09:30:00,28.79,28.81,28.64,28.77,96062.0,21.6339,21.6489,21.5212,21.6189,96062.0
2019-09-26 10:00:00,28.77,28.82,28.62,28.65,102533.0,21.6189,21.6564,21.5061,21.5287,102533.0
2019-09-26 10:30:00,28.66,28.67,28.55,28.59,218496.0,21.5362,21.5437,21.4535,21.4836,218496.0
2019-09-26 11:00:00,28.58,28.58,28.41,28.47,79810.0,21.4761,21.4761,21.3483,21.3934,79810.0
2019-09-26 11:30:00,28.47,28.6,28.47,28.58,78027.0,21.3934,21.4911,21.3934,21.4761,78027.0
2019-09-26 12:00:00,28.59,28.65,28.56,28.64,60284.0,21.4836,21.5287,21.4611,21.5212,60284.0
2019-09-26 12:30:00,28.64,28.69,28.58,28.61,49312.0,21.5212,21.5587,21.4761,21.4986,49312.0
2019-09-26 13:00:00,28.62,28.63,28.48,28.49,114771.0,21.5061,21.5137,21.4009,21.4085,114771.0
2019-09-26 13:30:00,28.49,28.6,28.48,28.6,93036.0,21.4085,21.4911,21.4009,21.4911,93036.0
2019-09-26 14:00:00,28.6,28.74,28.58,28.73,79401.0,21.4911,21.5963,21.4761,21.5888,79401.0
2019-09-26 14:30:00,28.73,28.76,28.66,28.67,69949.0,21.5888,21.6113,21.5362,21.5437,69949.0
2019-09-26 15:00:00,28.68,28.77,28.68,28.73,122420.0,21.5512,21.6189,21.5512,21.5888,122420.0
2019-09-26 15:30:00,28.74,28.78,28.64,28.67,354048.0,21.5963,21.6264,21.5212,21.5437,354048.0
2019-09-27 09:30:00,28.63,28.77,28.46,28.63,119064.0,21.709,21.8152,21.5801,21.709,119064.0
2019-09-27 10:00:00,28.64,28.79,28.58,28.77,107219.0,21.7166,21.8304,21.6711,21.8152,107219.0
2019-09-27 10:30:00,28.76,28.83,28.71,28.83,115220.0,21.8076,21.8607,21.7697,21.8607,115220.0
2019-09-27 11:00:00,28.82,28.93,28.8,28.92,94452.0,21.8531,21.9365,21.8379,21.9289,94452.0
2019-09-27 11:30:00,28.93,28.95,28.57,28.72,93752.0,21.9365,21.9517,21.6635,21.7773,93752.0
2019-09-27 12:00:00,28.72,28.76,28.64,28.71,59758.0,21.7773,21.8076,21.7166,21.7697,59758.0
2019-09-27 12:30:00,28.71,28.78,28.64,28.65,64208.0,21.7697,21.8228,21.7166,21.7242,64208.0
2019-09-27 13:00:00,28.65,28.74,28.62,28.71,67669.0,21.7242,21.7924,21.7015,21.7697,67669.0
2019-09-27 13:30:00,28.7,28.7,28.54,28.64,51127.0,21.7621,21.7621,21.6408,21.7166,51127.0
2019-09-27 14:00:00,28.65,28.7,28.61,28.67,47193.0,21.7242,21.7621,21.6939,21.7394,47193.0
2019-09-27 14:30:00,28.66,28.66,28.47,28.5,96690.0,21.7318,21.7318,21.5877,21.6105,96690.0
2019-09-27 15:00:00,28.49,28.59,28.48,28.55,102460.0,21.6029,21.6787,21.5953,21.6484,102460.0
2019-09-27 15:30:00,28.55,28.69,28.54,28.63,357144.0,21.6484,21.7545,21.6408,21.709,357144.0
2019-09-30 09:30:00,28.75,28.91,28.71,28.73,128885.0,21.8,21.9213,21.7697,21.7849,128885.0
2019-09-30 10:00:00,28.73,28.92,28.63,28.87,117721.0,21.7849,21.9289,21.709,21.891,117721.0
2019-09-30 10:30:00,28.87,28.95,28.85,28.93,95586.0,21.891,21.9517,21.8759,21.9365,95586.0
2019-09-30 11:00:00,28.93,28.99,28.86,28.87,143895.0,21.9365,21.982,21.8834,21.891,143895.0
2019-09-30 11:30:00,28.87,28.91,28.86,28.88,78641.0,21.891,21.9213,21.8834,21.8986,78641.0
2019-09-30 12:00:00,28.89,28.98,28.88,28.97,66303.0,21.9062,21.9744,21.8986,21.9668,66303.0
2019-09-30 12:30:00,28.98,29.01,28.95,29.0,44226.0,21.9744,21.9972,21.9517,21.9896,44226.0
2019-09-30 13:00:00,29.0,29.07,28.98,29.04,86615.0,21.9896,22.0427,21.9744,22.0199,86615.0
2019-09-30 13:30:00,29.05,29.08,28.97,29.0,102499.0,22.0275,22.0503,21.9668,21.9896,102499.0
2019-09-30 14:00:00,29.01,29.02,28.96,28.96,58365.0,21.9972,22.0048,21.9593,21.9593,58365.0
2019-09-30 14:30:00,28.96,29.01,28.95,28.98,108122.0,21.9593,21.9972,21.9517,21.9744,108122.0
2019-09-30 15:00:00,28.98,29.0,28.95,28.96,130932.0,21.9744,21.9896,21.9517,21.9593,130932.0
2019-09-30 15:30:00,28.95,28.97,28.82,28.86,569670.0,21.9517,21.9668,21.8531,21.8834,569670.0
2019-10-01 09:30:00,28.86,29.05,28.79,28.96,129863.0,21.8834,22.0275,21.8304,21.9593,129863.0
2019-10-01 10:00:00,28.95,28.95,28.41,28.51,126556.0,21.9517,21.9517,21.5422,21.618,126556.0
2019-10-01 10:30:00,28.53,28.57,28.29,28.3,166032.0,21.6332,21.6635,21.4512,21.4588,166032.0
2019-10-01 11:00:00,28.3,28.33,28.21,28.3,142579.0,21.4588,21.4816,21.3906,21.4588,142579.0
2019-10-01 11:30:00,28.31,28.36,28.25,28.31,87440.0,21.4664,21.5043,21.4209,21.4664,87440.0
2019-10-01 12:00:00,28.3,28.33,28.19,28.27,64805.0,21.4588,21.4816,21.3754,21.4361,64805.0
2019-10-01 12:30:00,28.28,28.31,28.14,28.14,125922.0,21.4436,21.4664,21.3375,21.3375,125922.0
2019-10-01 13:00:00,28.14,28.16,28.06,28.07,98936.0,21.3375,21.3526,21.2768,21.2844,98936.0
2019-10-01 13:30:00,28.07,28.09,27.98,27.98,115095.0,21.2844,21.2996,21.2162,21.2162,115095.0
2019-10-01 14:00:00,27.97,28.04,27.93,28.03,89313.0,21.2086,21.2617,21.1782,21.2541,89313.0
2019-10-01 14:30:00,28.04,28.19,28.02,28.19,201839.0,21.2617,21.3754,21.2465,21.3754,201839.0
2019-10-01 15:00:00,28.18,28.2,28.0,28.0,359494.0,21.3678,21.383,21.2313,21.2313,359494.0
2019-10-01 15:30:00,28.0,28.01,27.87,27.9,577722.0,21.2313,21.2389,21.1328,21.1555,577722.0
2019-10-02 09:30:00,27.55,27.68,27.2,27.38,256372.0,20.8901,20.9887,20.6247,20.7612,256372.0
2019-10-02 10:00:00,27.37,27.68,27.32,27.57,141413.0,20.7536,20.9887,20.7157,20.9053,141413.0
2019-10-02 10:30:00,27.56,27.56,27.34,27.34,214043.0,20.8977,20.8977,20.7309,20.7309,214043.0
2019-10-02 11:00:00,27.34,27.41,27.25,27.28,152942.0,20.7309,20.784,20.6626,20.6854,152942.0
2019-10-02 11:30:00,27.28,27.3,27.2,27.23,109943.0,20.6854,20.7005,20.6247,20.6475,109943.0
2019-10-02 12:00:00,27.22,27.22,27.11,27.17,122520.0,20.6399,20.6399,20.5565,20.602,122520.0
2019-10-02 12:30:00,27.16,27.19,27.1,27.18,92373.0,20.5944,20.6171,20.5489,20.6096,92373.0
2019-10-02 13:00:00,27.18,27.43,27.15,27.38,212407.0,20.6096,20.7991,20.5868,20.7612,212407.0
2019-10-02 13:30:00,27.39,27.39,27.25,27.25,115185.0,20.7688,20.7688,20.6626,20.6626,115185.0
2019-10-02 14:00:00,27.26,27.26,27.16,27.16,103526.0,20.6702,20.6702,20.5944,20.5944,103526.0
2019-10-02 14:30:00,27.17,27.31,27.13,27.27,288667.0,20.602,20.7081,20.5716,20.6778,288667.0
2019-10-02 15:00:00,27.28,27.31,27.17,27.19,299898.0,20.6854,20.7081,20.602,20.6171,299898.0
2019-10-02 15:30:00,27.18,27.23,27.05,27.07,927440.0,20.6096,20.6475,20.511,20.5261,927440.0
2019-10-03 09:30:00,26.94,27.16,26.84,26.95,190761.0,20.4276,20.5944,20.3517,20.4352,190761.0
2019-10-03 10:00:00,26.93,26.94,26.47,26.75,223902.0,20.42,20.4276,20.0712,20.2835,223902.0
2019-10-03 10:30:00,26.75,26.96,26.67,26.95,178541.0,20.2835,20.4427,20.2228,20.4352,178541.0
2019-10-03 11:00:00,26.94,27.21,26.92,27.05,209789.0,20.4276,20.6323,20.4124,20.511,209789.0
2019-10-03 11:30:00,27.05,27.08,26.91,26.94,90456.0,20.511,20.5337,20.4048,20.4276,90456.0
2019-10-03 12:00:00,26.96,27.0,26.87,26.96,108821.0,20.4427,20.4731,20.3745,20.4427,108821.0
2019-10-03 12:30:00,26.96,26.99,26.87,26.91,80259.0,20.4427,20.4655,20.3745,20.4048,80259.0
2019-10-03 13:00:00,26.91,26.98,26.89,26.96,57782.0,20.4048,20.4579,20.3897,20.4427,57782.0
2019-10-03 13:30:00,26.97,27.09,26.96,27.05,55896.0,20.4503,20.5413,20.4427,20.511,55896.0
2019-10-03 14:00:00,27.04,27.1,27.01,27.1,68407.0,20.5034,20.5489,20.4806,20.5489,68407.0
2019-10-03 14:30:00,27.09,27.1,27.0,27.03,77245.0,20.5413,20.5489,20.4731,20.4958,77245.0
2019-10-03 15:00:00,27.03,27.07,27.0,27.03,90006.0,20.4958,20.5261,20.4731,20.4958,90006.0
2019-10-03 15:30:00,27.03,27.14,26.97,27.14,366732.0,20.4958,20.5792,20.4503,20.5792,366732.0
2019-10-04 09:30:00,27.05,27.26,26.91,26.97,124544.0,20.511,20.6702,20.4048,20.4503,124544.0
2019-10-04 10:00:00,26.98,27.04,26.88,26.89,121217.0,20.4579,20.5034,20.3821,20.3897,121217.0
2019-10-04 10:30:00,26.89,27.03,26.83,26.94,209184.0,20.3897,20.4958,20.3442,20.4276,209184.0
2019-10-04 11:00:00,26.95,27.08,26.92,27.05,50776.0,20.4352,20.5337,20.4124,20.511,50776.0
2019-10-04 11:30:00,27.05,27.16,27.05,27.14,73664.0,20.511,20.5944,20.511,20.5792,73664.0
2019-10-04 12:00:00,27.14,27.22,27.11,27.16,57197.0,20.5792,20.6399,20.5565,20.5944,57197.0
2019-10-04 12:30:00,27.16,27.2,27.14,27.18,33496.0,20.5944,20.6247,20.5792,20.6096,33496.0
2019-10-04 13:00:00,27.19,27.23,27.15,27.22,38367.0,20.6171,20.6475,20.5868,20.6399,38367.0
2019-10-04 13:30:00,27.21,27.28,27.17,27.25,46584.0,20.6323,20.6854,20.602,20.6626,46584.0
2019-10-04 14:00:00,27.26,27.27,27.15,27.25,102666.0,20.6702,20.6778,20.5868,20.6626,102666.0
2019-10-04 14:30:00,27.25,27.27,27.22,27.24,46899.0,20.6626,20.6778,20.6399,20.655,46899.0
2019-10-04 15:00:00,27.24,27.28,27.18,27.24,165909.0,20.655,20.6854,20.6096,20.655,165909.0
2019-10-04 15:30:00,27.25,27.37,27.19,27.37,641209.0,20.6626,20.7536,20.6171,20.7536,641209.0
2019-10-07 09:30:00,27.23,27.28,26.91,27.24,341151.0,20.6475,20.6854,20.4048,20.655,341151.0
2019-10-07 10:00:00,27.23,27.24,27.08,27.16,210191.0,20.6475,20.655,20.5337,20.5944,210191.0
2019-10-07 10:30:00,27.16,27.21,27.08,27.14,119264.0,20.5944,20.6323,20.5337,20.5792,119264.0
2019-10-07 11:00:00,27.15,27.25,27.11,27.14,134241.0,20.5868,20.6626,20.5565,20.5792,134241.0
2019-10-07 11:30:00,27.14,27.26,27.13,27.26,86541.0,20.5792,20.6702,20.5716,20.6702,86541.0
2019-10-07 12:00:00,27.26,27.32,27.23,27.26,79803.0,20.6702,20.7157,20.6475,20.6702,79803.0
2019-10-07 12:30:00,27.26,27.33,27.23,27.31,66703.0,20.6702,20.7233,20.6475,20.7081,66703.0
2019-10-07 13:00:00,27.3,27.33,27.18,27.2,90705.0,20.7005,20.7233,20.6096,20.6247,90705.0
2019-10-07 13:30:00,27.2,27.45,27.19,27.42,191635.0,20.6247,20.8143,20.6171,20.7915,191635.0
2019-10-07 14:00:00,27.42,27.42,27.28,27.37,172613.0,20.7915,20.7915,20.6854,20.7536,172613.0
2019-10-07 14:30:00,27.36,27.37,27.2,27.24,143043.0,20.746,20.7536,20.6247,20.655,143043.0
2019-10-07 15:00:00,27.24,27.27,27.19,27.26,171713.0,20.655,20.6778,20.6171,20.6702,171713.0
2019-10-07 15:30:00,27.26,27.28,27.11,27.14,624826.0,20.6702,20.6854,20.5565,20.5792,624826.0
2019-10-08 09:30:00,26.79,26.8,26.6,26.68,401563.0,20.3138,20.3214,20.1698,20.2304,401563.0
2019-10-08 10:00:00,26.67,26.71,26.56,26.58,164821.0,20.2228,20.2532,20.1394,20.1546,164821.0
2019-10-08 10:30:00,26.58,26.61,26.4,26.53,268075.0,20.1546,20.1773,20.0181,20.1167,268075.0
2019-10-08 11:00:00,26.53,26.66,26.45,26.47,133822.0,20.1167,20.2153,20.056,20.0712,133822.0
2019-10-08 11:30:00,26.47,26.51,26.37,26.48,98473.0,20.0712,20.1015,19.9954,20.0788,98473.0
2019-10-08 12:00:00,26.48,26.55,26.42,26.5,200569.0,20.0788,20.1318,20.0333,20.0939,200569.0
2019-10-08 12:30:00,26.51,26.64,26.49,26.61,128825.0,20.1015,20.2001,20.0864,20.1773,128825.0
2019-10-08 13:00:00,26.62,26.66,26.57,26.66,86564.0,20.1849,20.2153,20.147,20.2153,86564.0
2019-10-08 13:30:00,26.65,26.67,26.57,26.59,89486.0,20.2077,20.2228,20.147,20.1622,89486.0
2019-10-08 14:00:00,26.59,26.6,26.54,26.55,92757.0,20.1622,20.1698,20.1243,20.1318,92757.0
2019-10-08 14:30:00,26.56,26.69,26.48,26.51,145831.0,20.1394,20.238,20.0788,20.1015,145831.0
2019-10-08 15:00:00,26.52,26.58,26.42,26.46,144485.0,20.1091,20.1546,20.0333,20.0636,144485.0
2019-10-08 15:30:00,26.46,26.49,26.26,26.28,722506.0,20.0636,20.0864,19.912,19.9271,722506.0
2019-10-09 09:30:00,26.48,26.57,26.29,26.31,153761.0,20.0788,20.147,19.9347,19.9499,153761.0
2019-10-09 10:00:00,26.31,26.42,26.26,26.39,258509.0,19.9499,20.0333,19.912,20.0105,258509.0
2019-10-09 10:30:00,26.38,26.43,26.26,26.29,122978.0,20.0029,20.0409,19.912,19.9347,122978.0
2019-10-09 11:00:00,26.29,26.3,26.17,26.23,107081.0,19.9347,19.9423,19.8437,19.8892,107081.0
2019-10-09 11:30:00,26.23,26.28,26.19,26.23,84158.0,19.8892,19.9271,19.8589,19.8892,84158.0
2019-10-09 12:00:00,26.23,26.34,26.22,26.3,80245.0,19.8892,19.9726,19.8816,19.9423,80245.0
2019-10-09 12:30:00,26.3,26.33,26.25,26.3,65148.0,19.9423,19.965,19.9044,19.9423,65148.0
2019-10-09 13:00:00,26.3,26.37,26.25,26.29,77021.0,19.9423,19.9954,19.9044,19.9347,77021.0
2019-10-09 13:30:00,26.29,26.42,26.28,26.41,203600.0,19.9347,20.0333,19.9271,20.0257,203600.0
2019-10-09 14:00:00,26.41,26.44,26.34,26.39,280108.0,20.0257,20.0484,19.9726,20.0105,280108.0
2019-10-09 14:30:00,26.39,26.46,26.38,26.45,145355.0,20.0105,20.0636,20.0029,20.056,145355.0
2019-10-09 15:00:00,26.44,26.47,26.4,26.45,183580.0,20.0484,20.0712,20.0181,20.056,183580.0
2019-10-09 15:30:00,26.45,26.46,26.33,26.37,467014.0,20.056,20.0636,19.965,19.9954,467014.0
2019-10-10 09:30:00,26.54,26.89,26.47,26.87,89298.0,20.1243,20.3897,20.0712,20.3745,89298.0
2019-10-10 10:00:00,26.88,26.9,26.7,26.73,66208.0,20.3821,20.3972,20.2456,20.2683,66208.0
2019-10-10 10:30:00,26.74,26.81,26.7,26.81,76212.0,20.2759,20.329,20.2456,20.329,76212.0
2019-10-10 11:00:00,26.81,26.81,26.75,26.76,50370.0,20.329,20.329,20.2835,20.2911,50370.0
2019-10-10 11:30:00,26.76,26.86,26.74,26.86,111521.0,20.2911,20.3669,20.2759,20.3669,111521.0
2019-10-10 12:00:00,26.86,26.91,26.79,26.81,43266.0,20.3669,20.4048,20.3138,20.329,43266.0
2019-10-10 12:30:00,26.81,26.82,26.66,26.69,179928.0,20.329,20.3366,20.2153,20.238,179928.0
2019-10-10 13:00:00,26.69,26.7,26.64,26.69,107686.0,20.238,20.2456,20.2001,20.238,107686.0
2019-10-10 13:30:00,26.68,26.69,26.61,26.67,58635.0,20.2304,20.238,20.1773,20.2228,58635.0
2019-10-10 14:00:00,26.67,26.7,26.51,26.66,67027.0,20.2228,20.2456,20.1015,20.2153,67027.0
2019-10-10 14:30:00,26.65,26.68,26.59,26.64,134982.0,20.2077,20.2304,20.1622,20.2001,134982.0
2019-10-10 15:00:00,26.64,26.66,26.58,26.58,218931.0,20.2001,20.2153,20.1546,20.1546,218931.0
2019-10-10 15:30:00,26.59,26.6,26.5,26.54,364045.0,20.1622,20.1698,20.0939,20.1243,364045.0
2019-10-11 09:30:00,27.12,27.73,27.09,27.64,387925.0,20.5641,21.0266,20.5413,20.9584,387925.0
2019-10-11 10:00:00,27.64,27.83,27.61,27.69,235665.0,20.9584,21.1024,20.9356,20.9963,235665.0
2019-10-11 10:30:00,27.7,27.72,27.5,27.5,233457.0,21.0038,21.019,20.8522,20.8522,233457.0
2019-10-11 11:00:00,27.5,27.62,27.41,27.6,288796.0,20.8522,20.9432,20.784,20.928,288796.0
2019-10-11 11:30:00,27.6,27.6,27.33,27.34,176793.0,20.928,20.928,20.7233,20.7309,176793.0
2019-10-11 12:00:00,27.33,27.41,27.28,27.4,120858.0,20.7233,20.784,20.6854,20.7764,120858.0
2019-10-11 12:30:00,27.4,27.4,27.21,27.32,172506.0,20.7764,20.7764,20.6323,20.7157,172506.0
2019-10-11 13:00:00,27.31,27.4,27.24,27.33,100251.0,20.7081,20.7764,20.655,20.7233,100251.0
2019-10-11 13:30:00,27.35,27.41,27.3,27.36,86225.0,20.7385,20.784,20.7005,20.746,86225.0
2019-10-11 14:00:00,27.35,27.41,27.31,27.37,112355.0,20.7385,20.784,20.7081,20.7536,112355.0
2019-10-11 14:30:00,27.37,27.5,27.36,27.48,119666.0,20.7536,20.8522,20.746,20.837,119666.0
2019-10-11 15:00:00,27.47,27.5,27.4,27.46,175038.0,20.8294,20.8522,20.7764,20.8219,175038.0
2019-10-11 15:30:00,27.47,27.59,27.29,27.33,844485.0,20.8294,20.9204,20.693,20.7233,844485.0
2019-10-14 09:30:00,27.17,27.17,26.64,26.75,236009.0,20.602,20.602,20.2001,20.2835,236009.0
2019-10-14 10:00:00,26.75,26.85,26.51,26.54,115887.0,20.2835,20.3593,20.1015,20.1243,115887.0
2019-10-14 10:30:00,26.54,26.65,26.52,26.64,87606.0,20.1243,20.2077,20.1091,20.2001,87606.0
2019-10-14 11:00:00,26.64,26.82,26.64,26.82,109311.0,20.2001,20.3366,20.2001,20.3366,109311.0
2019-10-14 11:30:00,26.82,26.96,26.81,26.88,69310.0,20.3366,20.4427,20.329,20.3821,69310.0
2019-10-14 12:00:00,26.89,26.97,26.88,26.95,51070.0,20.3897,20.4503,20.3821,20.4352,51070.0
2019-10-14 12:30:00,26.95,26.99,26.9,26.97,69496.0,20.4352,20.4655,20.3972,20.4503,69496.0
2019-10-14 13:00:00,26.96,26.97,26.9,26.94,56188.0,20.4427,20.4503,20.3972,20.4276,56188.0
2019-10-14 13:30:00,26.93,26.93,26.86,26.93,66972.0,20.42,20.42,20.3669,20.42,66972.0
2019-10-14 14:00:00,26.93,26.94,26.86,26.87,84925.0,20.42,20.4276,20.3669,20.3745,84925.0
2019-10-14 14:30:00,26.86,26.91,26.84,26.91,186740.0,20.3669,20.4048,20.3517,20.4048,186740.0
2019-10-14 15:00:00,26.9,26.99,26.87,26.99,91988.0,20.3972,20.4655,20.3745,20.4655,91988.0
2019-10-14 15:30:00,26.99,27.01,26.92,26.96,529157.0,20.4655,20.4806,20.4124,20.4427,529157.0
2019-10-15 09:30:00,27.24,27.24,26.97,27.11,172331.0,20.655,20.655,20.4503,20.5565,172331.0
2019-10-15 10:00:00,27.11,27.37,27.01,27.33,418776.0,20.5565,20.7536,20.4806,20.7233,418776.0
2019-10-15 10:30:00,27.33,27.58,27.31,27.57,213578.0,20.7233,20.9129,20.7081,20.9053,213578.0
2019-10-15 11:00:00,27.58,27.59,27.49,27.54,164921.0,20.9129,20.9204,20.8446,20.8825,164921.0
2019-10-15 11:30:00,27.54,27.58,27.48,27.49,172906.0,20.8825,20.9129,20.837,20.8446,172906.0
2019-10-15 12:00:00,27.49,27.54,27.42,27.44,127056.0,20.8446,20.8825,20.7915,20.8067,127056.0
2019-10-15 12:30:00,27.44,27.51,27.43,27.48,85938.0,20.8067,20.8598,20.7991,20.837,85938.0
2019-10-15 13:00:00,27.48,27.5,27.45,27.47,69894.0,20.837,20.8522,20.8143,20.8294,69894.0
2019-10-15 13:30:00,27.47,27.49,27.39,27.39,95915.0,20.8294,20.8446,20.7688,20.7688,95915.0
2019-10-15 14:00:00,27.39,27.44,27.36,27.36,149085.0,20.7688,20.8067,20.746,20.746,149085.0
2019-10-15 14:30:00,27.37,27.37,27.25,27.29,179169.0,20.7536,20.7536,20.6626,20.693,179169.0
2019-10-15 15:00:00,27.28,27.36,27.25,27.33,233582.0,20.6854,20.746,20.6626,20.7233,233582.0
2019-10-15 15:30:00,27.33,27.34,27.23,27.27,539068.0,20.7233,20.7309,20.6475,20.6778,539068.0
2019-10-16 09:30:00,27.21,27.46,27.21,27.31,161090.0,20.6323,20.8219,20.6323,20.7081,161090.0
2019-10-16 10:00:00,27.32,27.33,27.14,27.23,171650.0,20.7157,20.7233,20.5792,20.6475,171650.0
2019-10-16 10:30:00,27.24,27.26,27.11,27.16,123901.0,20.655,20.6702,20.5565,20.5944,123901.0
2019-10-16 11:00:00,27.16,27.17,27.07,27.07,72830.0,20.5944,20.602,20.5261,20.5261,72830.0
2019-10-16 11:30:00,27.06,27.14,27.02,27.02,83906.0,20.5186,20.5792,20.4882,20.4882,83906.0
2019-10-16 12:00:00,27.02,27.08,27.01,27.03,91517.0,20.4882,20.5337,20.4806,20.4958,91517.0
2019-10-16 12:30:00,27.03,27.06,26.95,26.96,131175.0,20.4958,20.5186,20.4352,20.4427,131175.0
2019-10-16 13:00:00,26.96,26.99,26.93,26.94,57591.0,20.4427,20.4655,20.42,20.4276,57591.0
2019-10-16 13:30:00,26.94,27.0,26.87,26.88,90110.0,20.4276,20.4731,20.3745,20.3821,90110.0
2019-10-16 14:00:00,26.88,26.95,26.88,26.91,148608.0,20.3821,20.4352,20.3821,20.4048,148608.0
2019-10-16 14:30:00,26.91,27.0,26.9,26.98,85553.0,20.4048,20.4731,20.3972,20.4579,85553.0
2019-10-16 15:00:00,26.98,27.0,26.93,26.95,101076.0,20.4579,20.4731,20.42,20.4352,101076.0
2019-10-16 15:30:00,26.95,26.97,26.85,26.9,360604.0,20.4352,20.4503,20.3593,20.3972,360604.0
2019-10-17 09:30:00,27.21,27.21,27.02,27.14,111639.0,20.6323,20.6323,20.4882,20.5792,111639.0
2019-10-17 10:00:00,27.14,27.41,27.13,27.35,140529.0,20.5792,20.784,20.5716,20.7385,140529.0
2019-10-17 10:30:00,27.34,27.4,27.12,27.12,173154.0,20.7309,20.7764,20.5641,20.5641,173154.0
2019-10-17 11:00:00,27.11,27.13,26.99,27.09,135227.0,20.5565,20.5716,20.4655,20.5413,135227.0
2019-10-17 11:30:00,27.1,27.1,26.98,27.0,65309.0,20.5489,20.5489,20.4579,20.4731,65309.0
2019-10-17 12:00:00,27.0,27.0,26.94,26.97,61102.0,20.4731,20.4731,20.4276,20.4503,61102.0
2019-10-17 12:30:00,26.97,27.0,26.94,27.0,51832.0,20.4503,20.4731,20.4276,20.4731,51832.0
2019-10-17 13:00:00,27.0,27.01,26.96,26.97,56300.0,20.4731,20.4806,20.4427,20.4503,56300.0
2019-10-17 13:30:00,26.97,27.1,26.97,27.09,79057.0,20.4503,20.5489,20.4503,20.5413,79057.0
2019-10-17 14:00:00,27.09,27.09,27.03,27.09,99378.0,20.5413,20.5413,20.4958,20.5413,99378.0
2019-10-17 14:30:00,27.09,27.24,27.07,27.24,77420.0,20.5413,20.655,20.5261,20.655,77420.0
2019-10-17 15:00:00,27.24,27.24,27.15,27.17,89904.0,20.655,20.655,20.5868,20.602,89904.0
2019-10-17 15:30:00,27.16,27.18,27.09,27.14,315629.0,20.5944,20.6096,20.5413,20.5792,315629.0
2019-10-18 09:30:00,27.03,27.22,26.99,27.18,383844.0,20.4958,20.6399,20.4655,20.6096,383844.0
2019-10-18 10:00:00,27.17,27.21,27.11,27.14,91005.0,20.602,20.6323,20.5565,20.5792,91005.0
2019-10-18 10:30:00,27.15,27.18,27.11,27.14,117945.0,20.5868,20.6096,20.5565,20.5792,117945.0
2019-10-18 11:00:00,27.13,27.21,27.13,27.19,110881.0,20.5716,20.6323,20.5716,20.6171,110881.0
2019-10-18 11:30:00,27.19,27.27,27.16,27.19,171077.0,20.6171,20.6778,20.5944,20.6171,171077.0
2019-10-18 12:00:00,27.18,27.21,27.07,27.14,162366.0,20.6096,20.6323,20.5261,20.5792,162366.0
2019-10-18 12:30:00,27.13,27.32,27.12,27.32,264097.0,20.5716,20.7157,20.5641,20.7157,264097.0
2019-10-18 13:00:00,27.32,27.41,27.31,27.41,95652.0,20.7157,20.784,20.7081,20.784,95652.0
2019-10-18 13:30:00,27.4,27.51,27.39,27.41,104557.0,20.7764,20.8598,20.7688,20.784,104557.0
2019-10-18 14:00:00,27.41,27.42,27.35,27.39,112158.0,20.784,20.7915,20.7385,20.7688,112158.0
2019-10-18 14:30:00,27.38,27.39,27.29,27.3,86970.0,20.7612,20.7688,20.693,20.7005,86970.0
2019-10-18 15:00:00,27.3,27.3,27.18,27.19,119091.0,20.7005,20.7005,20.6096,20.6171,119091.0
2019-10-18 15:30:00,27.19,27.23,27.12,27.22,618037.0,20.6171,20.6475,20.5641,20.6399,618037.0
2019-10-21 09:30:00,27.49,27.77,27.44,27.57,174983.0,20.8446,21.0569,20.8067,20.9053,174983.0
2019-10-21 10:00:00,27.58,27.61,27.46,27.5,150136.0,20.9129,20.9356,20.8219,20.8522,150136.0
2019-10-21 10:30:00,27.5,27.52,27.41,27.51,121303.0,20.8522,20.8674,20.784,20.8598,121303.0
2019-10-21 11:00:00,27.52,27.55,27.47,27.54,81150.0,20.8674,20.8901,20.8294,20.8825,81150.0
2019-10-21 11:30:00,27.54,27.58,27.53,27.55,45275.0,20.8825,20.9129,20.8749,20.8901,45275.0
2019-10-21 12:00:00,27.55,27.62,27.52,27.61,84807.0,20.8901,20.9432,20.8674,20.9356,84807.0
2019-10-21 12:30:00,27.6,27.71,27.58,27.63,184146.0,20.928,21.0114,20.9129,20.9508,184146.0
2019-10-21 13:00:00,27.63,27.64,27.52,27.53,88094.0,20.9508,20.9584,20.8674,20.8749,88094.0
2019-10-21 13:30:00,27.53,27.57,27.51,27.53,116416.0,20.8749,20.9053,20.8598,20.8749,116416.0
2019-10-21 14:00:00,27.54,27.57,27.48,27.49,92766.0,20.8825,20.9053,20.837,20.8446,92766.0
2019-10-21 14:30:00,27.5,27.51,27.42,27.42,62873.0,20.8522,20.8598,20.7915,20.7915,62873.0
2019-10-21 15:00:00,27.43,27.44,27.38,27.42,101953.0,20.7991,20.8067,20.7612,20.7915,101953.0
2019-10-21 15:30:00,27.42,27.45,27.38,27.45,367725.0,20.7915,20.8143,20.7612,20.8143,367725.0
2019-10-22 09:30:00,27.43,27.54,27.36,27.36,104754.0,20.7991,20.8825,20.746,20.746,104754.0
2019-10-22 10:00:00,27.37,27.4,27.26,27.36,135403.0,20.7536,20.7764,20.6702,20.746,135403.0
2019-10-22 10:30:00,27.36,27.48,27.35,27.48,121476.0,20.746,20.837,20.7385,20.837,121476.0
2019-10-22 11:00:00,27.48,27.59,27.46,27.56,175372.0,20.837,20.9204,20.8219,20.8977,175372.0
2019-10-22 11:30:00,27.57,27.74,27.54,27.74,95719.0,20.9053,21.0342,20.8825,21.0342,95719.0
2019-10-22 12:00:00,27.74,27.82,27.55,27.62,570868.0,21.0342,21.0948,20.8901,20.9432,570868.0
2019-10-22 12:30:00,27.62,27.66,27.4,27.41,153818.0,20.9432,20.9735,20.7764,20.784,153818.0
2019-10-22 13:00:00,27.4,27.41,27.26,27.3,208477.0,20.7764,20.784,20.6702,20.7005,208477.0
2019-10-22 13:30:00,27.3,27.3,27.18,27.24,279930.0,20.7005,20.7005,20.6096,20.655,279930.0
2019-10-22 14:00:00,27.24,27.26,27.13,27.16,978591.0,20.655,20.6702,20.5716,20.5944,978591.0
2019-10-22 14:30:00,27.16,27.16,27.02,27.07,343600.0,20.5944,20.5944,20.4882,20.5261,343600.0
2019-10-22 15:00:00,27.07,27.15,26.98,27.15,363015.0,20.5261,20.5868,20.4579,20.5868,363015.0
2019-10-22 15:30:00,27.15,27.19,27.05,27.08,541713.0,20.5868,20.6171,20.511,20.5337,541713.0
2019-10-23 09:30:00,27.0,27.4,26.96,27.3,229922.0,20.4731,20.7764,20.4427,20.7005,229922.0
2019-10-23 10:00:00,27.3,27.39,27.25,27.28,342009.0,20.7005,20.7688,20.6626,20.6854,342009.0
2019-10-23 10:30:00,27.28,27.43,27.24,27.41,334220.0,20.6854,20.7991,20.655,20.784,334220.0
2019-10-23 11:00:00,27.4,27.41,27.31,27.4,220454.0,20.7764,20.784,20.7081,20.7764,220454.0
2019-10-23 11:30:00,27.39,27.5,27.33,27.48,148906.0,20.7688,20.8522,20.7233,20.837,148906.0
2019-10-23 12:00:00,27.49,27.58,27.48,27.55,282200.0,20.8446,20.9129,20.837,20.8901,282200.0
2019-10-23 12:30:00,27.55,27.72,27.55,27.68,292276.0,20.8901,21.019,20.8901,20.9887,292276.0
2019-10-23 13:00:00,27.67,27.81,27.66,27.67,381301.0,20.9811,21.0873,20.9735,20.9811,381301.0
2019-10-23 13:30:00,27.67,27.79,27.66,27.79,205115.0,20.9811,21.0721,20.9735,21.0721,205115.0
2019-10-23 14:00:00,27.79,27.83,27.75,27.82,466717.0,21.0721,21.1024,21.0418,21.0948,466717.0
2019-10-23 14:30:00,27.81,27.91,27.75,27.76,627923.0,21.0873,21.1631,21.0418,21.0493,627923.0
2019-10-23 15:00:00,27.77,27.89,27.76,27.87,838772.0,21.0569,21.1479,21.0493,21.1328,838772.0
2019-10-23 15:30:00,27.87,27.91,27.79,27.89,1369464.0,21.1328,21.1631,21.0721,21.1479,1369464.0
2019-10-24 09:30:00,28.08,28.36,27.99,28.12,337148.0,21.292,21.5043,21.2237,21.3223,337148.0
2019-10-24 10:00:00,28.12,28.21,28.01,28.05,276757.0,21.3223,21.3906,21.2389,21.2692,276757.0
2019-10-24 10:30:00,28.05,28.13,27.85,27.96,200677.0,21.2692,21.3299,21.1176,21.201,200677.0
2019-10-24 11:00:00,27.96,28.13,27.9,28.08,190515.0,21.201,21.3299,21.1555,21.292,190515.0
2019-10-24 11:30:00,28.08,28.15,27.91,27.98,187868.0,21.292,21.3451,21.1631,21.2162,187868.0
2019-10-24 12:00:00,27.98,28.04,27.87,27.92,414298.0,21.2162,21.2617,21.1328,21.1707,414298.0
2019-10-24 12:30:00,27.92,28.08,27.91,28.08,149057.0,21.1707,21.292,21.1631,21.292,149057.0
2019-10-24 13:00:00,28.08,28.08,28.02,28.05,148012.0,21.292,21.292,21.2465,21.2692,148012.0
2019-10-24 13:30:00,28.05,28.09,28.01,28.09,163422.0,21.2692,21.2996,21.2389,21.2996,163422.0
2019-10-24 14:00:00,28.09,28.14,28.04,28.14,165250.0,21.2996,21.3375,21.2617,21.3375,165250.0
2019-10-24 14:30:00,28.14,28.16,28.05,28.06,159396.0,21.3375,21.3526,21.2692,21.2768,159396.0
2019-10-24 15:00:00,28.06,28.09,28.03,28.09,298420.0,21.2768,21.2996,21.2541,21.2996,298420.0
2019-10-24 15:30:00,28.09,28.25,28.06,28.15,1111916.0,21.2996,21.4209,21.2768,21.3451,1111916.0
2019-10-25 09:30:00,27.41,27.51,26.81,27.2,607650.0,20.784,20.8598,20.329,20.6247,607650.0
2019-10-25 10:00:00,27.19,27.34,27.07,27.13,219471.0,20.6171,20.7309,20.5261,20.5716,219471.0
2019-10-25 10:30:00,27.14,27.71,27.13,27.71,424757.0,20.5792,21.0114,20.5716,21.0114,424757.0
2019-10-25 11:00:00,27.71,28.13,27.61,28.12,406612.0,21.0114,21.3299,20.9356,21.3223,406612.0
2019-10-25 11:30:00,28.11,28.12,27.84,27.9,258571.0,21.3147,21.3223,21.11,21.1555,258571.0
2019-10-25 12:00:00,27.89,27.92,27.78,27.85,152906.0,21.1479,21.1707,21.0645,21.1176,152906.0
2019-10-25 12:30:00,27.85,27.92,27.79,27.86,131478.0,21.1176,21.1707,21.0721,21.1252,131478.0
2019-10-25 13:00:00,27.86,27.87,27.71,27.75,130405.0,21.1252,21.1328,21.0114,21.0418,130405.0
2019-10-25 13:30:00,27.75,27.93,27.72,27.85,134647.0,21.0418,21.1782,21.019,21.1176,134647.0
2019-10-25 14:00:00,27.84,27.94,27.81,27.92,112584.0,21.11,21.1858,21.0873,21.1707,112584.0
2019-10-25 14:30:00,27.92,27.94,27.87,27.94,107248.0,21.1707,21.1858,21.1328,21.1858,107248.0
2019-10-25 15:00:00,27.94,27.96,27.89,27.94,169923.0,21.1858,21.201,21.1479,21.1858,169923.0
2019-10-25 15:30:00,27.95,28.0,27.79,27.83,665284.0,21.1934,21.2313,21.0721,21.1024,665284.0
2019-10-28 09:30:00,28.07,28.59,28.04,28.46,276201.0,21.2844,21.6787,21.2617,21.5801,276201.0
2019-10-28 10:00:00,28.46,28.47,28.32,28.46,176829.0,21.5801,21.5877,21.474,21.5801,176829.0
2019-10-28 10:30:00,28.46,28.5,28.3,28.31,165194.0,21.5801,21.6105,21.4588,21.4664,165194.0
2019-10-28 11:00:00,28.31,28.32,28.23,28.31,104438.0,21.4664,21.474,21.4057,21.4664,104438.0
2019-10-28 11:30:00,28.3,28.48,28.26,28.48,159347.0,21.4588,21.5953,21.4285,21.5953,159347.0
2019-10-28 12:00:00,28.48,28.56,28.44,28.52,141335.0,21.5953,21.656,21.565,21.6256,141335.0
2019-10-28 12:30:00,28.52,28.53,28.37,28.38,75914.0,21.6256,21.6332,21.5119,21.5195,75914.0
2019-10-28 13:00:00,28.38,28.41,28.34,28.35,71678.0,21.5195,21.5422,21.4891,21.4967,71678.0
2019-10-28 13:30:00,28.36,28.42,28.35,28.39,77404.0,21.5043,21.5498,21.4967,21.527,77404.0
2019-10-28 14:00:00,28.39,28.47,28.39,28.46,82264.0,21.527,21.5877,21.527,21.5801,82264.0
2019-10-28 14:30:00,28.46,28.5,28.43,28.49,144722.0,21.5801,21.6105,21.5574,21.6029,144722.0
2019-10-28 15:00:00,28.49,28.54,28.46,28.5,157569.0,21.6029,21.6408,21.5801,21.6105,157569.0
2019-10-28 15:30:00,28.5,28.51,28.38,28.4,477438.0,21.6105,21.618,21.5195,21.5346,477438.0
2019-10-29 09:30:00,28.19,28.47,28.17,28.41,237890.0,21.3754,21.5877,21.3602,21.5422,237890.0
2019-10-29 10:00:00,28.41,28.43,28.34,28.4,147856.0,21.5422,21.5574,21.4891,21.5346,147856.0
2019-10-29 10:30:00,28.4,28.46,28.38,28.42,122518.0,21.5346,21.5801,21.5195,21.5498,122518.0
2019-10-29 11:00:00,28.42,28.45,28.28,28.34,228952.0,21.5498,21.5725,21.4436,21.4891,228952.0
2019-10-29 11:30:00,28.33,28.33,28.16,28.2,102651.0,21.4816,21.4816,21.3526,21.383,102651.0
2019-10-29 12:00:00,28.19,28.22,28.12,28.16,103905.0,21.3754,21.3981,21.3223,21.3526,103905.0
2019-10-29 12:30:00,28.16,28.16,28.08,28.09,141481.0,21.3526,21.3526,21.292,21.2996,141481.0
2019-10-29 13:00:00,28.09,28.11,28.0,28.05,198492.0,21.2996,21.3147,21.2313,21.2692,198492.0
2019-10-29 13:30:00,28.05,28.18,28.04,28.17,149703.0,21.2692,21.3678,21.2617,21.3602,149703.0
2019-10-29 14:00:00,28.16,28.23,28.12,28.21,94215.0,21.3526,21.4057,21.3223,21.3906,94215.0
2019-10-29 14:30:00,28.21,28.3,28.17,28.18,176087.0,21.3906,21.4588,21.3602,21.3678,176087.0
2019-10-29 15:00:00,28.19,28.21,28.11,28.11,284880.0,21.3754,21.3906,21.3147,21.3147,284880.0
2019-10-29 15:30:00,28.11,28.2,28.08,28.11,577290.0,21.3147,21.383,21.292,21.3147,577290.0
2019-10-30 09:30:00,27.96,28.19,27.91,27.99,165560.0,21.201,21.3754,21.1631,21.2237,165560.0
2019-10-30 10:00:00,27.99,28.0,27.68,27.71,147609.0,21.2237,21.2313,20.9887,21.0114,147609.0
2019-10-30 10:30:00,27.71,27.78,27.64,27.74,114109.0,21.0114,21.0645,20.9584,21.0342,114109.0
2019-10-30 11:00:00,27.75,27.76,27.7,27.74,81319.0,21.0418,21.0493,21.0038,21.0342,81319.0
2019-10-30 11:30:00,27.74,27.74,27.68,27.71,70316.0,21.0342,21.0342,20.9887,21.0114,70316.0
2019-10-30 12:00:00,27.71,27.72,27.67,27.71,69873.0,21.0114,21.019,20.9811,21.0114,69873.0
2019-10-30 12:30:00,27.71,27.81,27.71,27.8,90514.0,21.0114,21.0873,21.0114,21.0797,90514.0
2019-10-30 13:00:00,27.81,27.82,27.76,27.77,84839.0,21.0873,21.0948,21.0493,21.0569,84839.0
2019-10-30 13:30:00,27.76,27.85,27.75,27.83,61423.0,21.0493,21.1176,21.0418,21.1024,61423.0
2019-10-30 14:00:00,27.81,27.93,27.74,27.91,95977.0,21.0873,21.1782,21.0342,21.1631,95977.0
2019-10-30 14:30:00,27.92,28.06,27.88,28.06,113112.0,21.1707,21.2768,21.1403,21.2768,113112.0
2019-10-30 15:00:00,28.06,28.09,28.01,28.04,130147.0,21.2768,21.2996,21.2389,21.2617,130147.0
2019-10-30 15:30:00,28.04,28.09,28.01,28.07,386465.0,21.2617,21.2996,21.2389,21.2844,386465.0
2019-10-31 09:30:00,27.92,28.07,27.6,27.7,134578.0,21.1707,21.2844,20.928,21.0038,134578.0
2019-10-31 10:00:00,27.7,27.71,27.44,27.54,186468.0,21.0038,21.0114,20.8067,20.8825,186468.0
2019-10-31 10:30:00,27.53,27.71,27.47,27.71,131904.0,20.8749,21.0114,20.8294,21.0114,131904.0
2019-10-31 11:00:00,27.71,27.71,27.65,27.68,79774.0,21.0114,21.0114,20.9659,20.9887,79774.0
2019-10-31 11:30:00,27.68,27.69,27.55,27.55,174709.0,20.9887,20.9963,20.8901,20.8901,174709.0
2019-10-31 12:00:00,27.56,27.57,27.43,27.5,114210.0,20.8977,20.9053,20.7991,20.8522,114210.0
2019-10-31 12:30:00,27.51,27.51,27.37,27.41,110603.0,20.8598,20.8598,20.7536,20.784,110603.0
2019-10-31 13:00:00,27.41,27.52,27.39,27.5,83208.0,20.784,20.8674,20.7688,20.8522,83208.0
2019-10-31 13:30:00,27.49,27.53,27.45,27.47,100359.0,20.8446,20.8749,20.8143,20.8294,100359.0
2019-10-31 14:00:00,27.46,27.56,27.44,27.55,115426.0,20.8219,20.8977,20.8067,20.8901,115426.0
2019-10-31 14:30:00,27.56,27.62,27.54,27.6,119824.0,20.8977,20.9432,20.8825,20.928,119824.0
2019-10-31 15:00:00,27.61,27.61,27.55,27.55,165876.0,20.9356,20.9356,20.8901,20.8901,165876.0
2019-10-31 15:30:00,27.55,27.62,27.53,27.56,903816.0,20.8901,20.9432,20.8749,20.8977,903816.0
2019-11-01 09:30:00,27.82,28.02,27.75,28.0,108153.0,21.0948,21.2465,21.0418,21.2313,108153.0
2019-11-01 10:00:00,28.0,28.09,27.95,28.09,78086.0,21.2313,21.2996,21.1934,21.2996,78086.0
2019-11-01 10:30:00,28.09,28.14,28.0,28.01,159991.0,21.2996,21.3375,21.2313,21.2389,159991.0
2019-11-01 11:00:00,28.01,28.03,27.97,27.98,115025.0,21.2389,21.2541,21.2086,21.2162,115025.0
2019-11-01 11:30:00,27.99,28.09,27.98,28.07,94748.0,21.2237,21.2996,21.2162,21.2844,94748.0
2019-11-01 12:00:00,28.07,28.09,28.0,28.04,75235.0,21.2844,21.2996,21.2313,21.2617,75235.0
2019-11-01 12:30:00,28.04,28.09,28.03,28.05,85096.0,21.2617,21.2996,21.2541,21.2692,85096.0
2019-11-01 13:00:00,28.04,28.11,28.04,28.09,50266.0,21.2617,21.3147,21.2617,21.2996,50266.0
2019-11-01 13:30:00,28.1,28.14,28.07,28.13,77654.0,21.3072,21.3375,21.2844,21.3299,77654.0
2019-11-01 14:00:00,28.12,28.13,28.05,28.06,96407.0,21.3223,21.3299,21.2692,21.2768,96407.0
2019-11-01 14:30:00,28.06,28.08,27.97,27.97,112596.0,21.2768,21.292,21.2086,21.2086,112596.0
2019-11-01 15:00:00,27.98,27.99,27.93,27.96,130750.0,21.2162,21.2237,21.1782,21.201,130750.0
2019-11-01 15:30:00,27.96,28.04,27.94,28.03,443390.0,21.201,21.2617,21.1858,21.2541,443390.0
2019-11-04 09:30:00,28.33,28.5,28.27,28.41,196189.0,21.4816,21.6105,21.4361,21.5422,196189.0
2019-11-04 10:00:00,28.43,28.44,28.35,28.4,92295.0,21.5574,21.565,21.4967,21.5346,92295.0
2019-11-04 10:30:00,28.4,28.45,28.39,28.41,73103.0,21.5346,21.5725,21.527,21.5422,73103.0
2019-11-04 11:00:00,28.4,28.51,28.4,28.46,87484.0,21.5346,21.618,21.5346,21.5801,87484.0
2019-11-04 11:30:00,28.46,28.49,28.41,28.42,87777.0,21.5801,21.6029,21.5422,21.5498,87777.0
2019-11-04 12:00:00,28.41,28.43,28.37,28.38,89980.0,21.5422,21.5574,21.5119,21.5195,89980.0
2019-11-04 12:30:00,28.39,28.47,28.36,28.43,116853.0,21.527,21.5877,21.5043,21.5574,116853.0
2019-11-04 13:00:00,28.44,28.55,28.42,28.53,160265.0,21.565,21.6484,21.5498,21.6332,160265.0
2019-11-04 13:30:00,28.53,28.64,28.52,28.61,154928.0,21.6332,21.7166,21.6256,21.6939,154928.0
2019-11-04 14:00:00,28.62,28.69,28.61,28.67,121487.0,21.7015,21.7545,21.6939,21.7394,121487.0
2019-11-04 14:30:00,28.67,28.71,28.63,28.65,85520.0,21.7394,21.7697,21.709,21.7242,85520.0
2019-11-04 15:00:00,28.65,28.65,28.54,28.6,146352.0,21.7242,21.7242,21.6408,21.6863,146352.0
2019-11-04 15:30:00,28.59,28.67,28.55,28.67,287450.0,21.6787,21.7394,21.6484,21.7394,287450.0
2019-11-05 09:30:00,28.83,28.99,28.72,28.94,119597.0,21.8607,21.982,21.7773,21.9441,119597.0
2019-11-05 10:00:00,28.99,29.12,28.96,29.06,360931.0,21.982,22.0806,21.9593,22.0351,360931.0
2019-11-05 10:30:00,29.06,29.1,28.97,29.07,249659.0,22.0351,22.0654,21.9668,22.0427,249659.0
2019-11-05 11:00:00,29.07,29.27,29.07,29.2,616858.0,22.0427,22.1943,22.0427,22.1412,616858.0
2019-11-05 11:30:00,29.2,29.21,29.04,29.07,221832.0,22.1412,22.1488,22.0199,22.0427,221832.0
2019-11-05 12:00:00,29.06,29.06,29.0,29.01,159098.0,22.0351,22.0351,21.9896,21.9972,159098.0
2019-11-05 12:30:00,29.01,29.03,28.97,29.0,151193.0,21.9972,22.0123,21.9668,21.9896,151193.0
2019-11-05 13:00:00,28.99,29.01,28.97,28.99,148290.0,21.982,21.9972,21.9668,21.982,148290.0
2019-11-05 13:30:00,28.99,29.04,28.95,29.01,117884.0,21.982,22.0199,21.9517,21.9972,117884.0
2019-11-05 14:00:00,29.01,29.02,28.97,29.02,96330.0,21.9972,22.0048,21.9668,22.0048,96330.0
2019-11-05 14:30:00,29.02,29.07,29.0,29.05,120972.0,22.0048,22.0427,21.9896,22.0275,120972.0
2019-11-05 15:00:00,29.05,29.06,28.99,29.01,293029.0,22.0275,22.0351,21.982,21.9972,293029.0
2019-11-05 15:30:00,29.0,29.05,28.98,28.98,635458.0,21.9896,22.0275,21.9744,21.9744,635458.0
2019-11-06 09:30:00,28.95,29.0,28.57,28.76,363584.0,21.9517,21.9896,21.6635,21.8076,363584.0
2019-11-06 10:00:00,28.76,28.94,28.7,28.89,142947.0,21.8076,21.9441,21.7621,21.9062,142947.0
2019-11-06 10:30:00,28.88,28.88,28.76,28.83,171388.0,21.8986,21.8986,21.8076,21.8607,171388.0
2019-11-06 11:00:00,28.83,28.88,28.71,28.74,128457.0,21.8607,21.8986,21.7697,21.7924,128457.0
2019-11-06 11:30:00,28.75,28.79,28.54,28.59,238804.0,21.8,21.8304,21.6408,21.6787,238804.0
2019-11-06 12:00:00,28.59,28.64,28.54,28.55,123006.0,21.6787,21.7166,21.6408,21.6484,123006.0
2019-11-06 12:30:00,28.55,28.58,28.52,28.58,141436.0,21.6484,21.6711,21.6256,21.6711,141436.0
2019-11-06 13:00:00,28.58,28.59,28.49,28.57,132675.0,21.6711,21.6787,21.6029,21.6635,132675.0
2019-11-06 13:30:00,28.57,28.68,28.56,28.66,105606.0,21.6635,21.7469,21.656,21.7318,105606.0
2019-11-06 14:00:00,28.66,28.67,28.59,28.63,161440.0,21.7318,21.7394,21.6787,21.709,161440.0
2019-11-06 14:30:00,28.64,28.64,28.58,28.6,143668.0,21.7166,21.7166,21.6711,21.6863,143668.0
2019-11-06 15:00:00,28.59,28.69,28.59,28.68,123351.0,21.6787,21.7545,21.6787,21.7469,123351.0
2019-11-06 15:30:00,28.68,28.69,28.54,28.56,829337.0,21.7469,21.7545,21.6408,21.656,829337.0
2019-11-07 09:30:00,28.91,29.05,28.78,28.8,238980.0,21.9213,22.0275,21.8228,21.8379,238980.0
2019-11-07 10:00:00,28.8,28.91,28.75,28.91,304709.0,21.8379,21.9213,21.8,21.9213,304709.0
2019-11-07 10:30:00,28.92,29.02,28.92,28.99,110759.0,21.9289,22.0048,21.9289,21.982,110759.0
2019-11-07 11:00:00,28.99,29.02,28.89,28.93,53243.0,21.982,22.0048,21.9062,21.9365,53243.0
2019-11-07 11:30:00,28.93,29.0,28.82,28.92,127572.0,21.9365,21.9896,21.8531,21.9289,127572.0
2019-11-07 12:00:00,28.93,28.98,28.87,28.98,51651.0,21.9365,21.9744,21.891,21.9744,51651.0
2019-11-07 12:30:00,28.98,28.98,28.94,28.98,49037.0,21.9744,21.9744,21.9441,21.9744,49037.0
2019-11-07 13:00:00,28.97,29.0,28.93,28.96,131221.0,21.9668,21.9896,21.9365,21.9593,131221.0
2019-11-07 13:30:00,28.97,28.97,28.9,28.93,83744.0,21.9668,21.9668,21.9138,21.9365,83744.0
2019-11-07 14:00:00,28.94,29.01,28.94,28.98,63997.0,21.9441,21.9972,21.9441,21.9744,63997.0
2019-11-07 14:30:00,28.97,28.97,28.8,28.85,162282.0,21.9668,21.9668,21.8379,21.8759,162282.0
2019-11-07 15:00:00,28.85,28.86,28.67,28.7,133455.0,21.8759,21.8834,21.7394,21.7621,133455.0
2019-11-07 15:30:00,28.7,28.74,28.61,28.74,506263.0,21.7621,21.7924,21.6939,21.7924,506263.0
2019-11-08 09:30:00,28.66,28.76,28.22,28.23,261521.0,21.7318,21.8076,21.3981,21.4057,261521.0
2019-11-08 10:00:00,28.25,28.33,28.11,28.32,173374.0,21.4209,21.4816,21.3147,21.474,173374.0
2019-11-08 10:30:00,28.32,28.38,28.23,28.24,350224.0,21.474,21.5195,21.4057,21.4133,350224.0
2019-11-08 11:00:00,28.24,28.3,28.16,28.23,160763.0,21.4133,21.4588,21.3526,21.4057,160763.0
2019-11-08 11:30:00,28.23,28.5,28.23,28.47,58789.0,21.4057,21.6105,21.4057,21.5877,58789.0
2019-11-08 12:00:00,28.48,28.51,28.46,28.51,164570.0,21.5953,21.618,21.5801,21.618,164570.0
2019-11-08 12:30:00,28.5,28.51,28.45,28.48,89455.0,21.6105,21.618,21.5725,21.5953,89455.0
2019-11-08 13:00:00,28.48,28.49,28.4,28.41,50510.0,21.5953,21.6029,21.5346,21.5422,50510.0
2019-11-08 13:30:00,28.41,28.43,28.38,28.38,69563.0,21.5422,21.5574,21.5195,21.5195,69563.0
2019-11-08 14:00:00,28.39,28.39,28.29,28.3,68996.0,21.527,21.527,21.4512,21.4588,68996.0
2019-11-08 14:30:00,28.29,28.35,28.29,28.34,113181.0,21.4512,21.4967,21.4512,21.4891,113181.0
2019-11-08 15:00:00,28.34,28.37,28.32,28.36,94643.0,21.4891,21.5119,21.474,21.5043,94643.0
2019-11-08 15:30:00,28.36,28.36,28.25,28.28,424567.0,21.5043,21.5043,21.4209,21.4436,424567.0
2019-11-11 09:30:00,28.1,28.35,28.05,28.25,124861.0,21.3072,21.4967,21.2692,21.4209,124861.0
2019-11-11 10:00:00,28.25,28.26,28.16,28.25,128547.0,21.4209,21.4285,21.3526,21.4209,128547.0
2019-11-11 10:30:00,28.24,28.25,28.17,28.18,72238.0,21.4133,21.4209,21.3602,21.3678,72238.0
2019-11-11 11:00:00,28.19,28.19,28.03,28.11,195856.0,21.3754,21.3754,21.2541,21.3147,195856.0
2019-11-11 11:30:00,28.11,28.15,28.08,28.12,57839.0,21.3147,21.3451,21.292,21.3223,57839.0
2019-11-11 12:00:00,28.11,28.16,28.07,28.16,57653.0,21.3147,21.3526,21.2844,21.3526,57653.0
2019-11-11 12:30:00,28.16,28.16,28.08,28.09,61217.0,21.3526,21.3526,21.292,21.2996,61217.0
2019-11-11 13:00:00,28.09,28.11,28.01,28.03,59683.0,21.2996,21.3147,21.2389,21.2541,59683.0
2019-11-11 13:30:00,28.03,28.05,27.97,28.0,67612.0,21.2541,21.2692,21.2086,21.2313,67612.0
2019-11-11 14:00:00,28.0,28.02,27.96,28.0,126949.0,21.2313,21.2465,21.201,21.2313,126949.0
2019-11-11 14:30:00,28.0,28.01,27.89,27.89,59895.0,21.2313,21.2389,21.1479,21.1479,59895.0
2019-11-11 15:00:00,27.89,27.96,27.89,27.96,117164.0,21.1479,21.201,21.1479,21.201,117164.0
2019-11-11 15:30:00,27.96,27.97,27.88,27.95,429551.0,21.201,21.2086,21.1403,21.1934,429551.0
2019-11-12 09:30:00,27.94,28.0,27.68,27.73,301520.0,21.1858,21.2313,20.9887,21.0266,301520.0
2019-11-12 10:00:00,27.74,27.95,27.73,27.95,211799.0,21.0342,21.1934,21.0266,21.1934,211799.0
2019-11-12 10:30:00,27.95,28.19,27.94,28.14,148513.0,21.1934,21.3754,21.1858,21.3375,148513.0
2019-11-12 11:00:00,28.14,28.21,28.11,28.13,76910.0,21.3375,21.3906,21.3147,21.3299,76910.0
2019-11-12 11:30:00,28.13,28.19,28.09,28.11,93406.0,21.3299,21.3754,21.2996,21.3147,93406.0
2019-11-12 12:00:00,28.11,28.14,28.04,28.05,113540.0,21.3147,21.3375,21.2617,21.2692,113540.0
2019-11-12 12:30:00,28.05,28.08,28.02,28.08,79389.0,21.2692,21.292,21.2465,21.292,79389.0
2019-11-12 13:00:00,28.08,28.16,28.07,28.08,81677.0,21.292,21.3526,21.2844,21.292,81677.0
2019-11-12 13:30:00,28.08,28.14,28.08,28.11,102252.0,21.292,21.3375,21.292,21.3147,102252.0
2019-11-12 14:00:00,28.11,28.11,27.93,27.94,144069.0,21.3147,21.3147,21.1782,21.1858,144069.0
2019-11-12 14:30:00,27.93,27.94,27.84,27.88,138175.0,21.1782,21.1858,21.11,21.1403,138175.0
2019-11-12 15:00:00,27.88,27.93,27.85,27.92,115735.0,21.1403,21.1782,21.1176,21.1707,115735.0
2019-11-12 15:30:00,27.93,28.0,27.91,27.96,300445.0,21.1782,21.2313,21.1631,21.201,300445.0
2019-11-13 09:30:00,27.65,27.65,27.18,27.4,291732.0,20.9659,20.9659,20.6096,20.7764,291732.0
2019-11-13 10:00:00,27.4,27.47,27.33,27.46,164415.0,20.7764,20.8294,20.7233,20.8219,164415.0
2019-11-13 10:30:00,27.46,27.51,27.35,27.37,333855.0,20.8219,20.8598,20.7385,20.7536,333855.0
2019-11-13 11:00:00,27.37,27.54,27.31,27.52,129923.0,20.7536,20.8825,20.7081,20.8674,129923.0
2019-11-13 11:30:00,27.53,27.58,27.49,27.5,66544.0,20.8749,20.9129,20.8446,20.8522,66544.0
2019-11-13 12:00:00,27.5,27.54,27.45,27.51,111571.0,20.8522,20.8825,20.8143,20.8598,111571.0
2019-11-13 12:30:00,27.5,27.54,27.46,27.54,70977.0,20.8522,20.8825,20.8219,20.8825,70977.0
2019-11-13 13:00:00,27.54,27.55,27.48,27.52,48869.0,20.8825,20.8901,20.837,20.8674,48869.0
2019-11-13 13:30:00,27.52,27.55,27.43,27.46,78342.0,20.8674,20.8901,20.7991,20.8219,78342.0
2019-11-13 14:00:00,27.46,27.48,27.4,27.42,82586.0,20.8219,20.837,20.7764,20.7915,82586.0
2019-11-13 14:30:00,27.42,27.48,27.4,27.41,102459.0,20.7915,20.837,20.7764,20.784,102459.0
2019-11-13 15:00:00,27.41,27.43,27.33,27.34,175423.0,20.784,20.7991,20.7233,20.7309,175423.0
2019-11-13 15:30:00,27.34,27.36,27.28,27.3,405760.0,20.7309,20.746,20.6854,20.7005,405760.0
2019-11-14 09:30:00,27.22,27.5,27.12,27.45,142276.0,20.6399,20.8522,20.5641,20.8143,142276.0
2019-11-14 10:00:00,27.45,27.53,27.39,27.5,71941.0,20.8143,20.8749,20.7688,20.8522,71941.0
2019-11-14 10:30:00,27.49,27.5,27.37,27.39,70620.0,20.8446,20.8522,20.7536,20.7688,70620.0
2019-11-14 11:00:00,27.39,27.44,27.36,27.4,67735.0,20.7688,20.8067,20.746,20.7764,67735.0
2019-11-14 11:30:00,27.4,27.42,27.19,27.24,141672.0,20.7764,20.7915,20.6171,20.655,141672.0
2019-11-14 12:00:00,27.24,27.28,27.19,27.28,197727.0,20.655,20.6854,20.6171,20.6854,197727.0
2019-11-14 12:30:00,27.28,27.31,27.15,27.16,330343.0,20.6854,20.7081,20.5868,20.5944,330343.0
2019-11-14 13:00:00,27.16,27.3,27.12,27.27,208230.0,20.5944,20.7005,20.5641,20.6778,208230.0
2019-11-14 13:30:00,27.28,27.33,27.22,27.28,78484.0,20.6854,20.7233,20.6399,20.6854,78484.0
2019-11-14 14:00:00,27.27,27.31,27.26,27.28,42197.0,20.6778,20.7081,20.6702,20.6854,42197.0
2019-11-14 14:30:00,27.27,27.27,27.24,27.26,54630.0,20.6778,20.6778,20.655,20.6702,54630.0
2019-11-14 15:00:00,27.26,27.27,27.21,27.25,79795.0,20.6702,20.6778,20.6323,20.6626,79795.0
2019-11-14 15:30:00,27.26,27.29,27.23,27.23,378697.0,20.6702,20.693,20.6475,20.6475,378697.0
2019-11-15 09:30:00,27.49,27.58,27.36,27.49,157855.0,20.8446,20.9129,20.746,20.8446,157855.0
2019-11-15 10:00:00,27.49,27.6,27.47,27.55,112737.0,20.8446,20.928,20.8294,20.8901,112737.0
2019-11-15 10:30:00,27.55,27.62,27.45,27.61,140784.0,20.8901,20.9432,20.8143,20.9356,140784.0
2019-11-15 11:00:00,27.62,27.78,27.61,27.77,101148.0,20.9432,21.0645,20.9356,21.0569,101148.0
2019-11-15 11:30:00,27.78,27.85,27.68,27.77,193620.0,21.0645,21.1176,20.9887,21.0569,193620.0
2019-11-15 12:00:00,27.77,27.84,27.74,27.74,77964.0,21.0569,21.11,21.0342,21.0342,77964.0
2019-11-15 12:30:00,27.75,27.76,27.7,27.71,71847.0,21.0418,21.0493,21.0038,21.0114,71847.0
2019-11-15 13:00:00,27.71,27.74,27.69,27.71,54358.0,21.0114,21.0342,20.9963,21.0114,54358.0
2019-11-15 13:30:00,27.72,27.74,27.71,27.73,48710.0,21.019,21.0342,21.0114,21.0266,48710.0
2019-11-15 14:00:00,27.73,27.78,27.73,27.76,57676.0,21.0266,21.0645,21.0266,21.0493,57676.0
2019-11-15 14:30:00,27.76,27.76,27.72,27.74,69231.0,21.0493,21.0493,21.019,21.0342,69231.0
2019-11-15 15:00:00,27.73,27.74,27.62,27.64,112535.0,21.0266,21.0342,20.9432,20.9584,112535.0
2019-11-15 15:30:00,27.64,27.74,27.6,27.74,357848.0,20.9584,21.0342,20.928,21.0342,357848.0
2019-11-18 09:30:00,27.59,27.64,27.21,27.35,221284.0,20.9204,20.9584,20.6323,20.7385,221284.0
2019-11-18 10:00:00,27.35,27.46,27.32,27.41,222122.0,20.7385,20.8219,20.7157,20.784,222122.0
2019-11-18 10:30:00,27.4,27.44,27.28,27.38,251463.0,20.7764,20.8067,20.6854,20.7612,251463.0
2019-11-18 11:00:00,27.38,27.57,27.37,27.55,141128.0,20.7612,20.9053,20.7536,20.8901,141128.0
2019-11-18 11:30:00,27.56,27.68,27.53,27.68,97220.0,20.8977,20.9887,20.8749,20.9887,97220.0
2019-11-18 12:00:00,27.69,27.7,27.54,27.54,88618.0,20.9963,21.0038,20.8825,20.8825,88618.0
2019-11-18 12:30:00,27.54,27.59,27.54,27.59,53644.0,20.8825,20.9204,20.8825,20.9204,53644.0
2019-11-18 13:00:00,27.59,27.62,27.57,27.57,59739.0,20.9204,20.9432,20.9053,20.9053,59739.0
2019-11-18 13:30:00,27.57,27.6,27.52,27.57,69335.0,20.9053,20.928,20.8674,20.9053,69335.0
2019-11-18 14:00:00,27.58,27.59,27.54,27.57,55766.0,20.9129,20.9204,20.8825,20.9053,55766.0
2019-11-18 14:30:00,27.56,27.59,27.54,27.55,78201.0,20.8977,20.9204,20.8825,20.8901,78201.0
2019-11-18 15:00:00,27.55,27.69,27.55,27.68,130428.0,20.8901,20.9963,20.8901,20.9887,130428.0
2019-11-18 15:30:00,27.68,27.73,27.66,27.73,468333.0,20.9887,21.0266,20.9735,21.0266,468333.0
2019-11-19 09:30:00,27.9,27.97,27.85,27.94,128423.0,21.1555,21.2086,21.1176,21.1858,128423.0
2019-11-19 10:00:00,27.94,27.95,27.78,27.81,114607.0,21.1858,21.1934,21.0645,21.0873,114607.0
2019-11-19 10:30:00,27.82,27.82,27.64,27.64,185567.0,21.0948,21.0948,20.9584,20.9584,185567.0
2019-11-19 11:00:00,27.64,27.71,27.61,27.7,176690.0,20.9584,21.0114,20.9356,21.0038,176690.0
2019-11-19 11:30:00,27.71,27.84,27.7,27.79,68172.0,21.0114,21.11,21.0038,21.0721,68172.0
2019-11-19 12:00:00,27.8,27.83,27.76,27.82,68849.0,21.0797,21.1024,21.0493,21.0948,68849.0
2019-11-19 12:30:00,27.82,27.85,27.79,27.85,46109.0,21.0948,21.1176,21.0721,21.1176,46109.0
2019-11-19 13:00:00,27.85,27.89,27.81,27.87,54998.0,21.1176,21.1479,21.0873,21.1328,54998.0
2019-11-19 13:30:00,27.86,27.86,27.76,27.77,86484.0,21.1252,21.1252,21.0493,21.0569,86484.0
2019-11-19 14:00:00,27.77,27.8,27.74,27.77,76192.0,21.0569,21.0797,21.0342,21.0569,76192.0
2019-11-19 14:30:00,27.77,27.8,27.72,27.75,87371.0,21.0569,21.0797,21.019,21.0418,87371.0
2019-11-19 15:00:00,27.75,27.78,27.73,27.75,93723.0,21.0418,21.0645,21.0266,21.0418,93723.0
2019-11-19 15:30:00,27.75,27.83,27.72,27.72,576170.0,21.0418,21.1024,21.019,21.019,576170.0
2019-11-20 09:30:00,27.62,27.72,27.23,27.23,266141.0,20.9432,21.019,20.6475,20.6475,266141.0
2019-11-20 10:00:00,27.24,27.34,27.22,27.28,89331.0,20.655,20.7309,20.6399,20.6854,89331.0
2019-11-20 10:30:00,27.29,27.49,27.29,27.43,70696.0,20.693,20.8446,20.693,20.7991,70696.0
2019-11-20 11:00:00,27.43,27.55,27.42,27.55,47562.0,20.7991,20.8901,20.7915,20.8901,47562.0
2019-11-20 11:30:00,27.54,27.57,27.47,27.5,88313.0,20.8825,20.9053,20.8294,20.8522,88313.0
2019-11-20 12:00:00,27.51,27.54,27.48,27.51,64887.0,20.8598,20.8825,20.837,20.8598,64887.0
2019-11-20 12:30:00,27.52,27.52,27.29,27.38,125828.0,20.8674,20.8674,20.693,20.7612,125828.0
2019-11-20 13:00:00,27.38,27.38,27.19,27.24,328764.0,20.7612,20.7612,20.6171,20.655,328764.0
2019-11-20 13:30:00,27.24,27.34,27.18,27.32,83276.0,20.655,20.7309,20.6096,20.7157,83276.0
2019-11-20 14:00:00,27.32,27.4,27.29,27.38,50116.0,20.7157,20.7764,20.693,20.7612,50116.0
2019-11-20 14:30:00,27.38,27.41,27.33,27.35,57616.0,20.7612,20.784,20.7233,20.7385,57616.0
2019-11-20 15:00:00,27.34,27.39,27.33,27.35,60051.0,20.7309,20.7688,20.7233,20.7385,60051.0
2019-11-20 15:30:00,27.35,27.42,27.32,27.33,427622.0,20.7385,20.7915,20.7157,20.7233,427622.0
2019-11-21 09:30:00,27.43,27.58,27.21,27.38,150879.0,20.7991,20.9129,20.6323,20.7612,150879.0
2019-11-21 10:00:00,27.4,27.4,27.19,27.25,99989.0,20.7764,20.7764,20.6171,20.6626,99989.0
2019-11-21 10:30:00,27.24,27.32,27.23,27.31,59601.0,20.655,20.7157,20.6475,20.7081,59601.0
2019-11-21 11:00:00,27.32,27.36,27.24,27.27,60014.0,20.7157,20.746,20.655,20.6778,60014.0
2019-11-21 11:30:00,27.27,27.32,27.25,27.28,53503.0,20.6778,20.7157,20.6626,20.6854,53503.0
2019-11-21 12:00:00,27.28,27.44,27.26,27.41,111443.0,20.6854,20.8067,20.6702,20.784,111443.0
2019-11-21 12:30:00,27.41,27.51,27.4,27.5,62037.0,20.784,20.8598,20.7764,20.8522,62037.0
2019-11-21 13:00:00,27.51,27.54,27.46,27.48,60961.0,20.8598,20.8825,20.8219,20.837,60961.0
2019-11-21 13:30:00,27.49,27.52,27.43,27.45,49352.0,20.8446,20.8674,20.7991,20.8143,49352.0
2019-11-21 14:00:00,27.45,27.51,27.42,27.49,52788.0,20.8143,20.8598,20.7915,20.8446,52788.0
2019-11-21 14:30:00,27.49,27.49,27.37,27.37,161436.0,20.8446,20.8446,20.7536,20.7536,161436.0
2019-11-21 15:00:00,27.38,27.41,27.34,27.34,110798.0,20.7612,20.784,20.7309,20.7309,110798.0
2019-11-21 15:30:00,27.34,27.39,27.24,27.25,505560.0,20.7309,20.7688,20.655,20.6626,505560.0
2019-11-22 09:30:00,27.29,27.5,27.22,27.41,142631.0,20.693,20.8522,20.6399,20.784,142631.0
2019-11-22 10:00:00,27.4,27.43,27.26,27.27,172156.0,20.7764,20.7991,20.6702,20.6778,172156.0
2019-11-22 10:30:00,27.27,27.32,27.24,27.25,55153.0,20.6778,20.7157,20.655,20.6626,55153.0
2019-11-22 11:00:00,27.26,27.27,27.17,27.22,60245.0,20.6702,20.6778,20.602,20.6399,60245.0
2019-11-22 11:30:00,27.22,27.29,27.21,27.25,48244.0,20.6399,20.693,20.6323,20.6626,48244.0
2019-11-22 12:00:00,27.25,27.29,27.21,27.22,55786.0,20.6626,20.693,20.6323,20.6399,55786.0
2019-11-22 12:30:00,27.21,27.25,27.18,27.25,70762.0,20.6323,20.6626,20.6096,20.6626,70762.0
2019-11-22 13:00:00,27.25,27.3,27.24,27.28,51283.0,20.6626,20.7005,20.655,20.6854,51283.0
2019-11-22 13:30:00,27.28,27.3,27.26,27.28,32952.0,20.6854,20.7005,20.6702,20.6854,32952.0
2019-11-22 14:00:00,27.28,27.3,27.26,27.3,52208.0,20.6854,20.7005,20.6702,20.7005,52208.0
2019-11-22 14:30:00,27.29,27.3,27.27,27.28,57174.0,20.693,20.7005,20.6778,20.6854,57174.0
2019-11-22 15:00:00,27.28,27.29,27.23,27.25,71037.0,20.6854,20.693,20.6475,20.6626,71037.0
2019-11-22 15:30:00,27.24,27.33,27.24,27.33,455334.0,20.655,20.7233,20.655,20.7233,455334.0
2019-11-25 09:30:00,27.4,27.58,27.35,27.52,142391.0,20.7764,20.9129,20.7385,20.8674,142391.0
2019-11-25 10:00:00,27.52,27.74,27.5,27.72,74422.0,20.8674,21.0342,20.8522,21.019,74422.0
2019-11-25 10:30:00,27.71,27.75,27.65,27.72,54925.0,21.0114,21.0418,20.9659,21.019,54925.0
2019-11-25 11:00:00,27.72,27.86,27.66,27.83,142025.0,21.019,21.1252,20.9735,21.1024,142025.0
2019-11-25 11:30:00,27.83,27.87,27.78,27.8,185430.0,21.1024,21.1328,21.0645,21.0797,185430.0
2019-11-25 12:00:00,27.81,27.88,27.78,27.88,229034.0,21.0873,21.1403,21.0645,21.1403,229034.0
2019-11-25 12:30:00,27.88,27.95,27.83,27.91,151963.0,21.1403,21.1934,21.1024,21.1631,151963.0
2019-11-25 13:00:00,27.91,28.0,27.91,27.97,90412.0,21.1631,21.2313,21.1631,21.2086,90412.0
2019-11-25 13:30:00,27.97,27.99,27.93,27.97,52609.0,21.2086,21.2237,21.1782,21.2086,52609.0
2019-11-25 14:00:00,27.97,27.97,27.89,27.89,70045.0,21.2086,21.2086,21.1479,21.1479,70045.0
2019-11-25 14:30:00,27.89,28.0,27.89,27.99,93090.0,21.1479,21.2313,21.1479,21.2237,93090.0
2019-11-25 15:00:00,27.99,27.99,27.95,27.96,142167.0,21.2237,21.2237,21.1934,21.201,142167.0
2019-11-25 15:30:00,27.96,28.0,27.92,27.99,345699.0,21.201,21.2313,21.1707,21.2237,345699.0
2019-11-26 09:30:00,27.88,27.95,27.61,27.86,173752.0,21.1403,21.1934,20.9356,21.1252,173752.0
2019-11-26 10:00:00,27.87,27.94,27.74,27.77,50142.0,21.1328,21.1858,21.0342,21.0569,50142.0
2019-11-26 10:30:00,27.76,27.78,27.68,27.76,105760.0,21.0493,21.0645,20.9887,21.0493,105760.0
2019-11-26 11:00:00,27.75,27.8,27.69,27.76,73672.0,21.0418,21.0797,20.9963,21.0493,73672.0
2019-11-26 11:30:00,27.76,27.76,27.68,27.7,96887.0,21.0493,21.0493,20.9887,21.0038,96887.0
2019-11-26 12:00:00,27.69,27.71,27.63,27.69,91311.0,20.9963,21.0114,20.9508,20.9963,91311.0
2019-11-26 12:30:00,27.7,27.75,27.69,27.71,90894.0,21.0038,21.0418,20.9963,21.0114,90894.0
2019-11-26 13:00:00,27.71,27.72,27.63,27.64,81150.0,21.0114,21.019,20.9508,20.9584,81150.0
2019-11-26 13:30:00,27.63,27.64,27.57,27.59,59160.0,20.9508,20.9584,20.9053,20.9204,59160.0
2019-11-26 14:00:00,27.6,27.65,27.58,27.62,90801.0,20.928,20.9659,20.9129,20.9432,90801.0
2019-11-26 14:30:00,27.63,27.63,27.58,27.59,128999.0,20.9508,20.9508,20.9129,20.9204,128999.0
2019-11-26 15:00:00,27.59,27.61,27.55,27.57,176242.0,20.9204,20.9356,20.8901,20.9053,176242.0
2019-11-26 15:30:00,27.57,27.73,27.55,27.72,654082.0,20.9053,21.0266,20.8901,21.019,654082.0
2019-11-27 09:30:00,27.58,27.99,27.56,27.99,374022.0,20.9129,21.2237,20.8977,21.2237,374022.0
2019-11-27 10:00:00,27.98,27.98,27.85,27.92,120122.0,21.2162,21.2162,21.1176,21.1707,120122.0
2019-11-27 10:30:00,27.91,27.93,27.65,27.81,417411.0,21.1631,21.1782,20.9659,21.0873,417411.0
2019-11-27 11:00:00,27.81,27.81,27.69,27.77,113813.0,21.0873,21.0873,20.9963,21.0569,113813.0
2019-11-27 11:30:00,27.78,27.79,27.66,27.7,313730.0,21.0645,21.0721,20.9735,21.0038,313730.0
2019-11-27 12:00:00,27.69,27.73,27.63,27.64,113088.0,20.9963,21.0266,20.9508,20.9584,113088.0
2019-11-27 12:30:00,27.64,27.67,27.61,27.64,61750.0,20.9584,20.9811,20.9356,20.9584,61750.0
2019-11-27 13:00:00,27.65,27.74,27.63,27.74,120474.0,20.9659,21.0342,20.9508,21.0342,120474.0
2019-11-27 13:30:00,27.74,27.8,27.73,27.76,71244.0,21.0342,21.0797,21.0266,21.0493,71244.0
2019-11-27 14:00:00,27.76,27.79,27.73,27.79,259488.0,21.0493,21.0721,21.0266,21.0721,259488.0
2019-11-27 14:30:00,27.79,27.85,27.78,27.82,97515.0,21.0721,21.1176,21.0645,21.0948,97515.0
2019-11-27 15:00:00,27.82,27.84,27.77,27.79,140893.0,21.0948,21.11,21.0569,21.0721,140893.0
2019-11-27 15:30:00,27.79,27.89,27.78,27.87,425247.0,21.0721,21.1479,21.0645,21.1328,425247.0
2019-11-29 09:30:00,27.8,27.86,27.59,27.61,109783.0,21.0797,21.1252,20.9204,20.9356,109783.0
2019-11-29 10:00:00,27.61,27.65,27.52,27.64,86975.0,20.9356,20.9659,20.8674,20.9584,86975.0
2019-11-29 10:30:00,27.65,27.66,27.6,27.62,79921.0,20.9659,20.9735,20.928,20.9432,79921.0
2019-11-29 11:00:00,27.62,27.62,27.51,27.54,71580.0,20.9432,20.9432,20.8598,20.8825,71580.0
2019-11-29 11:30:00,27.54,27.61,27.53,27.61,72965.0,20.8825,20.9356,20.8749,20.9356,72965.0
2019-11-29 12:00:00,27.61,27.7,27.6,27.65,136929.0,20.9356,21.0038,20.928,20.9659,136929.0
2019-11-29 12:30:00,27.66,27.67,27.45,27.5,258235.0,20.9735,20.9811,20.8143,20.8522,258235.0
2019-12-02 09:30:00,27.57,27.79,27.39,27.76,152542.0,20.9053,21.0721,20.7688,21.0493,152542.0
2019-12-02 10:00:00,27.74,27.74,27.48,27.53,106482.0,21.0342,21.0342,20.837,20.8749,106482.0
2019-12-02 10:30:00,27.5,27.59,27.42,27.44,136945.0,20.8522,20.9204,20.7915,20.8067,136945.0
2019-12-02 11:00:00,27.45,27.5,27.4,27.41,196846.0,20.8143,20.8522,20.7764,20.784,196846.0
2019-12-02 11:30:00,27.41,27.46,27.32,27.46,73324.0,20.784,20.8219,20.7157,20.8219,73324.0
2019-12-02 12:00:00,27.46,27.5,27.26,27.3,169934.0,20.8219,20.8522,20.6702,20.7005,169934.0
2019-12-02 12:30:00,27.3,27.35,27.26,27.27,58001.0,20.7005,20.7385,20.6702,20.6778,58001.0
2019-12-02 13:00:00,27.27,27.32,27.24,27.26,87727.0,20.6778,20.7157,20.655,20.6702,87727.0
2019-12-02 13:30:00,27.27,27.27,27.17,27.17,96850.0,20.6778,20.6778,20.602,20.602,96850.0
2019-12-02 14:00:00,27.17,27.25,27.16,27.21,150791.0,20.602,20.6626,20.5944,20.6323,150791.0
2019-12-02 14:30:00,27.21,27.23,27.18,27.21,150054.0,20.6323,20.6475,20.6096,20.6323,150054.0
2019-12-02 15:00:00,27.21,27.22,27.08,27.11,192876.0,20.6323,20.6399,20.5337,20.5565,192876.0
2019-12-02 15:30:00,27.1,27.13,26.95,26.98,1010105.0,20.5489,20.5716,20.4352,20.4579,1010105.0
2019-12-03 09:30:00,26.58,26.61,26.32,26.55,253280.0,20.1546,20.1773,19.9574,20.1318,253280.0
2019-12-03 10:00:00,26.55,26.55,26.34,26.37,119397.0,20.1318,20.1318,19.9726,19.9954,119397.0
2019-12-03 10:30:00,26.37,26.38,26.25,26.29,191019.0,19.9954,20.0029,19.9044,19.9347,191019.0
2019-12-03 11:00:00,26.28,26.3,26.19,26.21,186762.0,19.9271,19.9423,19.8589,19.874,186762.0
2019-12-03 11:30:00,26.21,26.32,26.13,26.15,165496.0,19.874,19.9574,19.8134,19.8285,165496.0
2019-12-03 12:00:00,26.14,26.18,26.09,26.13,94550.0,19.821,19.8513,19.783,19.8134,94550.0
2019-12-03 12:30:00,26.13,26.14,26.06,26.1,98978.0,19.8134,19.821,19.7603,19.7906,98978.0
2019-12-03 13:00:00,26.1,26.38,26.08,26.35,291801.0,19.7906,20.0029,19.7755,19.9802,291801.0
2019-12-03 13:30:00,26.36,26.41,26.31,26.31,113356.0,19.9878,20.0257,19.9499,19.9499,113356.0
2019-12-03 14:00:00,26.31,26.36,26.28,26.3,66652.0,19.9499,19.9878,19.9271,19.9423,66652.0
2019-12-03 14:30:00,26.3,26.33,26.26,26.33,99927.0,19.9423,19.965,19.912,19.965,99927.0
2019-12-03 15:00:00,26.33,26.49,26.31,26.49,210365.0,19.965,20.0864,19.9499,20.0864,210365.0
2019-12-03 15:30:00,26.49,26.49,26.37,26.39,544350.0,20.0864,20.0864,19.9954,20.0105,544350.0
2019-12-04 09:30:00,26.45,26.88,26.45,26.83,156344.0,20.056,20.3821,20.056,20.3442,156344.0
2019-12-04 10:00:00,26.82,26.85,26.73,26.74,104323.0,20.3366,20.3593,20.2683,20.2759,104323.0
2019-12-04 10:30:00,26.74,26.78,26.68,26.69,112639.0,20.2759,20.3062,20.2304,20.238,112639.0
2019-12-04 11:00:00,26.7,26.72,26.64,26.68,75632.0,20.2456,20.2608,20.2001,20.2304,75632.0
2019-12-04 11:30:00,26.68,26.71,26.65,26.7,58929.0,20.2304,20.2532,20.2077,20.2456,58929.0
2019-12-04 12:00:00,26.7,26.76,26.69,26.72,83938.0,20.2456,20.2911,20.238,20.2608,83938.0
2019-12-04 12:30:00,26.73,26.8,26.71,26.8,69386.0,20.2683,20.3214,20.2532,20.3214,69386.0
2019-12-04 13:00:00,26.8,26.81,26.72,26.72,119135.0,20.3214,20.329,20.2608,20.2608,119135.0
2019-12-04 13:30:00,26.73,26.73,26.68,26.71,117636.0,20.2683,20.2683,20.2304,20.2532,117636.0
2019-12-04 14:00:00,26.72,26.73,26.6,26.62,119936.0,20.2608,20.2683,20.1698,20.1849,119936.0
2019-12-04 14:30:00,26.63,26.69,26.62,26.66,86483.0,20.1925,20.238,20.1849,20.2153,86483.0
2019-12-04 15:00:00,26.67,26.67,26.56,26.56,174024.0,20.2228,20.2228,20.1394,20.1394,174024.0
2019-12-04 15:30:00,26.56,26.57,26.47,26.47,347550.0,20.1394,20.147,20.0712,20.0712,347550.0
2019-12-05 09:30:00,26.62,26.7,26.54,26.59,107299.0,20.1849,20.2456,20.1243,20.1622,107299.0
2019-12-05 10:00:00,26.59,26.61,26.47,26.57,140662.0,20.1622,20.1773,20.0712,20.147,140662.0
2019-12-05 10:30:00,26.57,26.58,26.49,26.53,90578.0,20.147,20.1546,20.0864,20.1167,90578.0
2019-12-05 11:00:00,26.52,26.56,26.47,26.49,95988.0,20.1091,20.1394,20.0712,20.0864,95988.0
2019-12-05 11:30:00,26.48,26.53,26.44,26.51,101243.0,20.0788,20.1167,20.0484,20.1015,101243.0
2019-12-05 12:00:00,26.51,26.55,26.45,26.48,60305.0,20.1015,20.1318,20.056,20.0788,60305.0
2019-12-05 12:30:00,26.48,26.5,26.45,26.49,68718.0,20.0788,20.0939,20.056,20.0864,68718.0
2019-12-05 13:00:00,26.49,26.51,26.46,26.5,68541.0,20.0864,20.1015,20.0636,20.0939,68541.0
2019-12-05 13:30:00,26.5,26.55,26.47,26.49,122073.0,20.0939,20.1318,20.0712,20.0864,122073.0
2019-12-05 14:00:00,26.49,26.51,26.46,26.49,67980.0,20.0864,20.1015,20.0636,20.0864,67980.0
2019-12-05 14:30:00,26.48,26.52,26.41,26.46,200743.0,20.0788,20.1091,20.0257,20.0636,200743.0
2019-12-05 15:00:00,26.47,26.54,26.46,26.5,229227.0,20.0712,20.1243,20.0636,20.0939,229227.0
2019-12-05 15:30:00,26.5,26.52,26.45,26.46,460289.0,20.0939,20.1091,20.056,20.0636,460289.0
2019-12-06 09:30:00,26.83,27.15,26.8,27.15,228281.0,20.3442,20.5868,20.3214,20.5868,228281.0
2019-12-06 10:00:00,27.14,27.19,27.07,27.08,123416.0,20.5792,20.6171,20.5261,20.5337,123416.0
2019-12-06 10:30:00,27.08,27.12,27.01,27.07,197865.0,20.5337,20.5641,20.4806,20.5261,197865.0
2019-12-06 11:00:00,27.07,27.17,27.03,27.13,146160.0,20.5261,20.602,20.4958,20.5716,146160.0
2019-12-06 11:30:00,27.12,27.19,27.09,27.19,135600.0,20.5641,20.6171,20.5413,20.6171,135600.0
2019-12-06 12:00:00,27.19,27.19,27.11,27.13,65251.0,20.6171,20.6171,20.5565,20.5716,65251.0
2019-12-06 12:30:00,27.13,27.13,27.05,27.07,83747.0,20.5716,20.5716,20.511,20.5261,83747.0
2019-12-06 13:00:00,27.07,27.13,27.02,27.12,98111.0,20.5261,20.5716,20.4882,20.5641,98111.0
2019-12-06 13:30:00,27.12,27.12,27.08,27.09,107649.0,20.5641,20.5641,20.5337,20.5413,107649.0
2019-12-06 14:00:00,27.09,27.1,27.05,27.07,85785.0,20.5413,20.5489,20.511,20.5261,85785.0
2019-12-06 14:30:00,27.06,27.07,26.92,26.98,286854.0,20.5186,20.5261,20.4124,20.4579,286854.0
2019-12-06 15:00:00,26.98,26.99,26.95,26.98,220757.0,20.4579,20.4655,20.4352,20.4579,220757.0
2019-12-06 15:30:00,26.98,27.04,26.96,27.0,644836.0,20.4579,20.5034,20.4427,20.4731,644836.0
2019-12-09 09:30:00,26.88,26.96,26.82,26.82,128234.0,20.3821,20.4427,20.3366,20.3366,128234.0
2019-12-09 10:00:00,26.83,26.94,26.81,26.9,81601.0,20.3442,20.4276,20.329,20.3972,81601.0
2019-12-09 10:30:00,26.91,27.05,26.91,27.01,66177.0,20.4048,20.511,20.4048,20.4806,66177.0
2019-12-09 11:00:00,27.0,27.06,26.98,27.0,74559.0,20.4731,20.5186,20.4579,20.4731,74559.0
2019-12-09 11:30:00,27.01,27.12,27.01,27.09,84914.0,20.4806,20.5641,20.4806,20.5413,84914.0
2019-12-09 12:00:00,27.09,27.11,26.97,26.97,94474.0,20.5413,20.5565,20.4503,20.4503,94474.0
2019-12-09 12:30:00,26.98,27.05,26.97,27.04,77480.0,20.4579,20.511,20.4503,20.5034,77480.0
2019-12-09 13:00:00,27.04,27.07,27.0,27.01,99763.0,20.5034,20.5261,20.4731,20.4806,99763.0
2019-12-09 13:30:00,27.02,27.1,27.01,27.08,99608.0,20.4882,20.5489,20.4806,20.5337,99608.0
2019-12-09 14:00:00,27.08,27.08,27.03,27.05,126363.0,20.5337,20.5337,20.4958,20.511,126363.0
2019-12-09 14:30:00,27.05,27.11,27.02,27.08,110598.0,20.511,20.5565,20.4882,20.5337,110598.0
2019-12-09 15:00:00,27.08,27.14,27.07,27.12,118309.0,20.5337,20.5792,20.5261,20.5641,118309.0
2019-12-09 15:30:00,27.11,27.12,27.01,27.01,370808.0,20.5565,20.5641,20.4806,20.4806,370808.0
2019-12-10 09:30:00,26.86,26.91,26.39,26.48,356302.0,20.3669,20.4048,20.0105,20.0788,356302.0
2019-12-10 10:00:00,26.48,26.5,26.29,26.37,224201.0,20.0788,20.0939,19.9347,19.9954,224201.0
2019-12-10 10:30:00,26.37,26.52,26.37,26.5,397526.0,19.9954,20.1091,19.9954,20.0939,397526.0
2019-12-10 11:00:00,26.5,26.52,26.44,26.5,343983.0,20.0939,20.1091,20.0484,20.0939,343983.0
2019-12-10 11:30:00,26.5,26.52,26.17,26.2,162209.0,20.0939,20.1091,19.8437,19.8665,162209.0
2019-12-10 12:00:00,26.21,26.25,26.02,26.03,166920.0,19.874,19.9044,19.73,19.7376,166920.0
2019-12-10 12:30:00,26.02,26.07,25.98,26.05,339448.0,19.73,19.7679,19.6996,19.7527,339448.0
2019-12-10 13:00:00,26.05,26.09,26.0,26.09,137436.0,19.7527,19.783,19.7148,19.783,137436.0
2019-12-10 13:30:00,26.09,26.09,25.97,25.97,187495.0,19.783,19.783,19.6921,19.6921,187495.0
2019-12-10 14:00:00,25.98,26.0,25.92,25.95,215990.0,19.6996,19.7148,19.6541,19.6769,215990.0
2019-12-10 14:30:00,25.95,25.99,25.84,25.96,521808.0,19.6769,19.7072,19.5935,19.6845,521808.0
2019-12-10 15:00:00,25.96,25.97,25.85,25.87,357598.0,19.6845,19.6921,19.6011,19.6162,357598.0
2019-12-10 15:30:00,25.88,25.9,25.8,25.83,1141770.0,19.6238,19.639,19.5632,19.5859,1141770.0
2019-12-11 09:30:00,25.92,26.71,25.91,26.45,1082941.0,19.6541,20.2532,19.6466,20.056,1082941.0
2019-12-11 10:00:00,26.46,26.49,26.18,26.19,358362.0,20.0636,20.0864,19.8513,19.8589,358362.0
2019-12-11 10:30:00,26.18,26.19,25.98,25.99,195054.0,19.8513,19.8589,19.6996,19.7072,195054.0
2019-12-11 11:00:00,25.99,26.0,25.77,25.82,382289.0,19.7072,19.7148,19.5404,19.5783,382289.0
2019-12-11 11:30:00,25.82,25.99,25.79,25.95,233574.0,19.5783,19.7072,19.5556,19.6769,233574.0
2019-12-11 12:00:00,25.95,26.02,25.94,25.95,192968.0,19.6769,19.73,19.6693,19.6769,192968.0
2019-12-11 12:30:00,25.96,25.99,25.88,25.95,142008.0,19.6845,19.7072,19.6238,19.6769,142008.0
2019-12-11 13:00:00,25.95,25.97,25.9,25.94,121646.0,19.6769,19.6921,19.639,19.6693,121646.0
2019-12-11 13:30:00,25.95,26.0,25.9,25.95,113224.0,19.6769,19.7148,19.639,19.6769,113224.0
2019-12-11 14:00:00,25.95,25.96,25.9,25.96,166691.0,19.6769,19.6845,19.639,19.6845,166691.0
2019-12-11 14:30:00,25.96,25.99,25.91,25.98,145836.0,19.6845,19.7072,19.6466,19.6996,145836.0
2019-12-11 15:00:00,25.98,25.98,25.9,25.93,133410.0,19.6996,19.6996,19.639,19.6617,133410.0
2019-12-11 15:30:00,25.93,25.96,25.88,25.94,867578.0,19.6617,19.6845,19.6238,19.6693,867578.0
2019-12-12 09:30:00,26.01,26.57,25.95,26.49,350811.0,19.7224,20.147,19.6769,20.0864,350811.0
2019-12-12 10:00:00,26.5,26.72,26.49,26.66,275521.0,20.0939,20.2608,20.0864,20.2153,275521.0
2019-12-12 10:30:00,26.66,26.66,26.47,26.59,141547.0,20.2153,20.2153,20.0712,20.1622,141547.0
2019-12-12 11:00:00,26.59,26.6,26.52,26.59,161127.0,20.1622,20.1698,20.1091,20.1622,161127.0
2019-12-12 11:30:00,26.58,26.63,26.54,26.58,205587.0,20.1546,20.1925,20.1243,20.1546,205587.0
2019-12-12 12:00:00,26.58,26.62,26.5,26.52,225363.0,20.1546,20.1849,20.0939,20.1091,225363.0
2019-12-12 12:30:00,26.52,26.6,26.52,26.55,290042.0,20.1091,20.1698,20.1091,20.1318,290042.0
2019-12-12 13:00:00,26.55,26.64,26.53,26.63,107220.0,20.1318,20.2001,20.1167,20.1925,107220.0
2019-12-12 13:30:00,26.63,26.64,26.55,26.59,108139.0,20.1925,20.2001,20.1318,20.1622,108139.0
2019-12-12 14:00:00,26.59,26.61,26.53,26.56,160452.0,20.1622,20.1773,20.1167,20.1394,160452.0
2019-12-12 14:30:00,26.55,26.71,26.55,26.64,315592.0,20.1318,20.2532,20.1318,20.2001,315592.0
2019-12-12 15:00:00,26.64,26.72,26.63,26.71,227615.0,20.2001,20.2608,20.1925,20.2532,227615.0
2019-12-12 15:30:00,26.71,26.8,26.64,26.79,663467.0,20.2532,20.3214,20.2001,20.3138,663467.0
2019-12-13 09:30:00,26.79,26.79,26.31,26.37,586376.0,20.3138,20.3138,19.9499,19.9954,586376.0
2019-12-13 10:00:00,26.36,26.71,26.33,26.44,313027.0,19.9878,20.2532,19.965,20.0484,313027.0
2019-12-13 10:30:00,26.44,26.44,26.09,26.1,633683.0,20.0484,20.0484,19.783,19.7906,633683.0
2019-12-13 11:00:00,26.09,26.14,25.88,25.97,276948.0,19.783,19.821,19.6238,19.6921,276948.0
2019-12-13 11:30:00,25.97,26.09,25.93,26.09,346897.0,19.6921,19.783,19.6617,19.783,346897.0
2019-12-13 12:00:00,26.08,26.1,25.97,26.02,125731.0,19.7755,19.7906,19.6921,19.73,125731.0
2019-12-13 12:30:00,26.03,26.04,25.95,26.0,112885.0,19.7376,19.7451,19.6769,19.7148,112885.0
2019-12-13 13:00:00,26.0,26.04,25.98,26.03,142955.0,19.7148,19.7451,19.6996,19.7376,142955.0
2019-12-13 13:30:00,26.03,26.05,26.0,26.0,100246.0,19.7376,19.7527,19.7148,19.7148,100246.0
2019-12-13 14:00:00,26.01,26.01,25.9,25.94,224183.0,19.7224,19.7224,19.639,19.6693,224183.0
2019-12-13 14:30:00,25.94,25.95,25.86,25.92,125614.0,19.6693,19.6769,19.6086,19.6541,125614.0
2019-12-13 15:00:00,25.92,26.01,25.88,26.01,174515.0,19.6541,19.7224,19.6238,19.7224,174515.0
2019-12-13 15:30:00,26.0,26.07,25.92,25.99,746137.0,19.7148,19.7679,19.6541,19.7072,746137.0
2019-12-16 09:30:00,26.26,26.61,26.26,26.43,170984.0,19.912,20.1773,19.912,20.0409,170984.0
2019-12-16 10:00:00,26.43,26.7,26.43,26.54,167924.0,20.0409,20.2456,20.0409,20.1243,167924.0
2019-12-16 10:30:00,26.54,26.55,26.4,26.41,133514.0,20.1243,20.1318,20.0181,20.0257,133514.0
2019-12-16 11:00:00,26.41,26.42,26.31,26.37,140980.0,20.0257,20.0333,19.9499,19.9954,140980.0
2019-12-16 11:30:00,26.38,26.39,26.32,26.33,106037.0,20.0029,20.0105,19.9574,19.965,106037.0
2019-12-16 12:00:00,26.33,26.44,26.3,26.42,133284.0,19.965,20.0484,19.9423,20.0333,133284.0
2019-12-16 12:30:00,26.42,26.46,26.41,26.45,86821.0,20.0333,20.0636,20.0257,20.056,86821.0
2019-12-16 13:00:00,26.45,26.48,26.4,26.48,75850.0,20.056,20.0788,20.0181,20.0788,75850.0
2019-12-16 13:30:00,26.47,26.49,26.44,26.47,72062.0,20.0712,20.0864,20.0484,20.0712,72062.0
2019-12-16 14:00:00,26.46,26.47,26.38,26.38,57475.0,20.0636,20.0712,20.0029,20.0029,57475.0
2019-12-16 14:30:00,26.38,26.39,26.31,26.33,83173.0,20.0029,20.0105,19.9499,19.965,83173.0
2019-12-16 15:00:00,26.32,26.33,26.26,26.26,127171.0,19.9574,19.965,19.912,19.912,127171.0
2019-12-16 15:30:00,26.26,26.3,26.16,26.17,571133.0,19.912,19.9423,19.8361,19.8437,571133.0
2019-12-17 09:30:00,26.11,26.39,26.11,26.34,151175.0,19.7982,20.0105,19.7982,19.9726,151175.0
2019-12-17 10:00:00,26.34,26.37,26.29,26.32,97550.0,19.9726,19.9954,19.9347,19.9574,97550.0
2019-12-17 10:30:00,26.32,26.37,26.24,26.26,234952.0,19.9574,19.9954,19.8968,19.912,234952.0
2019-12-17 11:00:00,26.27,26.27,26.14,26.16,166781.0,19.9195,19.9195,19.821,19.8361,166781.0
2019-12-17 11:30:00,26.17,26.3,26.15,26.29,69820.0,19.8437,19.9423,19.8285,19.9347,69820.0
2019-12-17 12:00:00,26.29,26.3,26.25,26.28,75851.0,19.9347,19.9423,19.9044,19.9271,75851.0
2019-12-17 12:30:00,26.28,26.33,26.27,26.32,48246.0,19.9271,19.965,19.9195,19.9574,48246.0
2019-12-17 13:00:00,26.32,26.33,26.24,26.27,102694.0,19.9574,19.965,19.8968,19.9195,102694.0
2019-12-17 13:30:00,26.26,26.31,26.25,26.31,44982.0,19.912,19.9499,19.9044,19.9499,44982.0
2019-12-17 14:00:00,26.31,26.35,26.28,26.35,76095.0,19.9499,19.9802,19.9271,19.9802,76095.0
2019-12-17 14:30:00,26.35,26.39,26.34,26.35,140800.0,19.9802,20.0105,19.9726,19.9802,140800.0
2019-12-17 15:00:00,26.35,26.35,26.27,26.3,124564.0,19.9802,19.9802,19.9195,19.9423,124564.0
2019-12-17 15:30:00,26.3,26.32,26.24,26.25,330429.0,19.9423,19.9574,19.8968,19.9044,330429.0
2019-12-18 09:30:00,26.33,26.35,26.23,26.26,135298.0,19.965,19.9802,19.8892,19.912,135298.0
2019-12-18 10:00:00,26.26,26.29,26.21,26.25,102797.0,19.912,19.9347,19.874,19.9044,102797.0
2019-12-18 10:30:00,26.26,26.32,26.26,26.31,94937.0,19.912,19.9574,19.912,19.9499,94937.0
2019-12-18 11:00:00,26.31,26.35,26.29,26.3,88938.0,19.9499,19.9802,19.9347,19.9423,88938.0
2019-12-18 11:30:00,26.31,26.31,26.21,26.21,76940.0,19.9499,19.9499,19.874,19.874,76940.0
2019-12-18 12:00:00,26.21,26.27,26.2,26.25,70106.0,19.874,19.9195,19.8665,19.9044,70106.0
2019-12-18 12:30:00,26.24,26.27,26.21,26.22,46632.0,19.8968,19.9195,19.874,19.8816,46632.0
2019-12-18 13:00:00,26.23,26.27,26.21,26.21,64678.0,19.8892,19.9195,19.874,19.874,64678.0
2019-12-18 13:30:00,26.21,26.23,26.17,26.18,82762.0,19.874,19.8892,19.8437,19.8513,82762.0
2019-12-18 14:00:00,26.18,26.2,26.15,26.15,102911.0,19.8513,19.8665,19.8285,19.8285,102911.0
2019-12-18 14:30:00,26.16,26.16,26.1,26.11,85855.0,19.8361,19.8361,19.7906,19.7982,85855.0
2019-12-18 15:00:00,26.11,26.14,26.09,26.14,112955.0,19.7982,19.821,19.783,19.821,112955.0
2019-12-18 15:30:00,26.14,26.17,26.08,26.1,332086.0,19.821,19.8437,19.7755,19.7906,332086.0
2019-12-19 09:30:00,26.14,26.17,25.86,26.15,304623.0,19.821,19.8437,19.6086,19.8285,304623.0
2019-12-19 10:00:00,26.16,26.16,25.99,26.09,170352.0,19.8361,19.8361,19.7072,19.783,170352.0
2019-12-19 10:30:00,26.08,26.13,26.07,26.12,89418.0,19.7755,19.8134,19.7679,19.8058,89418.0
2019-12-19 11:00:00,26.12,26.12,26.04,26.07,116028.0,19.8058,19.8058,19.7451,19.7679,116028.0
2019-12-19 11:30:00,26.07,26.1,26.0,26.01,92576.0,19.7679,19.7906,19.7148,19.7224,92576.0
2019-12-19 12:00:00,26.0,26.0,25.94,25.96,259961.0,19.7148,19.7148,19.6693,19.6845,259961.0
2019-12-19 12:30:00,25.96,26.1,25.93,26.09,523876.0,19.6845,19.7906,19.6617,19.783,523876.0
2019-12-19 13:00:00,26.09,26.1,26.02,26.04,180292.0,19.783,19.7906,19.73,19.7451,180292.0
2019-12-19 13:30:00,26.04,26.08,26.03,26.08,100468.0,19.7451,19.7755,19.7376,19.7755,100468.0
2019-12-19 14:00:00,26.08,26.08,26.02,26.04,145880.0,19.7755,19.7755,19.73,19.7451,145880.0
2019-12-19 14:30:00,26.04,26.07,26.02,26.06,152270.0,19.7451,19.7679,19.73,19.7603,152270.0
2019-12-19 15:00:00,26.06,26.09,26.03,26.09,233969.0,19.7603,19.783,19.7376,19.783,233969.0
2019-12-19 15:30:00,26.09,26.15,26.05,26.13,676288.0,19.783,19.8285,19.7527,19.8134,676288.0
2019-12-20 09:30:00,26.24,26.3,26.02,26.07,494205.0,19.8968,19.9423,19.73,19.7679,494205.0
2019-12-20 10:00:00,26.09,26.09,25.96,26.01,131762.0,19.783,19.783,19.6845,19.7224,131762.0
2019-12-20 10:30:00,26.01,26.09,25.97,26.03,143214.0,19.7224,19.783,19.6921,19.7376,143214.0
2019-12-20 11:00:00,26.03,26.11,25.98,26.05,160297.0,19.7376,19.7982,19.6996,19.7527,160297.0
2019-12-20 11:30:00,26.05,26.13,26.03,26.12,106866.0,19.7527,19.8134,19.7376,19.8058,106866.0
2019-12-20 12:00:00,26.12,26.13,26.03,26.04,106354.0,19.8058,19.8134,19.7376,19.7451,106354.0
2019-12-20 12:30:00,26.03,26.08,26.03,26.04,92005.0,19.7376,19.7755,19.7376,19.7451,92005.0
2019-12-20 13:00:00,26.04,26.06,25.94,25.96,233073.0,19.7451,19.7603,19.6693,19.6845,233073.0
2019-12-20 13:30:00,25.97,25.99,25.92,25.92,97251.0,19.6921,19.7072,19.6541,19.6541,97251.0
2019-12-20 14:00:00,25.93,25.93,25.86,25.89,144174.0,19.6617,19.6617,19.6086,19.6314,144174.0
2019-12-20 14:30:00,25.91,25.94,25.84,25.85,195736.0,19.6466,19.6693,19.5935,19.6011,195736.0
2019-12-20 15:00:00,25.86,25.89,25.82,25.86,257056.0,19.6086,19.6314,19.5783,19.6086,257056.0
2019-12-20 15:30:00,25.86,25.87,25.7,25.77,2073595.0,19.6086,19.6162,19.4873,19.5404,2073595.0
2019-12-23 09:30:00,25.89,26.19,25.83,26.18,205118.0,19.6314,19.8589,19.5859,19.8513,205118.0
2019-12-23 10:00:00,26.18,26.35,26.18,26.3,189674.0,19.8513,19.9802,19.8513,19.9423,189674.0
2019-12-23 10:30:00,26.29,26.3,26.13,26.15,218746.0,19.9347,19.9423,19.8134,19.8285,218746.0
2019-12-23 11:00:00,26.14,26.26,26.13,26.21,141548.0,19.821,19.912,19.8134,19.874,141548.0
2019-12-23 11:30:00,26.22,26.23,26.09,26.16,102317.0,19.8816,19.8892,19.783,19.8361,102317.0
2019-12-23 12:00:00,26.17,26.22,26.16,26.18,132473.0,19.8437,19.8816,19.8361,19.8513,132473.0
2019-12-23 12:30:00,26.19,26.27,26.16,26.27,148571.0,19.8589,19.9195,19.8361,19.9195,148571.0
2019-12-23 13:00:00,26.26,26.35,26.26,26.34,157576.0,19.912,19.9802,19.912,19.9726,157576.0
2019-12-23 13:30:00,26.33,26.34,26.23,26.25,96736.0,19.965,19.9726,19.8892,19.9044,96736.0
2019-12-23 14:00:00,26.24,26.28,26.22,26.23,76189.0,19.8968,19.9271,19.8816,19.8892,76189.0
2019-12-23 14:30:00,26.22,26.25,26.21,26.21,64271.0,19.8816,19.9044,19.874,19.874,64271.0
2019-12-23 15:00:00,26.21,26.24,26.18,26.23,138379.0,19.874,19.8968,19.8513,19.8892,138379.0
2019-12-23 15:30:00,26.22,26.23,26.16,26.18,382048.0,19.8816,19.8892,19.8361,19.8513,382048.0
2019-12-24 09:30:00,26.23,26.32,26.02,26.11,163669.0,19.8892,19.9574,19.73,19.7982,163669.0
2019-12-24 10:00:00,26.11,26.2,26.07,26.2,101363.0,19.7982,19.8665,19.7679,19.8665,101363.0
2019-12-24 10:30:00,26.2,26.25,26.14,26.17,134740.0,19.8665,19.9044,19.821,19.8437,134740.0
2019-12-24 11:00:00,26.16,26.18,26.09,26.12,87671.0,19.8361,19.8513,19.783,19.8058,87671.0
2019-12-24 11:30:00,26.12,26.19,26.1,26.18,77204.0,19.8058,19.8589,19.7906,19.8513,77204.0
2019-12-24 12:00:00,26.19,26.23,26.08,26.1,174793.0,19.8589,19.8892,19.7755,19.7906,174793.0
2019-12-24 12:30:00,26.1,26.16,26.07,26.15,159840.0,19.7906,19.8361,19.7679,19.8285,159840.0
2019-12-26 09:30:00,26.21,26.36,26.19,26.21,144660.0,19.874,19.9878,19.8589,19.874,144660.0
2019-12-26 10:00:00,26.22,26.26,26.17,26.22,92572.0,19.8816,19.912,19.8437,19.8816,92572.0
2019-12-26 10:30:00,26.22,26.3,26.2,26.28,55163.0,19.8816,19.9423,19.8665,19.9271,55163.0
2019-12-26 11:00:00,26.28,26.36,26.28,26.3,80393.0,19.9271,19.9878,19.9271,19.9423,80393.0
2019-12-26 11:30:00,26.3,26.31,26.23,26.24,43269.0,19.9423,19.9499,19.8892,19.8968,43269.0
2019-12-26 12:00:00,26.24,26.24,26.16,26.21,91363.0,19.8968,19.8968,19.8361,19.874,91363.0
2019-12-26 12:30:00,26.21,26.21,26.17,26.18,34711.0,19.874,19.874,19.8437,19.8513,34711.0
2019-12-26 13:00:00,26.18,26.21,26.16,26.21,61020.0,19.8513,19.874,19.8361,19.874,61020.0
2019-12-26 13:30:00,26.2,26.22,26.17,26.21,46573.0,19.8665,19.8816,19.8437,19.874,46573.0
2019-12-26 14:00:00,26.21,26.28,26.21,26.27,70610.0,19.874,19.9271,19.874,19.9195,70610.0
2019-12-26 14:30:00,26.27,26.3,26.26,26.27,76446.0,19.9195,19.9423,19.912,19.9195,76446.0
2019-12-26 15:00:00,26.27,26.29,26.24,26.26,133506.0,19.9195,19.9347,19.8968,19.912,133506.0
2019-12-26 15:30:00,26.25,26.33,26.21,26.33,667483.0,19.9044,19.965,19.874,19.965,667483.0
2019-12-27 09:30:00,26.4,26.4,26.24,26.28,127969.0,20.0181,20.0181,19.8968,19.9271,127969.0
2019-12-27 10:00:00,26.27,26.38,26.21,26.36,262236.0,19.9195,20.0029,19.874,19.9878,262236.0
2019-12-27 10:30:00,26.36,26.4,26.32,26.39,131868.0,19.9878,20.0181,19.9574,20.0105,131868.0
2019-12-27 11:00:00,26.4,26.42,26.37,26.41,131411.0,20.0181,20.0333,19.9954,20.0257,131411.0
2019-12-27 11:30:00,26.41,26.46,26.39,26.43,162174.0,20.0257,20.0636,20.0105,20.0409,162174.0
2019-12-27 12:00:00,26.42,26.43,26.34,26.37,135314.0,20.0333,20.0409,19.9726,19.9954,135314.0
2019-12-27 12:30:00,26.37,26.37,26.29,26.33,126632.0,19.9954,19.9954,19.9347,19.965,126632.0
2019-12-27 13:00:00,26.33,26.37,26.3,26.35,107527.0,19.965,19.9954,19.9423,19.9802,107527.0
2019-12-27 13:30:00,26.34,26.35,26.28,26.3,91779.0,19.9726,19.9802,19.9271,19.9423,91779.0
2019-12-27 14:00:00,26.3,26.35,26.28,26.32,146332.0,19.9423,19.9802,19.9271,19.9574,146332.0
2019-12-27 14:30:00,26.32,26.35,26.3,26.32,114980.0,19.9574,19.9802,19.9423,19.9574,114980.0
2019-12-27 15:00:00,26.31,26.32,26.21,26.21,169528.0,19.9499,19.9574,19.874,19.874,169528.0
2019-12-27 15:30:00,26.21,26.27,26.21,26.24,457849.0,19.874,19.9195,19.874,19.8968,457849.0
2019-12-30 09:30:00,26.21,26.22,25.91,25.95,266973.0,20.0819,20.0895,19.852,19.8827,266973.0
2019-12-30 10:00:00,25.95,26.0,25.72,25.76,206702.0,19.8827,19.921,19.7064,19.7371,206702.0
2019-12-30 10:30:00,25.78,25.9,25.74,25.87,159404.0,19.7524,19.8443,19.7218,19.8214,159404.0
2019-12-30 11:00:00,25.87,25.9,25.79,25.82,187442.0,19.8214,19.8443,19.7601,19.783,187442.0
2019-12-30 11:30:00,25.83,25.92,25.79,25.91,161057.0,19.7907,19.8597,19.7601,19.852,161057.0
2019-12-30 12:00:00,25.91,26.03,25.91,26.02,124436.0,19.852,19.9439,19.852,19.9363,124436.0
2019-12-30 12:30:00,26.02,26.06,26.01,26.05,101174.0,19.9363,19.9669,19.9286,19.9593,101174.0
2019-12-30 13:00:00,26.05,26.1,26.02,26.05,146093.0,19.9593,19.9976,19.9363,19.9593,146093.0
2019-12-30 13:30:00,26.04,26.1,26.0,26.1,162871.0,19.9516,19.9976,19.921,19.9976,162871.0
2019-12-30 14:00:00,26.1,26.1,25.94,25.95,164072.0,19.9976,19.9976,19.875,19.8827,164072.0
2019-12-30 14:30:00,25.96,25.96,25.88,25.88,121416.0,19.8903,19.8903,19.829,19.829,121416.0
2019-12-30 15:00:00,25.89,25.92,25.87,25.89,122528.0,19.8367,19.8597,19.8214,19.8367,122528.0
2019-12-30 15:30:00,25.89,25.9,25.79,25.82,378967.0,19.8367,19.8443,19.7601,19.783,378967.0
2019-12-31 09:30:00,25.69,26.02,25.67,26.01,157650.0,19.6834,19.9363,19.6681,19.9286,157650.0
2019-12-31 10:00:00,26.0,26.05,25.95,25.96,68368.0,19.921,19.9593,19.8827,19.8903,68368.0
2019-12-31 10:30:00,25.97,26.06,25.92,26.04,232309.0,19.898,19.9669,19.8597,19.9516,232309.0
2019-12-31 11:00:00,26.03,26.1,26.03,26.05,249579.0,19.9439,19.9976,19.9439,19.9593,249579.0
2019-12-31 11:30:00,26.06,26.2,26.04,26.08,154562.0,19.9669,20.0742,19.9516,19.9823,154562.0
2019-12-31 12:00:00,26.09,26.1,26.0,26.03,136564.0,19.9899,19.9976,19.921,19.9439,136564.0
2019-12-31 12:30:00,26.03,26.07,26.0,26.02,101112.0,19.9439,19.9746,19.921,19.9363,101112.0
2019-12-31 13:00:00,26.01,26.05,26.0,26.01,113448.0,19.9286,19.9593,19.921,19.9286,113448.0
2019-12-31 13:30:00,26.02,26.07,26.01,26.04,111392.0,19.9363,19.9746,19.9286,19.9516,111392.0
2019-12-31 14:00:00,26.04,26.05,25.98,25.99,119231.0,19.9516,19.9593,19.9056,19.9133,119231.0
2019-12-31 14:30:00,25.99,25.99,25.94,25.98,122849.0,19.9133,19.9133,19.875,19.9056,122849.0
2019-12-31 15:00:00,25.98,26.06,25.95,26.06,141120.0,19.9056,19.9669,19.8827,19.9669,141120.0
2019-12-31 15:30:00,26.06,26.06,25.95,25.99,473643.0,19.9669,19.9669,19.8827,19.9133,473643.0
2020-01-02 09:30:00,25.61,25.8,25.34,25.78,478316.0,19.6221,19.7677,19.4153,19.7524,478316.0
2020-01-02 10:00:00,25.78,25.78,25.56,25.61,196575.0,19.7524,19.7524,19.5838,19.6221,196575.0
2020-01-02 10:30:00,25.61,25.63,25.45,25.49,358096.0,19.6221,19.6375,19.4996,19.5302,358096.0
2020-01-02 11:00:00,25.49,25.61,25.44,25.59,169375.0,19.5302,19.6221,19.4919,19.6068,169375.0
2020-01-02 11:30:00,25.59,25.62,25.48,25.55,102062.0,19.6068,19.6298,19.5225,19.5762,102062.0
2020-01-02 12:00:00,25.54,25.65,25.52,25.54,204808.0,19.5685,19.6528,19.5532,19.5685,204808.0
2020-01-02 12:30:00,25.54,25.55,25.45,25.46,125228.0,19.5685,19.5762,19.4996,19.5072,125228.0
2020-01-02 13:00:00,25.46,25.48,25.43,25.45,98807.0,19.5072,19.5225,19.4842,19.4996,98807.0
2020-01-02 13:30:00,25.44,25.47,25.41,25.46,66608.0,19.4919,19.5149,19.4689,19.5072,66608.0
2020-01-02 14:00:00,25.47,25.58,25.45,25.55,129200.0,19.5149,19.5992,19.4996,19.5762,129200.0
2020-01-02 14:30:00,25.55,25.58,25.45,25.47,168465.0,19.5762,19.5992,19.4996,19.5149,168465.0
2020-01-02 15:00:00,25.48,25.51,25.44,25.47,187070.0,19.5225,19.5455,19.4919,19.5149,187070.0
2020-01-02 15:30:00,25.47,25.61,25.46,25.61,550513.0,19.5149,19.6221,19.5072,19.6221,550513.0
2020-01-03 09:30:00,25.27,25.33,24.87,25.08,546809.0,19.3616,19.4076,19.0552,19.2161,546809.0
2020-01-03 10:00:00,25.07,25.08,24.95,25.05,213796.0,19.2084,19.2161,19.1165,19.1931,213796.0
2020-01-03 10:30:00,25.05,25.13,25.03,25.09,130389.0,19.1931,19.2544,19.1778,19.2237,130389.0
2020-01-03 11:00:00,25.09,25.15,25.06,25.13,86946.0,19.2237,19.2697,19.2007,19.2544,86946.0
2020-01-03 11:30:00,25.13,25.16,25.12,25.14,69539.0,19.2544,19.2774,19.2467,19.262,69539.0
2020-01-03 12:00:00,25.13,25.17,25.11,25.14,65709.0,19.2544,19.285,19.2391,19.262,65709.0
2020-01-03 12:30:00,25.13,25.18,25.12,25.18,66494.0,19.2544,19.2927,19.2467,19.2927,66494.0
2020-01-03 13:00:00,25.18,25.21,25.11,25.18,437927.0,19.2927,19.3157,19.2391,19.2927,437927.0
2020-01-03 13:30:00,25.18,25.18,25.03,25.1,154263.0,19.2927,19.2927,19.1778,19.2314,154263.0
2020-01-03 14:00:00,25.09,25.13,25.06,25.08,90029.0,19.2237,19.2544,19.2007,19.2161,90029.0
2020-01-03 14:30:00,25.08,25.08,25.01,25.03,232765.0,19.2161,19.2161,19.1624,19.1778,232765.0
2020-01-03 15:00:00,25.03,25.08,24.99,25.01,279276.0,19.1778,19.2161,19.1471,19.1624,279276.0
2020-01-03 15:30:00,25.0,25.1,24.97,25.09,580839.0,19.1548,19.2314,19.1318,19.2237,580839.0
2020-01-06 09:30:00,24.91,24.95,24.72,24.84,199866.0,19.0858,19.1165,18.9402,19.0322,199866.0
2020-01-06 10:00:00,24.83,24.96,24.79,24.94,91887.0,19.0245,19.1241,18.9939,19.1088,91887.0
2020-01-06 10:30:00,24.94,25.0,24.91,24.96,125577.0,19.1088,19.1548,19.0858,19.1241,125577.0
2020-01-06 11:00:00,24.96,25.09,24.95,25.05,112239.0,19.1241,19.2237,19.1165,19.1931,112239.0
2020-01-06 11:30:00,25.05,25.13,25.04,25.1,95825.0,19.1931,19.2544,19.1854,19.2314,95825.0
2020-01-06 12:00:00,25.09,25.19,25.08,25.11,96646.0,19.2237,19.3003,19.2161,19.2391,96646.0
2020-01-06 12:30:00,25.12,25.16,25.09,25.12,126688.0,19.2467,19.2774,19.2237,19.2467,126688.0
2020-01-06 13:00:00,25.12,25.21,25.09,25.16,132660.0,19.2467,19.3157,19.2237,19.2774,132660.0
2020-01-06 13:30:00,25.16,25.17,25.13,25.14,82998.0,19.2774,19.285,19.2544,19.262,82998.0
2020-01-06 14:00:00,25.14,25.21,25.13,25.18,114197.0,19.262,19.3157,19.2544,19.2927,114197.0
2020-01-06 14:30:00,25.19,25.22,25.17,25.19,92621.0,19.3003,19.3233,19.285,19.3003,92621.0
2020-01-06 15:00:00,25.2,25.2,25.14,25.16,162801.0,19.308,19.308,19.262,19.2774,162801.0
2020-01-06 15:30:00,25.16,25.29,25.13,25.29,608122.0,19.2774,19.377,19.2544,19.377,608122.0
2020-01-07 09:30:00,25.95,25.95,25.27,25.57,636342.0,19.8827,19.8827,19.3616,19.5915,636342.0
2020-01-07 10:00:00,25.58,25.59,25.47,25.54,233879.0,19.5992,19.6068,19.5149,19.5685,233879.0
2020-01-07 10:30:00,25.54,25.6,25.45,25.58,211563.0,19.5685,19.6145,19.4996,19.5992,211563.0
2020-01-07 11:00:00,25.58,25.63,25.54,25.57,347706.0,19.5992,19.6375,19.5685,19.5915,347706.0
2020-01-07 11:30:00,25.57,25.58,25.4,25.4,176309.0,19.5915,19.5992,19.4612,19.4612,176309.0
2020-01-07 12:00:00,25.41,25.46,25.38,25.44,150148.0,19.4689,19.5072,19.4459,19.4919,150148.0
2020-01-07 12:30:00,25.44,25.53,25.4,25.5,218801.0,19.4919,19.5609,19.4612,19.5379,218801.0
2020-01-07 13:00:00,25.5,25.67,25.5,25.64,230885.0,19.5379,19.6681,19.5379,19.6451,230885.0
2020-01-07 13:30:00,25.65,25.68,25.58,25.61,188478.0,19.6528,19.6758,19.5992,19.6221,188478.0
2020-01-07 14:00:00,25.6,25.64,25.57,25.64,214194.0,19.6145,19.6451,19.5915,19.6451,214194.0
2020-01-07 14:30:00,25.64,25.7,25.63,25.69,158619.0,19.6451,19.6911,19.6375,19.6834,158619.0
2020-01-07 15:00:00,25.69,25.71,25.61,25.62,297823.0,19.6834,19.6988,19.6221,19.6298,297823.0
2020-01-07 15:30:00,25.62,25.64,25.54,25.56,580305.0,19.6298,19.6451,19.5685,19.5838,580305.0
2020-01-08 09:30:00,25.62,25.73,25.58,25.66,143197.0,19.6298,19.7141,19.5992,19.6605,143197.0
2020-01-08 10:00:00,25.66,25.66,25.37,25.37,277254.0,19.6605,19.6605,19.4383,19.4383,277254.0
2020-01-08 10:30:00,25.38,25.41,25.23,25.28,316906.0,19.4459,19.4689,19.331,19.3693,316906.0
2020-01-08 11:00:00,25.29,25.46,25.28,25.46,212193.0,19.377,19.5072,19.3693,19.5072,212193.0
2020-01-08 11:30:00,25.46,25.61,25.36,25.57,206862.0,19.5072,19.6221,19.4306,19.5915,206862.0
2020-01-08 12:00:00,25.57,25.6,25.51,25.54,252215.0,19.5915,19.6145,19.5455,19.5685,252215.0
2020-01-08 12:30:00,25.55,25.63,25.53,25.55,102840.0,19.5762,19.6375,19.5609,19.5762,102840.0
2020-01-08 13:00:00,25.55,25.59,25.53,25.59,70418.0,19.5762,19.6068,19.5609,19.6068,70418.0
2020-01-08 13:30:00,25.59,25.59,25.48,25.48,171608.0,19.6068,19.6068,19.5225,19.5225,171608.0
2020-01-08 14:00:00,25.49,25.56,25.48,25.55,135593.0,19.5302,19.5838,19.5225,19.5762,135593.0
2020-01-08 14:30:00,25.55,25.58,25.5,25.58,225855.0,19.5762,19.5992,19.5379,19.5992,225855.0
2020-01-08 15:00:00,25.58,25.63,25.56,25.56,129154.0,19.5992,19.6375,19.5838,19.5838,129154.0
2020-01-08 15:30:00,25.55,25.58,25.4,25.42,869496.0,19.5762,19.5992,19.4612,19.4766,869496.0
2020-01-09 09:30:00,25.62,25.65,25.11,25.14,326962.0,19.6298,19.6528,19.2391,19.262,326962.0
2020-01-09 10:00:00,25.14,25.14,25.03,25.14,646487.0,19.262,19.262,19.1778,19.262,646487.0
2020-01-09 10:30:00,25.14,25.33,25.11,25.33,254155.0,19.262,19.4076,19.2391,19.4076,254155.0
2020-01-09 11:00:00,25.33,25.34,25.23,25.33,224476.0,19.4076,19.4153,19.331,19.4076,224476.0
2020-01-09 11:30:00,25.33,25.4,25.31,25.36,313135.0,19.4076,19.4612,19.3923,19.4306,313135.0
2020-01-09 12:00:00,25.36,25.36,25.19,25.2,157870.0,19.4306,19.4306,19.3003,19.308,157870.0
2020-01-09 12:30:00,25.2,25.21,25.1,25.11,172258.0,19.308,19.3157,19.2314,19.2391,172258.0
2020-01-09 13:00:00,25.1,25.16,25.06,25.15,157251.0,19.2314,19.2774,19.2007,19.2697,157251.0
2020-01-09 13:30:00,25.14,25.15,25.1,25.11,63431.0,19.262,19.2697,19.2314,19.2391,63431.0
2020-01-09 14:00:00,25.11,25.17,25.1,25.11,108301.0,19.2391,19.285,19.2314,19.2391,108301.0
2020-01-09 14:30:00,25.12,25.17,25.08,25.1,221431.0,19.2467,19.285,19.2161,19.2314,221431.0
2020-01-09 15:00:00,25.1,25.18,25.09,25.18,183266.0,19.2314,19.2927,19.2237,19.2927,183266.0
2020-01-09 15:30:00,25.18,25.22,25.15,25.21,481851.0,19.2927,19.3233,19.2697,19.3157,481851.0
2020-01-10 09:30:00,25.25,25.29,25.06,25.28,308478.0,19.3463,19.377,19.2007,19.3693,308478.0
2020-01-10 10:00:00,25.27,25.32,25.11,25.13,260599.0,19.3616,19.4,19.2391,19.2544,260599.0
2020-01-10 10:30:00,25.13,25.16,25.03,25.07,131096.0,19.2544,19.2774,19.1778,19.2084,131096.0
2020-01-10 11:00:00,25.08,25.1,25.0,25.01,102140.0,19.2161,19.2314,19.1548,19.1624,102140.0
2020-01-10 11:30:00,25.01,25.04,24.96,25.03,121000.0,19.1624,19.1854,19.1241,19.1778,121000.0
2020-01-10 12:00:00,25.03,25.11,25.01,25.11,114413.0,19.1778,19.2391,19.1624,19.2391,114413.0
2020-01-10 12:30:00,25.1,25.15,25.09,25.1,66719.0,19.2314,19.2697,19.2237,19.2314,66719.0
2020-01-10 13:00:00,25.1,25.16,25.1,25.14,98626.0,19.2314,19.2774,19.2314,19.262,98626.0
2020-01-10 13:30:00,25.14,25.18,25.13,25.15,71356.0,19.262,19.2927,19.2544,19.2697,71356.0
2020-01-10 14:00:00,25.16,25.2,25.13,25.14,115868.0,19.2774,19.308,19.2544,19.262,115868.0
2020-01-10 14:30:00,25.14,25.17,25.06,25.08,77738.0,19.262,19.285,19.2007,19.2161,77738.0
2020-01-10 15:00:00,25.09,25.09,25.03,25.05,114781.0,19.2237,19.2237,19.1778,19.1931,114781.0
2020-01-10 15:30:00,25.05,25.06,24.98,25.02,431941.0,19.1931,19.2007,19.1394,19.1701,431941.0
2020-01-13 09:30:00,25.02,25.14,24.99,25.13,250231.0,19.1701,19.262,19.1471,19.2544,250231.0
2020-01-13 10:00:00,25.13,25.28,25.08,25.24,146135.0,19.2544,19.3693,19.2161,19.3387,146135.0
2020-01-13 10:30:00,25.24,25.4,25.19,25.39,288274.0,19.3387,19.4612,19.3003,19.4536,288274.0
2020-01-13 11:00:00,25.39,25.62,25.35,25.5,506546.0,19.4536,19.6298,19.4229,19.5379,506546.0
2020-01-13 11:30:00,25.51,25.59,25.46,25.53,209115.0,19.5455,19.6068,19.5072,19.5609,209115.0
2020-01-13 12:00:00,25.53,25.55,25.45,25.46,261756.0,19.5609,19.5762,19.4996,19.5072,261756.0
2020-01-13 12:30:00,25.46,25.48,25.39,25.39,90637.0,19.5072,19.5225,19.4536,19.4536,90637.0
2020-01-13 13:00:00,25.39,25.49,25.39,25.43,167855.0,19.4536,19.5302,19.4536,19.4842,167855.0
2020-01-13 13:30:00,25.44,25.46,25.4,25.4,56971.0,19.4919,19.5072,19.4612,19.4612,56971.0
2020-01-13 14:00:00,25.41,25.51,25.4,25.45,176042.0,19.4689,19.5455,19.4612,19.4996,176042.0
2020-01-13 14:30:00,25.44,25.46,25.41,25.42,107135.0,19.4919,19.5072,19.4689,19.4766,107135.0
2020-01-13 15:00:00,25.42,25.42,25.37,25.39,129546.0,19.4766,19.4766,19.4383,19.4536,129546.0
2020-01-13 15:30:00,25.39,25.51,25.39,25.51,404310.0,19.4536,19.5455,19.4536,19.5455,404310.0
2020-01-14 09:30:00,25.46,25.46,25.31,25.34,146018.0,19.5072,19.5072,19.3923,19.4153,146018.0
2020-01-14 10:00:00,25.34,25.39,25.28,25.35,88169.0,19.4153,19.4536,19.3693,19.4229,88169.0
2020-01-14 10:30:00,25.36,25.41,25.31,25.41,90023.0,19.4306,19.4689,19.3923,19.4689,90023.0
2020-01-14 11:00:00,25.42,25.51,25.36,25.5,129511.0,19.4766,19.5455,19.4306,19.5379,129511.0
2020-01-14 11:30:00,25.5,25.53,25.39,25.39,183649.0,19.5379,19.5609,19.4536,19.4536,183649.0
2020-01-14 12:00:00,25.4,25.41,25.35,25.37,85924.0,19.4612,19.4689,19.4229,19.4383,85924.0
2020-01-14 12:30:00,25.37,25.41,25.36,25.41,62401.0,19.4383,19.4689,19.4306,19.4689,62401.0
2020-01-14 13:00:00,25.41,25.44,25.36,25.38,97555.0,19.4689,19.4919,19.4306,19.4459,97555.0
2020-01-14 13:30:00,25.38,25.39,25.22,25.24,115378.0,19.4459,19.4536,19.3233,19.3387,115378.0
2020-01-14 14:00:00,25.25,25.26,25.18,25.24,93118.0,19.3463,19.354,19.2927,19.3387,93118.0
2020-01-14 14:30:00,25.25,25.29,25.23,25.24,115475.0,19.3463,19.377,19.331,19.3387,115475.0
2020-01-14 15:00:00,25.25,25.27,25.18,25.19,113784.0,19.3463,19.3616,19.2927,19.3003,113784.0
2020-01-14 15:30:00,25.18,25.27,25.14,25.24,599623.0,19.2927,19.3616,19.262,19.3387,599623.0
2020-01-15 09:30:00,25.14,25.32,25.11,25.29,139096.0,19.262,19.4,19.2391,19.377,139096.0
2020-01-15 10:00:00,25.29,25.37,25.28,25.34,74787.0,19.377,19.4383,19.3693,19.4153,74787.0
2020-01-15 10:30:00,25.34,25.37,25.28,25.32,87149.0,19.4153,19.4383,19.3693,19.4,87149.0
2020-01-15 11:00:00,25.33,25.36,25.27,25.29,89526.0,19.4076,19.4306,19.3616,19.377,89526.0
2020-01-15 11:30:00,25.3,25.34,25.27,25.28,79318.0,19.3846,19.4153,19.3616,19.3693,79318.0
2020-01-15 12:00:00,25.28,25.28,25.24,25.26,59680.0,19.3693,19.3693,19.3387,19.354,59680.0
2020-01-15 12:30:00,25.26,25.29,25.15,25.15,63218.0,19.354,19.377,19.2697,19.2697,63218.0
2020-01-15 13:00:00,25.15,25.16,25.09,25.12,86336.0,19.2697,19.2774,19.2237,19.2467,86336.0
2020-01-15 13:30:00,25.12,25.15,25.09,25.09,73062.0,19.2467,19.2697,19.2237,19.2237,73062.0
2020-01-15 14:00:00,25.1,25.21,25.1,25.19,76382.0,19.2314,19.3157,19.2314,19.3003,76382.0
2020-01-15 14:30:00,25.2,25.2,25.14,25.14,104102.0,19.308,19.308,19.262,19.262,104102.0
2020-01-15 15:00:00,25.15,25.15,25.05,25.06,156498.0,19.2697,19.2697,19.1931,19.2007,156498.0
2020-01-15 15:30:00,25.06,25.14,25.0,25.14,526995.0,19.2007,19.262,19.1548,19.262,526995.0
2020-01-16 09:30:00,25.33,25.61,25.25,25.52,149067.0,19.4076,19.6221,19.3463,19.5532,149067.0
2020-01-16 10:00:00,25.52,25.59,25.48,25.5,110717.0,19.5532,19.6068,19.5225,19.5379,110717.0
2020-01-16 10:30:00,25.5,25.61,25.48,25.6,337518.0,19.5379,19.6221,19.5225,19.6145,337518.0
2020-01-16 11:00:00,25.61,25.61,25.52,25.6,135987.0,19.6221,19.6221,19.5532,19.6145,135987.0
2020-01-16 11:30:00,25.59,25.69,25.57,25.67,100524.0,19.6068,19.6834,19.5915,19.6681,100524.0
2020-01-16 12:00:00,25.67,25.7,25.64,25.69,139983.0,19.6681,19.6911,19.6451,19.6834,139983.0
2020-01-16 12:30:00,25.69,25.73,25.67,25.71,79487.0,19.6834,19.7141,19.6681,19.6988,79487.0
2020-01-16 13:00:00,25.71,25.73,25.67,25.71,79693.0,19.6988,19.7141,19.6681,19.6988,79693.0
2020-01-16 13:30:00,25.71,25.74,25.65,25.67,68602.0,19.6988,19.7218,19.6528,19.6681,68602.0
2020-01-16 14:00:00,25.67,25.68,25.61,25.62,77701.0,19.6681,19.6758,19.6221,19.6298,77701.0
2020-01-16 14:30:00,25.62,25.63,25.56,25.59,64733.0,19.6298,19.6375,19.5838,19.6068,64733.0
2020-01-16 15:00:00,25.59,25.66,25.59,25.66,139899.0,19.6068,19.6605,19.6068,19.6605,139899.0
2020-01-16 15:30:00,25.66,25.77,25.65,25.76,369598.0,19.6605,19.7447,19.6528,19.7371,369598.0
2020-01-17 09:30:00,25.84,25.93,25.72,25.83,286610.0,19.7984,19.8673,19.7064,19.7907,286610.0
2020-01-17 10:00:00,25.83,25.9,25.79,25.88,124869.0,19.7907,19.8443,19.7601,19.829,124869.0
2020-01-17 10:30:00,25.88,25.89,25.76,25.79,103044.0,19.829,19.8367,19.7371,19.7601,103044.0
2020-01-17 11:00:00,25.79,25.82,25.68,25.73,107531.0,19.7601,19.783,19.6758,19.7141,107531.0
2020-01-17 11:30:00,25.73,25.84,25.72,25.8,157846.0,19.7141,19.7984,19.7064,19.7677,157846.0
2020-01-17 12:00:00,25.8,25.82,25.71,25.74,94428.0,19.7677,19.783,19.6988,19.7218,94428.0
2020-01-17 12:30:00,25.74,25.76,25.69,25.71,86264.0,19.7218,19.7371,19.6834,19.6988,86264.0
2020-01-17 13:00:00,25.7,25.78,25.68,25.74,80768.0,19.6911,19.7524,19.6758,19.7218,80768.0
2020-01-17 13:30:00,25.74,25.78,25.69,25.7,59319.0,19.7218,19.7524,19.6834,19.6911,59319.0
2020-01-17 14:00:00,25.71,25.71,25.64,25.67,54275.0,19.6988,19.6988,19.6451,19.6681,54275.0
2020-01-17 14:30:00,25.67,25.69,25.65,25.66,64883.0,19.6681,19.6834,19.6528,19.6605,64883.0
2020-01-17 15:00:00,25.67,25.67,25.59,25.64,108571.0,19.6681,19.6681,19.6068,19.6451,108571.0
2020-01-17 15:30:00,25.65,25.74,25.64,25.72,453266.0,19.6528,19.7218,19.6451,19.7064,453266.0
2020-01-21 09:30:00,25.6,25.66,25.37,25.45,168956.0,19.6145,19.6605,19.4383,19.4996,168956.0
2020-01-21 10:00:00,25.45,25.49,25.39,25.48,136786.0,19.4996,19.5302,19.4536,19.5225,136786.0
2020-01-21 10:30:00,25.48,25.54,25.4,25.51,233116.0,19.5225,19.5685,19.4612,19.5455,233116.0
2020-01-21 11:00:00,25.5,25.55,25.48,25.5,144770.0,19.5379,19.5762,19.5225,19.5379,144770.0
2020-01-21 11:30:00,25.5,25.7,25.49,25.67,145131.0,19.5379,19.6911,19.5302,19.6681,145131.0
2020-01-21 12:00:00,25.67,25.7,25.62,25.65,138145.0,19.6681,19.6911,19.6298,19.6528,138145.0
2020-01-21 12:30:00,25.66,25.72,25.62,25.71,88227.0,19.6605,19.7064,19.6298,19.6988,88227.0
2020-01-21 13:00:00,25.71,25.71,25.59,25.63,76693.0,19.6988,19.6988,19.6068,19.6375,76693.0
2020-01-21 13:30:00,25.64,25.65,25.55,25.56,71331.0,19.6451,19.6528,19.5762,19.5838,71331.0
2020-01-21 14:00:00,25.55,25.61,25.48,25.58,336122.0,19.5762,19.6221,19.5225,19.5992,336122.0
2020-01-21 14:30:00,25.58,25.65,25.54,25.59,217967.0,19.5992,19.6528,19.5685,19.6068,217967.0
2020-01-21 15:00:00,25.59,25.65,25.58,25.64,166611.0,19.6068,19.6528,19.5992,19.6451,166611.0
2020-01-21 15:30:00,25.63,25.63,25.51,25.52,563367.0,19.6375,19.6375,19.5455,19.5532,563367.0
2020-01-22 09:30:00,25.69,25.89,25.6,25.89,260625.0,19.6834,19.8367,19.6145,19.8367,260625.0
2020-01-22 10:00:00,25.89,25.91,25.8,25.89,256958.0,19.8367,19.852,19.7677,19.8367,256958.0
2020-01-22 10:30:00,25.89,25.94,25.85,25.92,307135.0,19.8367,19.875,19.806,19.8597,307135.0
2020-01-22 11:00:00,25.92,25.98,25.87,25.96,141263.0,19.8597,19.9056,19.8214,19.8903,141263.0
2020-01-22 11:30:00,25.96,25.98,25.9,25.95,113767.0,19.8903,19.9056,19.8443,19.8827,113767.0
2020-01-22 12:00:00,25.95,25.99,25.9,25.92,167908.0,19.8827,19.9133,19.8443,19.8597,167908.0
2020-01-22 12:30:00,25.92,25.94,25.91,25.93,100998.0,19.8597,19.875,19.852,19.8673,100998.0
2020-01-22 13:00:00,25.92,25.93,25.89,25.89,62144.0,19.8597,19.8673,19.8367,19.8367,62144.0
2020-01-22 13:30:00,25.89,25.91,25.8,25.8,137934.0,19.8367,19.852,19.7677,19.7677,137934.0
2020-01-22 14:00:00,25.81,25.86,25.8,25.8,76346.0,19.7754,19.8137,19.7677,19.7677,76346.0
2020-01-22 14:30:00,25.8,25.81,25.75,25.78,97887.0,19.7677,19.7754,19.7294,19.7524,97887.0
2020-01-22 15:00:00,25.78,25.78,25.72,25.77,144879.0,19.7524,19.7524,19.7064,19.7447,144879.0
2020-01-22 15:30:00,25.77,25.88,25.76,25.86,517028.0,19.7447,19.829,19.7371,19.8137,517028.0
2020-01-23 09:30:00,25.91,25.92,25.32,25.51,250539.0,19.852,19.8597,19.4,19.5455,250539.0
2020-01-23 10:00:00,25.5,25.52,25.37,25.41,123897.0,19.5379,19.5532,19.4383,19.4689,123897.0
2020-01-23 10:30:00,25.42,25.49,25.4,25.45,94743.0,19.4766,19.5302,19.4612,19.4996,94743.0
2020-01-23 11:00:00,25.45,25.48,25.38,25.41,123592.0,19.4996,19.5225,19.4459,19.4689,123592.0
2020-01-23 11:30:00,25.41,25.48,25.4,25.44,87336.0,19.4689,19.5225,19.4612,19.4919,87336.0
2020-01-23 12:00:00,25.44,25.53,25.43,25.51,55400.0,19.4919,19.5609,19.4842,19.5455,55400.0
2020-01-23 12:30:00,25.51,25.62,25.5,25.6,129660.0,19.5455,19.6298,19.5379,19.6145,129660.0
2020-01-23 13:00:00,25.59,25.69,25.58,25.68,82222.0,19.6068,19.6834,19.5992,19.6758,82222.0
2020-01-23 13:30:00,25.68,25.76,25.67,25.76,89874.0,19.6758,19.7371,19.6681,19.7371,89874.0
2020-01-23 14:00:00,25.77,25.8,25.73,25.76,74601.0,19.7447,19.7677,19.7141,19.7371,74601.0
2020-01-23 14:30:00,25.76,25.84,25.75,25.81,78898.0,19.7371,19.7984,19.7294,19.7754,78898.0
2020-01-23 15:00:00,25.81,25.81,25.74,25.78,184415.0,19.7754,19.7754,19.7218,19.7524,184415.0
2020-01-23 15:30:00,25.78,25.81,25.66,25.68,878569.0,19.7524,19.7754,19.6605,19.6758,878569.0
2020-01-24 09:30:00,25.7,25.74,25.53,25.68,125639.0,19.6911,19.7218,19.5609,19.6758,125639.0
2020-01-24 10:00:00,25.68,25.68,25.51,25.51,140606.0,19.6758,19.6758,19.5455,19.5455,140606.0
2020-01-24 10:30:00,25.51,25.6,25.49,25.6,75993.0,19.5455,19.6145,19.5302,19.6145,75993.0
2020-01-24 11:00:00,25.59,25.68,25.53,25.54,91271.0,19.6068,19.6758,19.5609,19.5685,91271.0
2020-01-24 11:30:00,25.54,25.56,25.44,25.45,156902.0,19.5685,19.5838,19.4919,19.4996,156902.0
2020-01-24 12:00:00,25.44,25.48,25.35,25.4,138442.0,19.4919,19.5225,19.4229,19.4612,138442.0
2020-01-24 12:30:00,25.41,25.51,25.4,25.48,57947.0,19.4689,19.5455,19.4612,19.5225,57947.0
2020-01-24 13:00:00,25.48,25.48,25.37,25.38,65561.0,19.5225,19.5225,19.4383,19.4459,65561.0
2020-01-24 13:30:00,25.38,25.38,25.2,25.21,205086.0,19.4459,19.4459,19.308,19.3157,205086.0
2020-01-24 14:00:00,25.21,25.23,25.08,25.1,132224.0,19.3157,19.331,19.2161,19.2314,132224.0
2020-01-24 14:30:00,25.1,25.21,25.07,25.21,75979.0,19.2314,19.3157,19.2084,19.3157,75979.0
2020-01-24 15:00:00,25.21,25.26,25.19,25.24,130365.0,19.3157,19.354,19.3003,19.3387,130365.0
2020-01-24 15:30:00,25.24,25.28,25.14,25.25,332172.0,19.3387,19.3693,19.262,19.3463,332172.0
2020-01-27 09:30:00,24.77,24.84,24.48,24.79,653425.0,18.9785,19.0322,18.7564,18.9939,653425.0
2020-01-27 10:00:00,24.79,24.79,24.61,24.73,394588.0,18.9939,18.9939,18.856,18.9479,394588.0
2020-01-27 10:30:00,24.73,24.8,24.56,24.64,512482.0,18.9479,19.0015,18.8176,18.8789,512482.0
2020-01-27 11:00:00,24.63,24.68,24.54,24.6,272864.0,18.8713,18.9096,18.8023,18.8483,272864.0
2020-01-27 11:30:00,24.61,24.7,24.53,24.66,279521.0,18.856,18.9249,18.7947,18.8943,279521.0
2020-01-27 12:00:00,24.65,24.74,24.62,24.71,121255.0,18.8866,18.9556,18.8636,18.9326,121255.0
2020-01-27 12:30:00,24.71,24.75,24.64,24.64,122508.0,18.9326,18.9632,18.8789,18.8789,122508.0
2020-01-27 13:00:00,24.64,24.74,24.64,24.74,191155.0,18.8789,18.9556,18.8789,18.9556,191155.0
2020-01-27 13:30:00,24.74,24.82,24.73,24.77,135308.0,18.9556,19.0169,18.9479,18.9785,135308.0
2020-01-27 14:00:00,24.77,24.79,24.66,24.71,514825.0,18.9785,18.9939,18.8943,18.9326,514825.0
2020-01-27 14:30:00,24.71,24.75,24.62,24.67,194362.0,18.9326,18.9632,18.8636,18.9019,194362.0
2020-01-27 15:00:00,24.67,24.79,24.65,24.77,175628.0,18.9019,18.9939,18.8866,18.9785,175628.0
2020-01-27 15:30:00,24.77,24.77,24.64,24.64,618396.0,18.9785,18.9785,18.8789,18.8789,618396.0
2020-01-28 09:30:00,24.94,25.13,24.86,25.1,371068.0,19.1088,19.2544,19.0475,19.2314,371068.0
2020-01-28 10:00:00,25.12,25.23,25.04,25.11,317628.0,19.2467,19.331,19.1854,19.2391,317628.0
2020-01-28 10:30:00,25.1,25.17,25.04,25.11,232699.0,19.2314,19.285,19.1854,19.2391,232699.0
2020-01-28 11:00:00,25.1,25.13,24.98,25.11,420787.0,19.2314,19.2544,19.1394,19.2391,420787.0
2020-01-28 11:30:00,25.11,25.19,25.05,25.17,289200.0,19.2391,19.3003,19.1931,19.285,289200.0
2020-01-28 12:00:00,25.16,25.22,25.14,25.17,114413.0,19.2774,19.3233,19.262,19.285,114413.0
2020-01-28 12:30:00,25.17,25.17,25.1,25.17,128658.0,19.285,19.285,19.2314,19.285,128658.0
2020-01-28 13:00:00,25.16,25.17,25.11,25.14,136447.0,19.2774,19.285,19.2391,19.262,136447.0
2020-01-28 13:30:00,25.14,25.18,25.11,25.18,142956.0,19.262,19.2927,19.2391,19.2927,142956.0
2020-01-28 14:00:00,25.18,25.19,25.12,25.14,125294.0,19.2927,19.3003,19.2467,19.262,125294.0
2020-01-28 14:30:00,25.14,25.21,25.13,25.14,150118.0,19.262,19.3157,19.2544,19.262,150118.0
2020-01-28 15:00:00,25.14,25.2,25.12,25.2,240143.0,19.262,19.308,19.2467,19.308,240143.0
2020-01-28 15:30:00,25.2,25.2,25.08,25.09,684231.0,19.308,19.308,19.2161,19.2237,684231.0
2020-01-29 09:30:00,25.31,25.49,25.18,25.27,336958.0,19.3923,19.5302,19.2927,19.3616,336958.0
2020-01-29 10:00:00,25.27,25.27,25.03,25.22,214378.0,19.3616,19.3616,19.1778,19.3233,214378.0
2020-01-29 10:30:00,25.22,25.22,25.09,25.14,160811.0,19.3233,19.3233,19.2237,19.262,160811.0
2020-01-29 11:00:00,25.15,25.2,25.11,25.17,133131.0,19.2697,19.308,19.2391,19.285,133131.0
2020-01-29 11:30:00,25.17,25.18,25.12,25.16,107684.0,19.285,19.2927,19.2467,19.2774,107684.0
2020-01-29 12:00:00,25.16,25.17,25.0,25.05,123081.0,19.2774,19.285,19.1548,19.1931,123081.0
2020-01-29 12:30:00,25.05,25.07,25.02,25.05,142755.0,19.1931,19.2084,19.1701,19.1931,142755.0
2020-01-29 13:00:00,25.05,25.17,25.05,25.14,146262.0,19.1931,19.285,19.1931,19.262,146262.0
2020-01-29 13:30:00,25.14,25.23,25.14,25.22,298460.0,19.262,19.331,19.262,19.3233,298460.0
2020-01-29 14:00:00,25.21,25.27,25.12,25.17,373970.0,19.3157,19.3616,19.2467,19.285,373970.0
2020-01-29 14:30:00,25.17,25.18,25.09,25.12,380812.0,19.285,19.2927,19.2237,19.2467,380812.0
2020-01-29 15:00:00,25.13,25.14,24.94,25.0,286802.0,19.2544,19.262,19.1088,19.1548,286802.0
2020-01-29 15:30:00,24.99,25.01,24.84,24.84,805448.0,19.1471,19.1624,19.0322,19.0322,805448.0
2020-01-30 09:30:00,25.07,25.72,25.07,25.24,804957.0,19.2084,19.7064,19.2084,19.3387,804957.0
2020-01-30 10:00:00,25.25,25.32,24.71,24.73,432946.0,19.3463,19.4,18.9326,18.9479,432946.0
2020-01-30 10:30:00,24.73,24.77,24.53,24.55,365761.0,18.9479,18.9785,18.7947,18.81,365761.0
2020-01-30 11:00:00,24.54,25.16,24.47,25.13,639354.0,18.8023,19.2774,18.7487,19.2544,639354.0
2020-01-30 11:30:00,25.12,25.8,25.06,25.8,826013.0,19.2467,19.7677,19.2007,19.7677,826013.0
2020-01-30 12:00:00,25.78,25.89,25.59,25.72,552965.0,19.7524,19.8367,19.6068,19.7064,552965.0
2020-01-30 12:30:00,25.72,25.81,25.57,25.8,319672.0,19.7064,19.7754,19.5915,19.7677,319672.0
2020-01-30 13:00:00,25.79,25.96,25.71,25.86,284871.0,19.7601,19.8903,19.6988,19.8137,284871.0
2020-01-30 13:30:00,25.87,26.13,25.83,26.12,304832.0,19.8214,20.0206,19.7907,20.0129,304832.0
2020-01-30 14:00:00,26.12,26.22,25.92,26.05,456636.0,20.0129,20.0895,19.8597,19.9593,456636.0
2020-01-30 14:30:00,26.05,26.12,25.87,26.0,553078.0,19.9593,20.0129,19.8214,19.921,553078.0
2020-01-30 15:00:00,26.0,26.06,25.86,26.0,635222.0,19.921,19.9669,19.8137,19.921,635222.0
2020-01-30 15:30:00,26.0,26.24,25.98,26.22,1241663.0,19.921,20.1048,19.9056,20.0895,1241663.0
2020-01-31 09:30:00,26.0,26.14,25.55,25.82,695825.0,19.921,20.0282,19.5762,19.783,695825.0
2020-01-31 10:00:00,25.79,25.79,25.5,25.55,283420.0,19.7601,19.7601,19.5379,19.5762,283420.0
2020-01-31 10:30:00,25.54,25.69,25.43,25.52,209156.0,19.5685,19.6834,19.4842,19.5532,209156.0
2020-01-31 11:00:00,25.51,25.54,25.26,25.28,233502.0,19.5455,19.5685,19.354,19.3693,233502.0
2020-01-31 11:30:00,25.29,25.53,25.27,25.51,168860.0,19.377,19.5609,19.3616,19.5455,168860.0
2020-01-31 12:00:00,25.5,25.57,25.39,25.44,129310.0,19.5379,19.5915,19.4536,19.4919,129310.0
2020-01-31 12:30:00,25.44,25.44,25.18,25.24,154328.0,19.4919,19.4919,19.2927,19.3387,154328.0
2020-01-31 13:00:00,25.24,25.38,25.23,25.33,172726.0,19.3387,19.4459,19.331,19.4076,172726.0
2020-01-31 13:30:00,25.33,25.4,25.27,25.4,122225.0,19.4076,19.4612,19.3616,19.4612,122225.0
2020-01-31 14:00:00,25.4,25.56,25.4,25.46,225572.0,19.4612,19.5838,19.4612,19.5072,225572.0
2020-01-31 14:30:00,25.45,25.59,25.43,25.44,221535.0,19.4996,19.6068,19.4842,19.4919,221535.0
2020-01-31 15:00:00,25.45,25.5,25.4,25.41,363361.0,19.4996,19.5379,19.4612,19.4689,363361.0
2020-01-31 15:30:00,25.41,25.44,25.26,25.29,1436546.0,19.4689,19.4919,19.354,19.377,1436546.0
2020-02-03 09:30:00,25.35,25.57,25.28,25.51,342418.0,19.4229,19.5915,19.3693,19.5455,342418.0
2020-02-03 10:00:00,25.53,25.7,25.52,25.65,156155.0,19.5609,19.6911,19.5532,19.6528,156155.0
2020-02-03 10:30:00,25.66,25.67,25.57,25.58,109195.0,19.6605,19.6681,19.5915,19.5992,109195.0
2020-02-03 11:00:00,25.58,25.62,25.48,25.48,176350.0,19.5992,19.6298,19.5225,19.5225,176350.0
2020-02-03 11:30:00,25.49,25.5,25.3,25.39,385762.0,19.5302,19.5379,19.3846,19.4536,385762.0
2020-02-03 12:00:00,25.38,25.52,25.38,25.49,234216.0,19.4459,19.5532,19.4459,19.5302,234216.0
2020-02-03 12:30:00,25.49,25.56,25.47,25.5,109546.0,19.5302,19.5838,19.5149,19.5379,109546.0
2020-02-03 13:00:00,25.51,25.53,25.45,25.45,122311.0,19.5455,19.5609,19.4996,19.4996,122311.0
2020-02-03 13:30:00,25.45,25.46,25.33,25.39,92329.0,19.4996,19.5072,19.4076,19.4536,92329.0
2020-02-03 14:00:00,25.38,25.39,25.25,25.27,112696.0,19.4459,19.4536,19.3463,19.3616,112696.0
2020-02-03 14:30:00,25.27,25.32,25.22,25.27,154111.0,19.3616,19.4,19.3233,19.3616,154111.0
2020-02-03 15:00:00,25.27,25.31,25.19,25.29,220776.0,19.3616,19.3923,19.3003,19.377,220776.0
2020-02-03 15:30:00,25.28,25.3,25.2,25.2,575098.0,19.3693,19.3846,19.308,19.308,575098.0
2020-02-04 09:30:00,25.66,25.79,25.57,25.75,163967.0,19.6605,19.7601,19.5915,19.7294,163967.0
2020-02-04 10:00:00,25.76,25.86,25.67,25.86,111842.0,19.7371,19.8137,19.6681,19.8137,111842.0
2020-02-04 10:30:00,25.86,25.91,25.83,25.88,95415.0,19.8137,19.852,19.7907,19.829,95415.0
2020-02-04 11:00:00,25.87,26.03,25.82,25.91,222933.0,19.8214,19.9439,19.783,19.852,222933.0
2020-02-04 11:30:00,25.91,25.94,25.79,25.81,106853.0,19.852,19.875,19.7601,19.7754,106853.0
2020-02-04 12:00:00,25.82,25.9,25.8,25.88,75690.0,19.783,19.8443,19.7677,19.829,75690.0
2020-02-04 12:30:00,25.88,25.9,25.81,25.83,68865.0,19.829,19.8443,19.7754,19.7907,68865.0
2020-02-04 13:00:00,25.83,25.85,25.75,25.78,62889.0,19.7907,19.806,19.7294,19.7524,62889.0
2020-02-04 13:30:00,25.77,25.82,25.76,25.79,66684.0,19.7447,19.783,19.7371,19.7601,66684.0
2020-02-04 14:00:00,25.79,25.82,25.71,25.71,66884.0,19.7601,19.783,19.6988,19.6988,66884.0
2020-02-04 14:30:00,25.71,25.76,25.7,25.73,68064.0,19.6988,19.7371,19.6911,19.7141,68064.0
2020-02-04 15:00:00,25.72,25.72,25.63,25.69,140496.0,19.7064,19.7064,19.6375,19.6834,140496.0
2020-02-04 15:30:00,25.68,25.73,25.57,25.58,485847.0,19.6758,19.7141,19.5915,19.5992,485847.0
2020-02-05 09:30:00,26.07,26.24,25.91,26.16,270890.0,19.9746,20.1048,19.852,20.0436,270890.0
2020-02-05 10:00:00,26.17,26.21,26.03,26.07,208710.0,20.0512,20.0819,19.9439,19.9746,208710.0
2020-02-05 10:30:00,26.07,26.14,26.02,26.12,386365.0,19.9746,20.0282,19.9363,20.0129,386365.0
2020-02-05 11:00:00,26.12,26.13,25.98,26.09,99268.0,20.0129,20.0206,19.9056,19.9899,99268.0
2020-02-05 11:30:00,26.09,26.23,26.06,26.23,192184.0,19.9899,20.0972,19.9669,20.0972,192184.0
2020-02-05 12:00:00,26.22,26.26,26.18,26.2,118378.0,20.0895,20.1202,20.0589,20.0742,118378.0
2020-02-05 12:30:00,26.21,26.24,26.13,26.13,85855.0,20.0819,20.1048,20.0206,20.0206,85855.0
2020-02-05 13:00:00,26.13,26.21,26.11,26.17,75812.0,20.0206,20.0819,20.0052,20.0512,75812.0
2020-02-05 13:30:00,26.17,26.3,26.16,26.28,145179.0,20.0512,20.1508,20.0436,20.1355,145179.0
2020-02-05 14:00:00,26.28,26.35,26.26,26.3,170939.0,20.1355,20.1891,20.1202,20.1508,170939.0
2020-02-05 14:30:00,26.29,26.32,26.28,26.32,109645.0,20.1432,20.1661,20.1355,20.1661,109645.0
2020-02-05 15:00:00,26.32,26.38,26.31,26.35,221563.0,20.1661,20.2121,20.1585,20.1891,221563.0
2020-02-05 15:30:00,26.35,26.36,26.26,26.31,490022.0,20.1891,20.1968,20.1202,20.1585,490022.0
2020-02-06 09:30:00,26.57,26.69,26.14,26.33,299017.0,20.3577,20.4496,20.0282,20.1738,299017.0
2020-02-06 10:00:00,26.33,26.36,26.11,26.21,117155.0,20.1738,20.1968,20.0052,20.0819,117155.0
2020-02-06 10:30:00,26.2,26.22,26.06,26.1,94225.0,20.0742,20.0895,19.9669,19.9976,94225.0
2020-02-06 11:00:00,26.1,26.18,26.08,26.11,109980.0,19.9976,20.0589,19.9823,20.0052,109980.0
2020-02-06 11:30:00,26.12,26.17,26.08,26.09,97216.0,20.0129,20.0512,19.9823,19.9899,97216.0
2020-02-06 12:00:00,26.1,26.19,26.09,26.18,69823.0,19.9976,20.0665,19.9899,20.0589,69823.0
2020-02-06 12:30:00,26.18,26.2,26.1,26.13,80461.0,20.0589,20.0742,19.9976,20.0206,80461.0
2020-02-06 13:00:00,26.13,26.17,26.07,26.07,87603.0,20.0206,20.0512,19.9746,19.9746,87603.0
2020-02-06 13:30:00,26.07,26.13,26.01,26.13,70439.0,19.9746,20.0206,19.9286,20.0206,70439.0
2020-02-06 14:00:00,26.13,26.15,26.07,26.15,96312.0,20.0206,20.0359,19.9746,20.0359,96312.0
2020-02-06 14:30:00,26.15,26.22,26.13,26.16,139308.0,20.0359,20.0895,20.0206,20.0436,139308.0
2020-02-06 15:00:00,26.16,26.19,26.11,26.12,176980.0,20.0436,20.0665,20.0052,20.0129,176980.0
2020-02-06 15:30:00,26.12,26.17,26.06,26.08,498452.0,20.0129,20.0512,19.9669,19.9823,498452.0
2020-02-07 09:30:00,25.6,25.99,25.6,25.83,155443.0,19.6145,19.9133,19.6145,19.7907,155443.0
2020-02-07 10:00:00,25.83,25.89,25.74,25.86,69457.0,19.7907,19.8367,19.7218,19.8137,69457.0
2020-02-07 10:30:00,25.86,25.88,25.8,25.81,71658.0,19.8137,19.829,19.7677,19.7754,71658.0
2020-02-07 11:00:00,25.8,25.89,25.76,25.88,54437.0,19.7677,19.8367,19.7371,19.829,54437.0
2020-02-07 11:30:00,25.87,25.9,25.73,25.77,48104.0,19.8214,19.8443,19.7141,19.7447,48104.0
2020-02-07 12:00:00,25.77,25.83,25.74,25.77,151824.0,19.7447,19.7907,19.7218,19.7447,151824.0
2020-02-07 12:30:00,25.77,25.77,25.62,25.63,108661.0,19.7447,19.7447,19.6298,19.6375,108661.0
2020-02-07 13:00:00,25.63,25.66,25.59,25.63,72238.0,19.6375,19.6605,19.6068,19.6375,72238.0
2020-02-07 13:30:00,25.64,25.68,25.57,25.58,119036.0,19.6451,19.6758,19.5915,19.5992,119036.0
2020-02-07 14:00:00,25.57,25.57,25.46,25.51,144713.0,19.5915,19.5915,19.5072,19.5455,144713.0
2020-02-07 14:30:00,25.51,25.59,25.51,25.57,133882.0,19.5455,19.6068,19.5455,19.5915,133882.0
2020-02-07 15:00:00,25.57,25.63,25.54,25.61,147834.0,19.5915,19.6375,19.5685,19.6221,147834.0
2020-02-07 15:30:00,25.61,25.67,25.52,25.59,446357.0,19.6221,19.6681,19.5532,19.6068,446357.0
2020-02-10 09:30:00,25.47,25.55,25.27,25.43,206032.0,19.5149,19.5762,19.3616,19.4842,206032.0
2020-02-10 10:00:00,25.44,25.46,25.34,25.42,138229.0,19.4919,19.5072,19.4153,19.4766,138229.0
2020-02-10 10:30:00,25.42,25.57,25.4,25.55,65866.0,19.4766,19.5915,19.4612,19.5762,65866.0
2020-02-10 11:00:00,25.56,25.59,25.5,25.55,108626.0,19.5838,19.6068,19.5379,19.5762,108626.0
2020-02-10 11:30:00,25.55,25.61,25.48,25.59,59934.0,19.5762,19.6221,19.5225,19.6068,59934.0
2020-02-10 12:00:00,25.58,25.59,25.48,25.54,69773.0,19.5992,19.6068,19.5225,19.5685,69773.0
2020-02-10 12:30:00,25.54,25.57,25.47,25.57,56636.0,19.5685,19.5915,19.5149,19.5915,56636.0
2020-02-10 13:00:00,25.57,25.59,25.48,25.5,73280.0,19.5915,19.6068,19.5225,19.5379,73280.0
2020-02-10 13:30:00,25.5,25.51,25.44,25.47,110386.0,19.5379,19.5455,19.4919,19.5149,110386.0
2020-02-10 14:00:00,25.47,25.48,25.43,25.47,74889.0,19.5149,19.5225,19.4842,19.5149,74889.0
2020-02-10 14:30:00,25.47,25.56,25.46,25.54,62484.0,19.5149,19.5838,19.5072,19.5685,62484.0
2020-02-10 15:00:00,25.53,25.58,25.49,25.51,152828.0,19.5609,19.5992,19.5302,19.5455,152828.0
2020-02-10 15:30:00,25.51,25.61,25.49,25.6,449327.0,19.5455,19.6221,19.5302,19.6145,449327.0
2020-02-11 09:30:00,25.51,25.57,25.22,25.32,479560.0,19.5455,19.5915,19.3233,19.4,479560.0
2020-02-11 10:00:00,25.32,25.4,25.26,25.27,435461.0,19.4,19.4612,19.354,19.3616,435461.0
2020-02-11 10:30:00,25.27,25.31,25.11,25.12,261023.0,19.3616,19.3923,19.2391,19.2467,261023.0
2020-02-11 11:00:00,25.12,25.14,24.98,25.01,272131.0,19.2467,19.262,19.1394,19.1624,272131.0
2020-02-11 11:30:00,25.0,25.06,24.9,25.03,407908.0,19.1548,19.2007,19.0782,19.1778,407908.0
2020-02-11 12:00:00,25.04,25.24,25.03,25.24,252698.0,19.1854,19.3387,19.1778,19.3387,252698.0
2020-02-11 12:30:00,25.25,25.26,25.18,25.21,96705.0,19.3463,19.354,19.2927,19.3157,96705.0
2020-02-11 13:00:00,25.2,25.21,25.11,25.16,90731.0,19.308,19.3157,19.2391,19.2774,90731.0
2020-02-11 13:30:00,25.16,25.27,25.15,25.27,114559.0,19.2774,19.3616,19.2697,19.3616,114559.0
2020-02-11 14:00:00,25.26,25.29,25.2,25.29,140865.0,19.354,19.377,19.308,19.377,140865.0
2020-02-11 14:30:00,25.29,25.33,25.23,25.24,133847.0,19.377,19.4076,19.331,19.3387,133847.0
2020-02-11 15:00:00,25.24,25.25,25.2,25.25,166976.0,19.3387,19.3463,19.308,19.3463,166976.0
2020-02-11 15:30:00,25.25,25.25,25.13,25.17,635573.0,19.3463,19.3463,19.2544,19.285,635573.0
2020-02-12 09:30:00,25.4,25.63,25.36,25.46,333356.0,19.4612,19.6375,19.4306,19.5072,333356.0
2020-02-12 10:00:00,25.46,25.47,25.26,25.27,450191.0,19.5072,19.5149,19.354,19.3616,450191.0
2020-02-12 10:30:00,25.27,25.3,25.05,25.09,208774.0,19.3616,19.3846,19.1931,19.2237,208774.0
2020-02-12 11:00:00,25.09,25.11,25.0,25.03,274414.0,19.2237,19.2391,19.1548,19.1778,274414.0
2020-02-12 11:30:00,25.04,25.05,24.85,24.9,229750.0,19.1854,19.1931,19.0398,19.0782,229750.0
2020-02-12 12:00:00,24.9,24.93,24.85,24.85,95527.0,19.0782,19.1011,19.0398,19.0398,95527.0
2020-02-12 12:30:00,24.86,24.91,24.79,24.86,125667.0,19.0475,19.0858,18.9939,19.0475,125667.0
2020-02-12 13:00:00,24.86,24.89,24.82,24.86,126561.0,19.0475,19.0705,19.0169,19.0475,126561.0
2020-02-12 13:30:00,24.87,24.9,24.8,24.81,196634.0,19.0552,19.0782,19.0015,19.0092,196634.0
2020-02-12 14:00:00,24.82,24.82,24.67,24.68,264049.0,19.0169,19.0169,18.9019,18.9096,264049.0
2020-02-12 14:30:00,24.69,24.77,24.62,24.69,545568.0,18.9173,18.9785,18.8636,18.9173,545568.0
2020-02-12 15:00:00,24.7,24.71,24.61,24.62,340198.0,18.9249,18.9326,18.856,18.8636,340198.0
2020-02-12 15:30:00,24.63,24.63,24.53,24.6,923210.0,18.8713,18.8713,18.7947,18.8483,923210.0
2020-02-13 09:30:00,24.49,24.64,24.3,24.3,270300.0,18.764,18.8789,18.6184,18.6184,270300.0
2020-02-13 10:00:00,24.29,24.35,24.14,24.25,471206.0,18.6108,18.6567,18.4958,18.5801,471206.0
2020-02-13 10:30:00,24.25,24.34,24.18,24.3,215514.0,18.5801,18.6491,18.5265,18.6184,215514.0
2020-02-13 11:00:00,24.3,24.37,24.23,24.28,143165.0,18.6184,18.6721,18.5648,18.6031,143165.0
2020-02-13 11:30:00,24.28,24.31,24.18,24.19,180907.0,18.6031,18.6261,18.5265,18.5342,180907.0
2020-02-13 12:00:00,24.19,24.26,24.16,24.18,139220.0,18.5342,18.5878,18.5112,18.5265,139220.0
2020-02-13 12:30:00,24.18,24.19,24.09,24.09,125153.0,18.5265,18.5342,18.4575,18.4575,125153.0
2020-02-13 13:00:00,24.1,24.14,24.02,24.04,117080.0,18.4652,18.4958,18.4039,18.4192,117080.0
2020-02-13 13:30:00,24.04,24.12,24.02,24.12,178417.0,18.4192,18.4805,18.4039,18.4805,178417.0
2020-02-13 14:00:00,24.12,24.12,24.03,24.04,153583.0,18.4805,18.4805,18.4116,18.4192,153583.0
2020-02-13 14:30:00,24.05,24.15,24.01,24.13,433484.0,18.4269,18.5035,18.3962,18.4882,433484.0
2020-02-13 15:00:00,24.14,24.27,24.1,24.26,279707.0,18.4958,18.5955,18.4652,18.5878,279707.0
2020-02-13 15:30:00,24.26,24.33,24.17,24.22,691772.0,18.5878,18.6414,18.5188,18.5571,691772.0
2020-02-14 09:30:00,24.22,24.33,24.1,24.12,388481.0,18.5571,18.6414,18.4652,18.4805,388481.0
2020-02-14 10:00:00,24.13,24.17,24.1,24.12,250543.0,18.4882,18.5188,18.4652,18.4805,250543.0
2020-02-14 10:30:00,24.11,24.12,24.01,24.03,201734.0,18.4729,18.4805,18.3962,18.4116,201734.0
2020-02-14 11:00:00,24.03,24.17,23.96,24.11,290374.0,18.4116,18.5188,18.3579,18.4729,290374.0
2020-02-14 11:30:00,24.11,24.18,24.03,24.03,145512.0,18.4729,18.5265,18.4116,18.4116,145512.0
2020-02-14 12:00:00,24.04,24.14,24.03,24.12,288569.0,18.4192,18.4958,18.4116,18.4805,288569.0
2020-02-14 12:30:00,24.12,24.18,24.1,24.16,117708.0,18.4805,18.5265,18.4652,18.5112,117708.0
2020-02-14 13:00:00,24.16,24.18,24.11,24.11,199251.0,18.5112,18.5265,18.4729,18.4729,199251.0
2020-02-14 13:30:00,24.11,24.16,24.06,24.13,100564.0,18.4729,18.5112,18.4346,18.4882,100564.0
2020-02-14 14:00:00,24.12,24.23,24.11,24.23,136245.0,18.4805,18.5648,18.4729,18.5648,136245.0
2020-02-14 14:30:00,24.22,24.29,24.22,24.25,106639.0,18.5571,18.6108,18.5571,18.5801,106639.0
2020-02-14 15:00:00,24.25,24.29,24.21,24.27,148669.0,18.5801,18.6108,18.5495,18.5955,148669.0
2020-02-14 15:30:00,24.27,24.4,24.26,24.36,566636.0,18.5955,18.6951,18.5878,18.6644,566636.0
2020-02-18 09:30:00,27.05,27.6,26.36,26.46,4561498.0,20.7255,21.1469,20.1968,20.2734,4561498.0
2020-02-18 10:00:00,26.45,26.53,25.91,25.94,2031367.0,20.2657,20.327,19.852,19.875,2031367.0
2020-02-18 10:30:00,25.93,25.96,25.63,25.71,1107834.0,19.8673,19.8903,19.6375,19.6988,1107834.0
2020-02-18 11:00:00,25.72,25.74,25.5,25.56,1300644.0,19.7064,19.7218,19.5379,19.5838,1300644.0
2020-02-18 11:30:00,25.56,25.68,25.3,25.64,915868.0,19.5838,19.6758,19.3846,19.6451,915868.0
2020-02-18 12:00:00,25.64,25.92,25.64,25.76,879846.0,19.6451,19.8597,19.6451,19.7371,879846.0
2020-02-18 12:30:00,25.77,26.0,25.74,25.93,729935.0,19.7447,19.921,19.7218,19.8673,729935.0
2020-02-18 13:00:00,25.92,26.07,25.92,26.01,443946.0,19.8597,19.9746,19.8597,19.9286,443946.0
2020-02-18 13:30:00,26.01,26.16,25.98,26.09,508562.0,19.9286,20.0436,19.9056,19.9899,508562.0
2020-02-18 14:00:00,26.09,26.16,26.05,26.12,547913.0,19.9899,20.0436,19.9593,20.0129,547913.0
2020-02-18 14:30:00,26.12,26.31,26.1,26.21,500386.0,20.0129,20.1585,19.9976,20.0819,500386.0
2020-02-18 15:00:00,26.21,26.32,26.15,26.17,702266.0,20.0819,20.1661,20.0359,20.0512,702266.0
2020-02-18 15:30:00,26.17,26.21,26.04,26.05,1528612.0,20.0512,20.0819,19.9516,19.9593,1528612.0
2020-02-19 09:30:00,26.16,26.26,25.88,25.92,794785.0,20.0436,20.1202,19.829,19.8597,794785.0
2020-02-19 10:00:00,25.92,25.96,25.81,25.84,509793.0,19.8597,19.8903,19.7754,19.7984,509793.0
2020-02-19 10:30:00,25.85,25.96,25.8,25.8,279750.0,19.806,19.8903,19.7677,19.7677,279750.0
2020-02-19 11:00:00,25.8,25.81,25.55,25.71,433789.0,19.7677,19.7754,19.5762,19.6988,433789.0
2020-02-19 11:30:00,25.71,25.77,25.55,25.57,225681.0,19.6988,19.7447,19.5762,19.5915,225681.0
2020-02-19 12:00:00,25.56,25.57,25.3,25.35,444034.0,19.5838,19.5915,19.3846,19.4229,444034.0
2020-02-19 12:30:00,25.35,25.39,25.22,25.24,389055.0,19.4229,19.4536,19.3233,19.3387,389055.0
2020-02-19 13:00:00,25.23,25.29,25.13,25.21,824956.0,19.331,19.377,19.2544,19.3157,824956.0
2020-02-19 13:30:00,25.21,25.25,25.15,25.2,346709.0,19.3157,19.3463,19.2697,19.308,346709.0
2020-02-19 14:00:00,25.2,25.33,25.15,25.3,573232.0,19.308,19.4076,19.2697,19.3846,573232.0
2020-02-19 14:30:00,25.3,25.49,25.28,25.3,684206.0,19.3846,19.5302,19.3693,19.3846,684206.0
2020-02-19 15:00:00,25.32,25.32,25.21,25.27,441336.0,19.4,19.4,19.3157,19.3616,441336.0
2020-02-19 15:30:00,25.27,25.39,25.26,25.37,1453286.0,19.3616,19.4536,19.354,19.4383,1453286.0
2020-02-20 09:30:00,25.44,25.93,25.29,25.71,827925.0,19.4919,19.8673,19.377,19.6988,827925.0
2020-02-20 10:00:00,25.71,25.79,25.68,25.75,334577.0,19.6988,19.7601,19.6758,19.7294,334577.0
2020-02-20 10:30:00,25.74,25.83,25.72,25.77,138202.0,19.7218,19.7907,19.7064,19.7447,138202.0
2020-02-20 11:00:00,25.77,25.78,25.42,25.42,443690.0,19.7447,19.7524,19.4766,19.4766,443690.0
2020-02-20 11:30:00,25.43,25.58,25.29,25.51,277251.0,19.4842,19.5992,19.377,19.5455,277251.0
2020-02-20 12:00:00,25.5,25.6,25.46,25.6,178323.0,19.5379,19.6145,19.5072,19.6145,178323.0
2020-02-20 12:30:00,25.6,25.74,25.57,25.74,214192.0,19.6145,19.7218,19.5915,19.7218,214192.0
2020-02-20 13:00:00,25.73,25.77,25.69,25.74,209774.0,19.7141,19.7447,19.6834,19.7218,209774.0
2020-02-20 13:30:00,25.75,25.76,25.64,25.74,146155.0,19.7294,19.7371,19.6451,19.7218,146155.0
2020-02-20 14:00:00,25.74,25.83,25.7,25.8,173240.0,19.7218,19.7907,19.6911,19.7677,173240.0
2020-02-20 14:30:00,25.8,25.82,25.67,25.69,288387.0,19.7677,19.783,19.6681,19.6834,288387.0
2020-02-20 15:00:00,25.69,25.72,25.64,25.7,246241.0,19.6834,19.7064,19.6451,19.6911,246241.0
2020-02-20 15:30:00,25.7,25.77,25.66,25.67,1106363.0,19.6911,19.7447,19.6605,19.6681,1106363.0
2020-02-21 09:30:00,25.41,25.48,25.04,25.4,463715.0,19.4689,19.5225,19.1854,19.4612,463715.0
2020-02-21 10:00:00,25.4,25.4,25.23,25.27,253889.0,19.4612,19.4612,19.331,19.3616,253889.0
2020-02-21 10:30:00,25.27,25.28,24.98,25.04,414516.0,19.3616,19.3693,19.1394,19.1854,414516.0
2020-02-21 11:00:00,25.03,25.13,25.0,25.09,219542.0,19.1778,19.2544,19.1548,19.2237,219542.0
2020-02-21 11:30:00,25.09,25.24,25.08,25.17,146765.0,19.2237,19.3387,19.2161,19.285,146765.0
2020-02-21 12:00:00,25.16,25.22,25.07,25.09,156157.0,19.2774,19.3233,19.2084,19.2237,156157.0
2020-02-21 12:30:00,25.1,25.14,25.08,25.11,161538.0,19.2314,19.262,19.2161,19.2391,161538.0
2020-02-21 13:00:00,25.1,25.13,25.03,25.05,145468.0,19.2314,19.2544,19.1778,19.1931,145468.0
2020-02-21 13:30:00,25.05,25.11,25.02,25.11,131778.0,19.1931,19.2391,19.1701,19.2391,131778.0
2020-02-21 14:00:00,25.11,25.2,25.1,25.18,163305.0,19.2391,19.308,19.2314,19.2927,163305.0
2020-02-21 14:30:00,25.18,25.24,25.13,25.15,202363.0,19.2927,19.3387,19.2544,19.2697,202363.0
2020-02-21 15:00:00,25.15,25.16,25.08,25.13,372875.0,19.2697,19.2774,19.2161,19.2544,372875.0
2020-02-21 15:30:00,25.13,25.25,25.12,25.21,939432.0,19.2544,19.3463,19.2467,19.3157,939432.0
2020-02-24 09:30:00,24.29,24.71,24.22,24.43,690755.0,18.6108,18.9326,18.5571,18.718,690755.0
2020-02-24 10:00:00,24.43,24.47,24.19,24.23,419180.0,18.718,18.7487,18.5342,18.5648,419180.0
2020-02-24 10:30:00,24.22,24.48,24.18,24.44,404134.0,18.5571,18.7564,18.5265,18.7257,404134.0
2020-02-24 11:00:00,24.44,24.45,24.31,24.4,458942.0,18.7257,18.7334,18.6261,18.6951,458942.0
2020-02-24 11:30:00,24.4,24.41,24.17,24.18,285855.0,18.6951,18.7027,18.5188,18.5265,285855.0
2020-02-24 12:00:00,24.17,24.22,24.14,24.19,250419.0,18.5188,18.5571,18.4958,18.5342,250419.0
2020-02-24 12:30:00,24.2,24.24,24.14,24.16,172790.0,18.5418,18.5725,18.4958,18.5112,172790.0
2020-02-24 13:00:00,24.15,24.22,24.1,24.21,265399.0,18.5035,18.5571,18.4652,18.5495,265399.0
2020-02-24 13:30:00,24.21,24.25,24.17,24.21,149909.0,18.5495,18.5801,18.5188,18.5495,149909.0
2020-02-24 14:00:00,24.2,24.25,24.16,24.23,240033.0,18.5418,18.5801,18.5112,18.5648,240033.0
2020-02-24 14:30:00,24.23,24.4,24.23,24.35,328195.0,18.5648,18.6951,18.5648,18.6567,328195.0
2020-02-24 15:00:00,24.35,24.41,24.3,24.38,203452.0,18.6567,18.7027,18.6184,18.6797,203452.0
2020-02-24 15:30:00,24.38,24.38,24.19,24.19,895676.0,18.6797,18.6797,18.5342,18.5342,895676.0
2020-02-25 09:30:00,24.42,24.46,24.07,24.15,242808.0,18.7104,18.741,18.4422,18.5035,242808.0
2020-02-25 10:00:00,24.16,24.23,23.8,23.81,198102.0,18.5112,18.5648,18.2353,18.243,198102.0
2020-02-25 10:30:00,23.81,23.88,23.56,23.65,246413.0,18.243,18.2966,18.0515,18.1204,246413.0
2020-02-25 11:00:00,23.65,23.8,23.59,23.78,246843.0,18.1204,18.2353,18.0744,18.22,246843.0
2020-02-25 11:30:00,23.8,23.89,23.75,23.85,264978.0,18.2353,18.3043,18.197,18.2737,264978.0
2020-02-25 12:00:00,23.86,23.87,23.71,23.71,185647.0,18.2813,18.289,18.1664,18.1664,185647.0
2020-02-25 12:30:00,23.72,23.84,23.67,23.72,152227.0,18.174,18.266,18.1357,18.174,152227.0
2020-02-25 13:00:00,23.72,23.8,23.67,23.73,173546.0,18.174,18.2353,18.1357,18.1817,173546.0
2020-02-25 13:30:00,23.72,23.84,23.7,23.72,193418.0,18.174,18.266,18.1587,18.174,193418.0
2020-02-25 14:00:00,23.72,23.76,23.59,23.62,242932.0,18.174,18.2047,18.0744,18.0974,242932.0
2020-02-25 14:30:00,23.63,23.81,23.53,23.78,331240.0,18.1051,18.243,18.0285,18.22,331240.0
2020-02-25 15:00:00,23.78,23.88,23.61,23.64,414743.0,18.22,18.2966,18.0898,18.1128,414743.0
2020-02-25 15:30:00,23.64,23.78,23.53,23.56,1224638.0,18.1128,18.22,18.0285,18.0515,1224638.0
2020-02-26 09:30:00,23.71,23.82,23.5,23.64,377611.0,18.1664,18.2507,18.0055,18.1128,377611.0
2020-02-26 10:00:00,23.62,23.7,23.54,23.59,475702.0,18.0974,18.1587,18.0361,18.0744,475702.0
2020-02-26 10:30:00,23.59,23.78,23.59,23.73,212164.0,18.0744,18.22,18.0744,18.1817,212164.0
2020-02-26 11:00:00,23.73,23.8,23.64,23.79,179426.0,18.1817,18.2353,18.1128,18.2277,179426.0
2020-02-26 11:30:00,23.78,23.79,23.49,23.52,259035.0,18.22,18.2277,17.9978,18.0208,259035.0
2020-02-26 12:00:00,23.53,23.55,23.34,23.4,271135.0,18.0285,18.0438,17.8829,17.9289,271135.0
2020-02-26 12:30:00,23.4,23.48,23.34,23.4,128230.0,17.9289,17.9902,17.8829,17.9289,128230.0
2020-02-26 13:00:00,23.4,23.42,23.29,23.37,123932.0,17.9289,17.9442,17.8446,17.9059,123932.0
2020-02-26 13:30:00,23.36,23.36,23.11,23.14,210067.0,17.8982,17.8982,17.7067,17.7297,210067.0
2020-02-26 14:00:00,23.14,23.34,23.11,23.24,162467.0,17.7297,17.8829,17.7067,17.8063,162467.0
2020-02-26 14:30:00,23.24,23.38,23.19,23.2,222419.0,17.8063,17.9135,17.768,17.7756,222419.0
2020-02-26 15:00:00,23.2,23.32,23.15,23.2,211360.0,17.7756,17.8676,17.7373,17.7756,211360.0
2020-02-26 15:30:00,23.2,23.23,23.0,23.02,862238.0,17.7756,17.7986,17.6224,17.6377,862238.0
2020-02-27 09:30:00,22.48,22.59,22.19,22.48,375136.0,17.224,17.3083,17.0018,17.224,375136.0
2020-02-27 10:00:00,22.47,22.65,22.44,22.51,466516.0,17.2163,17.3542,17.1933,17.247,466516.0
2020-02-27 10:30:00,22.52,22.99,22.37,22.98,506458.0,17.2546,17.6147,17.1397,17.6071,506458.0
2020-02-27 11:00:00,22.98,23.11,22.95,23.05,611520.0,17.6071,17.7067,17.5841,17.6607,611520.0
2020-02-27 11:30:00,23.05,23.34,22.99,23.29,353645.0,17.6607,17.8829,17.6147,17.8446,353645.0
2020-02-27 12:00:00,23.29,23.61,23.23,23.6,497338.0,17.8446,18.0898,17.7986,18.0821,497338.0
2020-02-27 12:30:00,23.6,23.84,23.59,23.73,501786.0,18.0821,18.266,18.0744,18.1817,501786.0
2020-02-27 13:00:00,23.72,23.77,23.48,23.52,536776.0,18.174,18.2124,17.9902,18.0208,536776.0
2020-02-27 13:30:00,23.53,23.56,23.17,23.22,429576.0,18.0285,18.0515,17.7526,17.791,429576.0
2020-02-27 14:00:00,23.22,23.31,23.04,23.28,363489.0,17.791,17.8599,17.653,17.8369,363489.0
2020-02-27 14:30:00,23.27,23.29,23.11,23.15,216034.0,17.8293,17.8446,17.7067,17.7373,216034.0
2020-02-27 15:00:00,23.15,23.23,23.04,23.13,300982.0,17.7373,17.7986,17.653,17.722,300982.0
2020-02-27 15:30:00,23.12,23.18,22.63,22.63,1135716.0,17.7143,17.7603,17.3389,17.3389,1135716.0
2020-02-28 09:30:00,21.86,22.14,21.54,21.63,562073.0,16.7489,16.9635,16.5038,16.5727,562073.0
2020-02-28 10:00:00,21.6,21.77,21.45,21.51,647709.0,16.5497,16.68,16.4348,16.4808,647709.0
2020-02-28 10:30:00,21.51,21.8,21.46,21.67,415140.0,16.4808,16.703,16.4425,16.6034,415140.0
2020-02-28 11:00:00,21.66,21.68,21.46,21.52,469631.0,16.5957,16.611,16.4425,16.4884,469631.0
2020-02-28 11:30:00,21.53,21.88,21.52,21.57,542122.0,16.4961,16.7643,16.4884,16.5267,542122.0
2020-02-28 12:00:00,21.56,21.62,21.41,21.56,377987.0,16.5191,16.565,16.4041,16.5191,377987.0
2020-02-28 12:30:00,21.57,21.83,21.55,21.75,520962.0,16.5267,16.7259,16.5114,16.6647,520962.0
2020-02-28 13:00:00,21.76,21.84,21.61,21.66,375473.0,16.6723,16.7336,16.5574,16.5957,375473.0
2020-02-28 13:30:00,21.66,21.67,21.36,21.47,368321.0,16.5957,16.6034,16.3658,16.4501,368321.0
2020-02-28 14:00:00,21.47,21.54,21.36,21.51,390942.0,16.4501,16.5038,16.3658,16.4808,390942.0
2020-02-28 14:30:00,21.51,21.74,21.48,21.64,644975.0,16.4808,16.657,16.4578,16.5804,644975.0
2020-02-28 15:00:00,21.63,21.75,21.47,21.47,525704.0,16.5727,16.6647,16.4501,16.4501,525704.0
2020-02-28 15:30:00,21.46,21.84,21.39,21.77,1824895.0,16.4425,16.7336,16.3888,16.68,1824895.0
2020-03-02 09:30:00,21.95,22.27,21.73,22.16,892943.0,16.8179,17.0631,16.6493,16.9788,892943.0
2020-03-02 10:00:00,22.17,22.36,21.98,22.31,700400.0,16.9865,17.132,16.8409,17.0937,700400.0
2020-03-02 10:30:00,22.31,22.58,22.22,22.41,601049.0,17.0937,17.3006,17.0248,17.1703,601049.0
2020-03-02 11:00:00,22.4,22.66,22.4,22.56,497651.0,17.1627,17.3619,17.1627,17.2853,497651.0
2020-03-02 11:30:00,22.57,22.76,22.5,22.71,320012.0,17.2929,17.4385,17.2393,17.4002,320012.0
2020-03-02 12:00:00,22.72,22.76,22.59,22.72,248978.0,17.4079,17.4385,17.3083,17.4079,248978.0
2020-03-02 12:30:00,22.72,22.82,22.67,22.73,319872.0,17.4079,17.4845,17.3695,17.4155,319872.0
2020-03-02 13:00:00,22.74,22.76,22.54,22.59,217526.0,17.4232,17.4385,17.2699,17.3083,217526.0
2020-03-02 13:30:00,22.59,22.78,22.54,22.7,238875.0,17.3083,17.4538,17.2699,17.3925,238875.0
2020-03-02 14:00:00,22.7,22.79,22.6,22.61,351062.0,17.3925,17.4615,17.3159,17.3236,351062.0
2020-03-02 14:30:00,22.61,22.65,22.44,22.53,366713.0,17.3236,17.3542,17.1933,17.2623,366713.0
2020-03-02 15:00:00,22.53,22.87,22.52,22.85,432842.0,17.2623,17.5228,17.2546,17.5075,432842.0
2020-03-02 15:30:00,22.86,23.36,22.84,23.35,1514356.0,17.5151,17.8982,17.4998,17.8906,1514356.0
2020-03-03 09:30:00,23.2,23.49,23.06,23.29,1037512.0,17.7756,17.9978,17.6684,17.8446,1037512.0
2020-03-03 10:00:00,23.28,23.94,23.22,23.75,809278.0,17.8369,18.3426,17.791,18.197,809278.0
2020-03-03 10:30:00,23.75,24.0,23.67,23.84,1025187.0,18.197,18.3886,18.1357,18.266,1025187.0
2020-03-03 11:00:00,23.84,23.84,23.23,23.35,1145172.0,18.266,18.266,17.7986,17.8906,1145172.0
2020-03-03 11:30:00,23.34,23.59,23.29,23.52,869682.0,17.8829,18.0744,17.8446,18.0208,869682.0
2020-03-03 12:00:00,23.53,23.63,23.42,23.5,611475.0,18.0285,18.1051,17.9442,18.0055,611475.0
2020-03-03 12:30:00,23.5,23.58,23.44,23.55,466805.0,18.0055,18.0668,17.9595,18.0438,466805.0
2020-03-03 13:00:00,23.55,23.55,23.23,23.28,984453.0,18.0438,18.0438,17.7986,17.8369,984453.0
2020-03-03 13:30:00,23.28,23.43,23.12,23.19,893026.0,17.8369,17.9519,17.7143,17.768,893026.0
2020-03-03 14:00:00,23.2,23.28,23.0,23.13,1477838.0,17.7756,17.8369,17.6224,17.722,1477838.0
2020-03-03 14:30:00,23.13,23.4,22.95,23.35,927544.0,17.722,17.9289,17.5841,17.8906,927544.0
2020-03-03 15:00:00,23.35,23.72,23.31,23.7,878720.0,17.8906,18.174,17.8599,18.1587,878720.0
2020-03-03 15:30:00,23.7,23.72,23.32,23.39,1797549.0,18.1587,18.174,17.8676,17.9212,1797549.0
2020-03-04 09:30:00,23.52,23.67,23.06,23.26,942988.0,18.0208,18.1357,17.6684,17.8216,942988.0
2020-03-04 10:00:00,23.26,23.54,23.17,23.5,418737.0,17.8216,18.0361,17.7526,18.0055,418737.0
2020-03-04 10:30:00,23.5,23.52,23.13,23.28,549341.0,18.0055,18.0208,17.722,17.8369,549341.0
2020-03-04 11:00:00,23.27,23.31,23.13,23.22,478171.0,17.8293,17.8599,17.722,17.791,478171.0
2020-03-04 11:30:00,23.22,23.25,23.09,23.14,220697.0,17.791,17.8139,17.6913,17.7297,220697.0
2020-03-04 12:00:00,23.14,23.19,22.91,22.99,504826.0,17.7297,17.768,17.5534,17.6147,504826.0
2020-03-04 12:30:00,22.99,23.1,22.93,23.09,432385.0,17.6147,17.699,17.5688,17.6913,432385.0
2020-03-04 13:00:00,23.09,23.24,23.0,23.21,256924.0,17.6913,17.8063,17.6224,17.7833,256924.0
2020-03-04 13:30:00,23.21,23.27,23.12,23.16,276694.0,17.7833,17.8293,17.7143,17.745,276694.0
2020-03-04 14:00:00,23.16,23.33,23.11,23.29,244614.0,17.745,17.8752,17.7067,17.8446,244614.0
2020-03-04 14:30:00,23.29,23.34,23.23,23.26,658985.0,17.8446,17.8829,17.7986,17.8216,658985.0
2020-03-04 15:00:00,23.26,23.43,23.25,23.42,673421.0,17.8216,17.9519,17.8139,17.9442,673421.0
2020-03-04 15:30:00,23.42,23.54,23.35,23.42,1618527.0,17.9442,18.0361,17.8906,17.9442,1618527.0
2020-03-05 09:30:00,22.45,22.64,21.91,21.95,563339.0,17.201,17.3466,16.7872,16.8179,563339.0
2020-03-05 10:00:00,21.94,22.23,21.91,21.97,471253.0,16.8102,17.0324,16.7872,16.8332,471253.0
2020-03-05 10:30:00,21.95,21.97,21.71,21.71,384419.0,16.8179,16.8332,16.634,16.634,384419.0
2020-03-05 11:00:00,21.71,22.26,21.7,22.25,682719.0,16.634,17.0554,16.6263,17.0477,682719.0
2020-03-05 11:30:00,22.25,22.34,22.1,22.33,412949.0,17.0477,17.1167,16.9328,17.109,412949.0
2020-03-05 12:00:00,22.32,22.36,22.23,22.27,273493.0,17.1014,17.132,17.0324,17.0631,273493.0
2020-03-05 12:30:00,22.27,22.35,21.98,21.98,394328.0,17.0631,17.1244,16.8409,16.8409,394328.0
2020-03-05 13:00:00,21.98,22.11,21.91,22.09,217377.0,16.8409,16.9405,16.7872,16.9252,217377.0
2020-03-05 13:30:00,22.09,22.14,21.99,22.06,129371.0,16.9252,16.9635,16.8485,16.9022,129371.0
2020-03-05 14:00:00,22.06,22.19,21.95,22.15,385222.0,16.9022,17.0018,16.8179,16.9711,385222.0
2020-03-05 14:30:00,22.14,22.21,22.0,22.03,213761.0,16.9635,17.0171,16.8562,16.8792,213761.0
2020-03-05 15:00:00,22.03,22.04,21.84,21.89,506605.0,16.8792,16.8868,16.7336,16.7719,506605.0
2020-03-05 15:30:00,21.89,22.22,21.86,22.13,1288641.0,16.7719,17.0248,16.7489,16.9558,1288641.0
2020-03-06 09:30:00,21.25,21.84,21.17,21.69,831823.0,16.2816,16.7336,16.2203,16.6187,831823.0
2020-03-06 10:00:00,21.69,22.14,21.69,22.06,698582.0,16.6187,16.9635,16.6187,16.9022,698582.0
2020-03-06 10:30:00,22.06,22.49,21.96,22.48,691394.0,16.9022,17.2316,16.8256,17.224,691394.0
2020-03-06 11:00:00,22.48,22.49,21.7,21.71,452923.0,17.224,17.2316,16.6263,16.634,452923.0
2020-03-06 11:30:00,21.72,21.81,21.64,21.71,271148.0,16.6417,16.7106,16.5804,16.634,271148.0
2020-03-06 12:00:00,21.72,21.72,21.39,21.41,337070.0,16.6417,16.6417,16.3888,16.4041,337070.0
2020-03-06 12:30:00,21.41,21.63,21.4,21.52,343760.0,16.4041,16.5727,16.3965,16.4884,343760.0
2020-03-06 13:00:00,21.51,21.59,21.42,21.55,529251.0,16.4808,16.5421,16.4118,16.5114,529251.0
2020-03-06 13:30:00,21.54,21.63,21.49,21.56,252546.0,16.5038,16.5727,16.4654,16.5191,252546.0
2020-03-06 14:00:00,21.56,21.59,21.46,21.55,215877.0,16.5191,16.5421,16.4425,16.5114,215877.0
2020-03-06 14:30:00,21.55,21.55,21.32,21.34,221231.0,16.5114,16.5114,16.3352,16.3505,221231.0
2020-03-06 15:00:00,21.34,21.54,21.31,21.44,322481.0,16.3505,16.5038,16.3275,16.4271,322481.0
2020-03-06 15:30:00,21.44,21.7,21.4,21.64,1294776.0,16.4271,16.6263,16.3965,16.5804,1294776.0
2020-03-09 09:30:00,19.72,20.6,19.7,20.29,458866.0,15.1093,15.7835,15.094,15.546,458866.0
2020-03-09 10:00:00,20.27,20.42,19.97,20.02,486463.0,15.5307,15.6456,15.3008,15.3391,486463.0
2020-03-09 10:30:00,20.03,20.14,19.83,19.87,395250.0,15.3468,15.4311,15.1936,15.2242,395250.0
2020-03-09 11:00:00,19.87,20.02,19.7,19.98,473547.0,15.2242,15.3391,15.094,15.3085,473547.0
2020-03-09 11:30:00,19.98,20.09,19.94,19.98,304730.0,15.3085,15.3928,15.2778,15.3085,304730.0
2020-03-09 12:00:00,19.96,20.06,19.91,19.98,445562.0,15.2932,15.3698,15.2549,15.3085,445562.0
2020-03-09 12:30:00,19.98,20.0,19.85,19.88,549600.0,15.3085,15.3238,15.2089,15.2319,549600.0
2020-03-09 13:00:00,19.88,20.02,19.85,19.93,522278.0,15.2319,15.3391,15.2089,15.2702,522278.0
2020-03-09 13:30:00,19.93,19.94,19.82,19.86,371889.0,15.2702,15.2778,15.1859,15.2166,371889.0
2020-03-09 14:00:00,19.86,19.94,19.74,19.77,486813.0,15.2166,15.2778,15.1246,15.1476,486813.0
2020-03-09 14:30:00,19.76,19.89,19.66,19.82,478714.0,15.1399,15.2395,15.0633,15.1859,478714.0
2020-03-09 15:00:00,19.82,19.87,19.69,19.8,482971.0,15.1859,15.2242,15.0863,15.1706,482971.0
2020-03-09 15:30:00,19.8,19.86,19.5,19.5,1036910.0,15.1706,15.2166,14.9407,14.9407,1036910.0
2020-03-10 09:30:00,20.47,20.68,19.75,19.91,727493.0,15.6839,15.8448,15.1323,15.2549,727493.0
2020-03-10 10:00:00,19.91,19.91,19.51,19.54,508404.0,15.2549,15.2549,14.9484,14.9714,508404.0
2020-03-10 10:30:00,19.53,19.57,19.25,19.25,304185.0,14.9637,14.9944,14.7492,14.7492,304185.0
2020-03-10 11:00:00,19.25,19.37,18.86,18.86,287673.0,14.7492,14.8411,14.4504,14.4504,287673.0
2020-03-10 11:30:00,18.86,18.97,18.72,18.8,372450.0,14.4504,14.5346,14.3431,14.4044,372450.0
2020-03-10 12:00:00,18.8,19.26,18.8,19.07,263813.0,14.4044,14.7568,14.4044,14.6113,263813.0
2020-03-10 12:30:00,19.07,19.18,18.93,19.16,157953.0,14.6113,14.6955,14.504,14.6802,157953.0
2020-03-10 13:00:00,19.16,19.3,19.06,19.28,156797.0,14.6802,14.7875,14.6036,14.7722,156797.0
2020-03-10 13:30:00,19.27,19.33,19.05,19.08,177596.0,14.7645,14.8105,14.5959,14.6189,177596.0
2020-03-10 14:00:00,19.09,19.39,19.05,19.38,170728.0,14.6266,14.8564,14.5959,14.8488,170728.0
2020-03-10 14:30:00,19.38,19.81,19.35,19.66,249971.0,14.8488,15.1782,14.8258,15.0633,249971.0
2020-03-10 15:00:00,19.67,19.93,19.63,19.8,368045.0,15.071,15.2702,15.0403,15.1706,368045.0
2020-03-10 15:30:00,19.81,20.16,19.73,20.15,1271069.0,15.1782,15.4464,15.1169,15.4387,1271069.0
2020-03-11 09:30:00,19.56,19.72,19.11,19.19,447192.0,14.9867,15.1093,14.6419,14.7032,447192.0
2020-03-11 10:00:00,19.18,19.3,18.93,18.96,212966.0,14.6955,14.7875,14.504,14.527,212966.0
2020-03-11 10:30:00,18.95,19.14,18.9,19.07,196982.0,14.5193,14.6649,14.481,14.6113,196982.0
2020-03-11 11:00:00,19.09,19.26,18.9,18.95,388447.0,14.6266,14.7568,14.481,14.5193,388447.0
2020-03-11 11:30:00,18.96,19.19,18.9,19.16,225935.0,14.527,14.7032,14.481,14.6802,225935.0
2020-03-11 12:00:00,19.16,19.49,19.08,19.26,205486.0,14.6802,14.9331,14.6189,14.7568,205486.0
2020-03-11 12:30:00,19.27,19.29,18.92,18.98,232295.0,14.7645,14.7798,14.4963,14.5423,232295.0
2020-03-11 13:00:00,18.98,19.05,18.81,18.88,642685.0,14.5423,14.5959,14.4121,14.4657,642685.0
2020-03-11 13:30:00,18.88,18.94,18.67,18.73,200112.0,14.4657,14.5117,14.3048,14.3508,200112.0
2020-03-11 14:00:00,18.73,18.76,18.37,18.39,605472.0,14.3508,14.3737,14.0749,14.0902,605472.0
2020-03-11 14:30:00,18.39,18.67,18.3,18.61,594694.0,14.0902,14.3048,14.0213,14.2588,594694.0
2020-03-11 15:00:00,18.59,18.65,18.37,18.57,514326.0,14.2435,14.2895,14.0749,14.2282,514326.0
2020-03-11 15:30:00,18.56,18.86,18.53,18.8,1149987.0,14.2205,14.4504,14.1975,14.4044,1149987.0
2020-03-12 09:30:00,17.39,17.5,16.43,17.11,352235.0,13.3241,13.4083,12.5885,13.1095,352235.0
2020-03-12 10:00:00,17.12,17.27,16.51,16.55,614614.0,13.1172,13.2321,12.6498,12.6805,614614.0
2020-03-12 10:30:00,16.55,17.49,16.51,17.42,554591.0,12.6805,13.4007,12.6498,13.347,554591.0
2020-03-12 11:00:00,17.42,17.43,17.1,17.16,400046.0,13.347,13.3547,13.1019,13.1478,400046.0
2020-03-12 11:30:00,17.17,17.24,16.77,16.84,257189.0,13.1555,13.2091,12.849,12.9027,257189.0
2020-03-12 12:00:00,16.83,17.08,16.8,16.96,409394.0,12.895,13.0865,12.872,12.9946,409394.0
2020-03-12 12:30:00,16.95,17.4,16.53,17.28,249660.0,12.9869,13.3317,12.6651,13.2398,249660.0
2020-03-12 13:00:00,17.28,17.78,17.11,17.15,339903.0,13.2398,13.6229,13.1095,13.1402,339903.0
2020-03-12 13:30:00,17.15,17.18,16.75,16.96,165683.0,13.1402,13.1632,12.8337,12.9946,165683.0
2020-03-12 14:00:00,16.95,17.05,16.67,16.71,242892.0,12.9869,13.0636,12.7724,12.803,242892.0
2020-03-12 14:30:00,16.72,16.91,16.59,16.71,197670.0,12.8107,12.9563,12.7111,12.803,197670.0
2020-03-12 15:00:00,16.72,16.93,16.65,16.66,285155.0,12.8107,12.9716,12.7571,12.7647,285155.0
2020-03-12 15:30:00,16.66,17.05,16.62,16.76,1268491.0,12.7647,13.0636,12.7341,12.8414,1268491.0
2020-03-13 09:30:00,17.8,18.04,17.09,17.26,463185.0,13.6382,13.8221,13.0942,13.2245,463185.0
2020-03-13 10:00:00,17.27,17.96,17.23,17.82,428760.0,13.2321,13.7608,13.2015,13.6535,428760.0
2020-03-13 10:30:00,17.82,17.87,17.48,17.49,337295.0,13.6535,13.6918,13.393,13.4007,337295.0
2020-03-13 11:00:00,17.5,17.72,17.31,17.31,350738.0,13.4083,13.5769,13.2628,13.2628,350738.0
2020-03-13 11:30:00,17.31,17.39,16.91,17.02,407967.0,13.2628,13.3241,12.9563,13.0406,407967.0
2020-03-13 12:00:00,17.03,17.03,16.8,16.91,309260.0,13.0482,13.0482,12.872,12.9563,309260.0
2020-03-13 12:30:00,16.91,17.5,16.9,17.35,275759.0,12.9563,13.4083,12.9486,13.2934,275759.0
2020-03-13 13:00:00,17.35,17.64,17.28,17.63,228172.0,13.2934,13.5156,13.2398,13.5079,228172.0
2020-03-13 13:30:00,17.64,17.96,17.62,17.95,227485.0,13.5156,13.7608,13.5003,13.7531,227485.0
2020-03-13 14:00:00,17.95,18.0,17.43,17.47,249833.0,13.7531,13.7914,13.3547,13.3854,249833.0
2020-03-13 14:30:00,17.47,17.97,17.43,17.83,320986.0,13.3854,13.7684,13.3547,13.6612,320986.0
2020-03-13 15:00:00,17.82,18.22,17.81,18.05,373453.0,13.6535,13.96,13.6459,13.8297,373453.0
2020-03-13 15:30:00,18.05,18.38,17.79,18.09,1231965.0,13.8297,14.0826,13.6305,13.8604,1231965.0
2020-03-16 09:30:00,15.7,15.97,15.3,15.79,264041.0,12.0292,12.2361,11.7227,12.0982,264041.0
2020-03-16 10:00:00,15.73,16.45,15.61,16.39,531792.0,12.0522,12.6038,11.9602,12.5579,531792.0
2020-03-16 10:30:00,16.39,17.44,16.39,17.39,407577.0,12.5579,13.3624,12.5579,13.3241,407577.0
2020-03-16 11:00:00,17.39,18.21,17.38,18.05,598193.0,13.3241,13.9523,13.3164,13.8297,598193.0
2020-03-16 11:30:00,18.05,18.08,17.62,17.98,680401.0,13.8297,13.8527,13.5003,13.7761,680401.0
2020-03-16 12:00:00,17.97,18.31,17.94,18.14,474197.0,13.7684,14.029,13.7455,13.8987,474197.0
2020-03-16 12:30:00,18.14,18.16,17.13,17.53,537229.0,13.8987,13.914,13.1248,13.4313,537229.0
2020-03-16 13:00:00,17.54,17.64,17.42,17.45,300416.0,13.439,13.5156,13.347,13.37,300416.0
2020-03-16 13:30:00,17.44,17.56,17.31,17.49,304496.0,13.3624,13.4543,13.2628,13.4007,304496.0
2020-03-16 14:00:00,17.48,17.48,17.31,17.42,219146.0,13.393,13.393,13.2628,13.347,219146.0
2020-03-16 14:30:00,17.42,17.68,17.37,17.57,288743.0,13.347,13.5463,13.3087,13.462,288743.0
2020-03-16 15:00:00,17.57,17.88,17.56,17.78,447632.0,13.462,13.6995,13.4543,13.6229,447632.0
2020-03-16 15:30:00,17.79,17.85,17.75,17.76,1047819.0,13.6305,13.6765,13.5999,13.6075,1047819.0
2020-03-17 09:30:00,18.18,18.74,17.72,17.78,551798.0,13.9293,14.3584,13.5769,13.6229,551798.0
2020-03-17 10:00:00,17.77,18.45,17.67,18.39,444554.0,13.6152,14.1362,13.5386,14.0902,444554.0
2020-03-17 10:30:00,18.39,18.48,18.1,18.26,195093.0,14.0902,14.1592,13.8681,13.9906,195093.0
2020-03-17 11:00:00,18.25,19.01,18.23,18.93,310373.0,13.983,14.5653,13.9677,14.504,310373.0
2020-03-17 11:30:00,18.91,19.08,18.8,18.94,230170.0,14.4887,14.6189,14.4044,14.5117,230170.0
2020-03-17 12:00:00,18.93,19.4,18.77,18.77,400105.0,14.504,14.8641,14.3814,14.3814,400105.0
2020-03-17 12:30:00,18.76,18.94,18.5,18.94,264013.0,14.3737,14.5117,14.1745,14.5117,264013.0
2020-03-17 13:00:00,18.94,19.23,18.94,19.18,365113.0,14.5117,14.7339,14.5117,14.6955,365113.0
2020-03-17 13:30:00,19.19,19.64,19.18,19.36,276967.0,14.7032,15.048,14.6955,14.8335,276967.0
2020-03-17 14:00:00,19.36,19.85,19.18,19.72,299708.0,14.8335,15.2089,14.6955,15.1093,299708.0
2020-03-17 14:30:00,19.74,19.97,19.61,19.62,437257.0,15.1246,15.3008,15.025,15.0327,437257.0
2020-03-17 15:00:00,19.62,19.62,19.15,19.34,643342.0,15.0327,15.0327,14.6726,14.8181,643342.0
2020-03-17 15:30:00,19.34,20.16,19.27,20.16,1253746.0,14.8181,15.4464,14.7645,15.4464,1253746.0
2020-03-18 09:30:00,18.85,19.87,18.5,19.59,638057.0,14.4427,15.2242,14.1745,15.0097,638057.0
2020-03-18 10:00:00,19.61,20.74,19.52,20.72,650668.0,15.025,15.8908,14.956,15.8755,650668.0
2020-03-18 10:30:00,20.71,22.04,20.65,21.39,1147790.0,15.8678,16.8868,15.8218,16.3888,1147790.0
2020-03-18 11:00:00,21.43,21.57,20.11,20.55,671902.0,16.4195,16.5267,15.4081,15.7452,671902.0
2020-03-18 11:30:00,20.55,20.79,20.11,20.27,497364.0,15.7452,15.9291,15.4081,15.5307,497364.0
2020-03-18 12:00:00,20.27,20.27,18.84,18.95,489280.0,15.5307,15.5307,14.435,14.5193,489280.0
2020-03-18 12:30:00,18.95,19.65,18.72,19.63,414763.0,14.5193,15.0557,14.3431,15.0403,414763.0
2020-03-18 13:00:00,19.61,20.23,18.98,19.31,519033.0,15.025,15.5,14.5423,14.7951,519033.0
2020-03-18 13:30:00,19.3,19.8,19.17,19.64,663591.0,14.7875,15.1706,14.6879,15.048,663591.0
2020-03-18 14:00:00,19.63,20.13,19.54,19.78,525723.0,15.0403,15.4234,14.9714,15.1553,525723.0
2020-03-18 14:30:00,19.77,19.84,19.13,19.5,568293.0,15.1476,15.2012,14.6572,14.9407,568293.0
2020-03-18 15:00:00,19.5,20.08,19.17,19.47,442479.0,14.9407,15.3851,14.6879,14.9177,442479.0
2020-03-18 15:30:00,19.46,19.93,19.3,19.77,1391695.0,14.9101,15.2702,14.7875,15.1476,1391695.0
2020-03-19 09:30:00,19.38,20.86,19.36,20.34,572767.0,14.8488,15.9827,14.8335,15.5843,572767.0
2020-03-19 10:00:00,20.36,21.23,20.21,21.2,373066.0,15.5996,16.2662,15.4847,16.2432,373066.0
2020-03-19 10:30:00,21.2,21.43,20.58,20.6,553986.0,16.2432,16.4195,15.7682,15.7835,553986.0
2020-03-19 11:00:00,20.58,21.17,20.32,20.32,536368.0,15.7682,16.2203,15.569,15.569,536368.0
2020-03-19 11:30:00,20.32,21.23,19.93,20.58,524504.0,15.569,16.2662,15.2702,15.7682,524504.0
2020-03-19 12:00:00,20.59,20.72,19.97,20.17,355179.0,15.7759,15.8755,15.3008,15.4541,355179.0
2020-03-19 12:30:00,20.19,20.48,19.89,20.17,340060.0,15.4694,15.6916,15.2395,15.4541,340060.0
2020-03-19 13:00:00,20.19,20.27,19.65,19.77,614895.0,15.4694,15.5307,15.0557,15.1476,614895.0
2020-03-19 13:30:00,19.79,20.06,19.53,19.6,369142.0,15.1629,15.3698,14.9637,15.0173,369142.0
2020-03-19 14:00:00,19.6,19.99,19.55,19.72,381215.0,15.0173,15.3162,14.979,15.1093,381215.0
2020-03-19 14:30:00,19.74,20.06,19.61,19.77,512789.0,15.1246,15.3698,15.025,15.1476,512789.0
2020-03-19 15:00:00,19.76,20.0,19.49,19.81,404760.0,15.1399,15.3238,14.9331,15.1782,404760.0
2020-03-19 15:30:00,19.81,20.06,19.38,19.42,1247230.0,15.1782,15.3698,14.8488,14.8794,1247230.0
2020-03-20 09:30:00,19.43,19.43,17.52,18.21,743821.0,14.8871,14.8871,13.4237,13.9523,743821.0
2020-03-20 10:00:00,18.18,18.41,17.94,18.02,207189.0,13.9293,14.1056,13.7455,13.8068,207189.0
2020-03-20 10:30:00,18.01,18.12,17.74,18.03,438928.0,13.7991,13.8834,13.5922,13.8144,438928.0
2020-03-20 11:00:00,18.01,18.11,17.58,17.61,420717.0,13.7991,13.8757,13.4696,13.4926,420717.0
2020-03-20 11:30:00,17.6,17.82,17.47,17.67,403777.0,13.485,13.6535,13.3854,13.5386,403777.0
2020-03-20 12:00:00,17.71,17.81,17.47,17.77,377485.0,13.5692,13.6459,13.3854,13.6152,377485.0
2020-03-20 12:30:00,17.77,17.99,17.58,17.65,278976.0,13.6152,13.7838,13.4696,13.5233,278976.0
2020-03-20 13:00:00,17.64,18.14,17.62,17.79,302545.0,13.5156,13.8987,13.5003,13.6305,302545.0
2020-03-20 13:30:00,17.8,18.31,17.58,17.73,303548.0,13.6382,14.029,13.4696,13.5846,303548.0
2020-03-20 14:00:00,17.74,17.8,17.26,17.27,546385.0,13.5922,13.6382,13.2245,13.2321,546385.0
2020-03-20 14:30:00,17.28,17.5,17.01,17.03,531933.0,13.2398,13.4083,13.0329,13.0482,531933.0
2020-03-20 15:00:00,17.03,17.22,16.7,17.21,606853.0,13.0482,13.1938,12.7954,13.1861,606853.0
2020-03-20 15:30:00,17.24,17.31,16.72,16.9,1535456.0,13.2091,13.2628,12.8107,12.9486,1535456.0
2020-03-23 09:30:00,16.83,17.15,16.16,16.33,465354.0,12.895,13.1402,12.3816,12.5119,465354.0
2020-03-23 10:00:00,16.33,16.57,16.17,16.35,598513.0,12.5119,12.6958,12.3893,12.5272,598513.0
2020-03-23 10:30:00,16.34,16.52,16.0,16.0,709085.0,12.5196,12.6575,12.2591,12.2591,709085.0
2020-03-23 11:00:00,16.0,16.11,15.69,15.74,398183.0,12.2591,12.3433,12.0215,12.0598,398183.0
2020-03-23 11:30:00,15.74,15.81,15.51,15.61,349256.0,12.0598,12.1135,11.8836,11.9602,349256.0
2020-03-23 12:00:00,15.61,15.69,15.41,15.6,371433.0,11.9602,12.0215,11.807,11.9526,371433.0
2020-03-23 12:30:00,15.62,16.25,15.46,16.02,280474.0,11.9679,12.4506,11.8453,12.2744,280474.0
2020-03-23 13:00:00,16.03,16.08,15.7,15.71,284001.0,12.282,12.3203,12.0292,12.0369,284001.0
2020-03-23 13:30:00,15.7,16.04,15.67,15.82,442033.0,12.0292,12.2897,12.0062,12.1211,442033.0
2020-03-23 14:00:00,15.81,15.92,15.43,15.64,332182.0,12.1135,12.1978,11.8223,11.9832,332182.0
2020-03-23 14:30:00,15.65,15.96,15.48,15.75,332946.0,11.9909,12.2284,11.8606,12.0675,332946.0
2020-03-23 15:00:00,15.76,15.89,15.41,15.5,419015.0,12.0752,12.1748,11.807,11.876,419015.0
2020-03-23 15:30:00,15.5,15.57,15.29,15.29,815055.0,11.876,11.9296,11.7151,11.7151,815055.0
2020-03-24 09:30:00,16.15,16.31,15.61,15.76,429930.0,12.374,12.4966,11.9602,12.0752,429930.0
2020-03-24 10:00:00,15.76,16.03,15.71,16.01,265997.0,12.0752,12.282,12.0369,12.2667,265997.0
2020-03-24 10:30:00,16.01,16.21,15.89,16.03,266332.0,12.2667,12.42,12.1748,12.282,266332.0
2020-03-24 11:00:00,16.02,16.14,15.9,16.09,191439.0,12.2744,12.3663,12.1824,12.328,191439.0
2020-03-24 11:30:00,16.09,16.3,16.0,16.21,218838.0,12.328,12.4889,12.2591,12.42,218838.0
2020-03-24 12:00:00,16.21,16.38,16.13,16.38,214587.0,12.42,12.5502,12.3587,12.5502,214587.0
2020-03-24 12:30:00,16.38,16.44,16.07,16.09,293428.0,12.5502,12.5962,12.3127,12.328,293428.0
2020-03-24 13:00:00,16.09,16.16,15.87,16.04,257425.0,12.328,12.3816,12.1594,12.2897,257425.0
2020-03-24 13:30:00,16.05,16.28,16.0,16.19,278188.0,12.2974,12.4736,12.2591,12.4046,278188.0
2020-03-24 14:00:00,16.19,16.42,16.07,16.37,444456.0,12.4046,12.5809,12.3127,12.5425,444456.0
2020-03-24 14:30:00,16.36,16.56,16.3,16.56,369899.0,12.5349,12.6881,12.4889,12.6881,369899.0
2020-03-24 15:00:00,16.56,16.91,16.53,16.66,457990.0,12.6881,12.9563,12.6651,12.7647,457990.0
2020-03-24 15:30:00,16.66,16.69,16.28,16.57,1309501.0,12.7647,12.7877,12.4736,12.6958,1309501.0
2020-03-25 09:30:00,16.65,16.85,16.11,16.15,252322.0,12.7571,12.9103,12.3433,12.374,252322.0
2020-03-25 10:00:00,16.17,16.22,15.88,16.09,159759.0,12.3893,12.4276,12.1671,12.328,159759.0
2020-03-25 10:30:00,16.09,16.55,16.08,16.52,184526.0,12.328,12.6805,12.3203,12.6575,184526.0
2020-03-25 11:00:00,16.51,16.85,16.48,16.61,186490.0,12.6498,12.9103,12.6268,12.7264,186490.0
2020-03-25 11:30:00,16.6,16.71,16.45,16.59,261694.0,12.7188,12.803,12.6038,12.7111,261694.0
2020-03-25 12:00:00,16.59,17.15,16.57,17.13,275507.0,12.7111,13.1402,12.6958,13.1248,275507.0
2020-03-25 12:30:00,17.13,17.67,17.08,17.43,214910.0,13.1248,13.5386,13.0865,13.3547,214910.0
2020-03-25 13:00:00,17.43,17.91,17.39,17.75,197166.0,13.3547,13.7225,13.3241,13.5999,197166.0
2020-03-25 13:30:00,17.75,17.9,17.57,17.61,263827.0,13.5999,13.7148,13.462,13.4926,263827.0
2020-03-25 14:00:00,17.61,17.88,17.46,17.75,364934.0,13.4926,13.6995,13.3777,13.5999,364934.0
2020-03-25 14:30:00,17.75,17.75,17.39,17.59,336702.0,13.5999,13.5999,13.3241,13.4773,336702.0
2020-03-25 15:00:00,17.57,17.64,17.39,17.41,349512.0,13.462,13.5156,13.3241,13.3394,349512.0
2020-03-25 15:30:00,17.41,17.61,16.69,16.79,1206095.0,13.3394,13.4926,12.7877,12.8643,1206095.0
2020-03-26 09:30:00,16.9,17.3,16.55,16.84,422791.0,12.9486,13.2551,12.6805,12.9027,422791.0
2020-03-26 10:00:00,16.85,17.27,16.7,17.15,302425.0,12.9103,13.2321,12.7954,13.1402,302425.0
2020-03-26 10:30:00,17.16,17.28,17.04,17.25,307462.0,13.1478,13.2398,13.0559,13.2168,307462.0
2020-03-26 11:00:00,17.27,17.69,17.18,17.64,463903.0,13.2321,13.5539,13.1632,13.5156,463903.0
2020-03-26 11:30:00,17.64,17.72,17.48,17.62,204642.0,13.5156,13.5769,13.393,13.5003,204642.0
2020-03-26 12:00:00,17.63,17.82,17.52,17.68,333243.0,13.5079,13.6535,13.4237,13.5463,333243.0
2020-03-26 12:30:00,17.67,17.86,17.54,17.82,177415.0,13.5386,13.6842,13.439,13.6535,177415.0
2020-03-26 13:00:00,17.82,17.89,17.39,17.46,262063.0,13.6535,13.7072,13.3241,13.3777,262063.0
2020-03-26 13:30:00,17.44,17.69,17.37,17.59,276657.0,13.3624,13.5539,13.3087,13.4773,276657.0
2020-03-26 14:00:00,17.59,17.63,17.4,17.55,244586.0,13.4773,13.5079,13.3317,13.4466,244586.0
2020-03-26 14:30:00,17.56,17.95,17.56,17.9,239799.0,13.4543,13.7531,13.4543,13.7148,239799.0
2020-03-26 15:00:00,17.9,18.07,17.81,18.07,353472.0,13.7148,13.8451,13.6459,13.8451,353472.0
2020-03-26 15:30:00,18.07,18.27,17.81,18.21,1013917.0,13.8451,13.9983,13.6459,13.9523,1013917.0
2020-03-27 09:30:00,17.78,17.98,17.08,17.49,368677.0,13.6229,13.7761,13.0865,13.4007,368677.0
2020-03-27 10:00:00,17.49,17.65,17.33,17.44,203047.0,13.4007,13.5233,13.2781,13.3624,203047.0
2020-03-27 10:30:00,17.46,17.64,17.35,17.59,157634.0,13.3777,13.5156,13.2934,13.4773,157634.0
2020-03-27 11:00:00,17.6,18.05,17.6,17.79,239095.0,13.485,13.8297,13.485,13.6305,239095.0
2020-03-27 11:30:00,17.8,18.02,17.57,17.63,274921.0,13.6382,13.8068,13.462,13.5079,274921.0
2020-03-27 12:00:00,17.64,17.76,17.62,17.72,164287.0,13.5156,13.6075,13.5003,13.5769,164287.0
2020-03-27 12:30:00,17.72,17.85,17.69,17.76,270757.0,13.5769,13.6765,13.5539,13.6075,270757.0
2020-03-27 13:00:00,17.76,17.79,17.54,17.56,141400.0,13.6075,13.6305,13.439,13.4543,141400.0
2020-03-27 13:30:00,17.56,17.96,17.56,17.86,244727.0,13.4543,13.7608,13.4543,13.6842,244727.0
2020-03-27 14:00:00,17.87,17.93,17.75,17.82,196141.0,13.6918,13.7378,13.5999,13.6535,196141.0
2020-03-27 14:30:00,17.82,17.96,17.73,17.95,254826.0,13.6535,13.7608,13.5846,13.7531,254826.0
2020-03-27 15:00:00,17.94,18.19,17.86,18.07,326255.0,13.7455,13.937,13.6842,13.8451,326255.0
2020-03-27 15:30:00,18.07,18.09,17.23,17.34,888637.0,13.8451,13.8604,13.2015,13.2857,888637.0
2020-03-30 09:30:00,17.2,17.55,16.86,17.2,249776.0,13.3788,13.6511,13.1144,13.3788,249776.0
2020-03-30 10:00:00,17.2,17.8,17.13,17.79,219571.0,13.3788,13.8455,13.3244,13.8378,219571.0
2020-03-30 10:30:00,17.78,17.88,17.06,17.14,402356.0,13.83,13.9078,13.2699,13.3322,402356.0
2020-03-30 11:00:00,17.13,17.61,17.08,17.5,225893.0,13.3244,13.6977,13.2855,13.6122,225893.0
2020-03-30 11:30:00,17.51,17.59,17.38,17.51,139241.0,13.62,13.6822,13.5188,13.62,139241.0
2020-03-30 12:00:00,17.52,17.75,17.46,17.74,157258.0,13.6277,13.8066,13.5811,13.7989,157258.0
2020-03-30 12:30:00,17.75,17.76,17.55,17.71,156680.0,13.8066,13.8144,13.6511,13.7755,156680.0
2020-03-30 13:00:00,17.71,17.8,17.61,17.79,200232.0,13.7755,13.8455,13.6977,13.8378,200232.0
2020-03-30 13:30:00,17.8,17.82,17.65,17.69,142027.0,13.8455,13.8611,13.7289,13.76,142027.0
2020-03-30 14:00:00,17.68,17.7,17.53,17.68,217304.0,13.7522,13.7678,13.6355,13.7522,217304.0
2020-03-30 14:30:00,17.67,17.8,17.66,17.77,158624.0,13.7444,13.8455,13.7366,13.8222,158624.0
2020-03-30 15:00:00,17.78,17.81,17.4,17.45,306731.0,13.83,13.8533,13.5344,13.5733,306731.0
2020-03-30 15:30:00,17.44,17.9,17.43,17.76,942050.0,13.5655,13.9233,13.5577,13.8144,942050.0
2020-03-31 09:30:00,17.54,17.69,17.19,17.23,197580.0,13.6433,13.76,13.3711,13.4022,197580.0
2020-03-31 10:00:00,17.26,17.51,17.23,17.33,137641.0,13.4255,13.62,13.4022,13.48,137641.0
2020-03-31 10:30:00,17.32,17.32,17.12,17.15,166491.0,13.4722,13.4722,13.3166,13.3399,166491.0
2020-03-31 11:00:00,17.15,17.24,17.05,17.24,266681.0,13.3399,13.4099,13.2622,13.4099,266681.0
2020-03-31 11:30:00,17.23,17.36,17.13,17.2,108869.0,13.4022,13.5033,13.3244,13.3788,108869.0
2020-03-31 12:00:00,17.19,17.23,16.96,17.02,157807.0,13.3711,13.4022,13.1922,13.2388,157807.0
2020-03-31 12:30:00,17.01,17.02,16.84,16.86,139636.0,13.231,13.2388,13.0988,13.1144,139636.0
2020-03-31 13:00:00,16.86,16.87,16.67,16.82,164825.0,13.1144,13.1221,12.9666,13.0833,164825.0
2020-03-31 13:30:00,16.82,16.94,16.77,16.91,138447.0,13.0833,13.1766,13.0444,13.1533,138447.0
2020-03-31 14:00:00,16.91,16.91,16.77,16.87,193202.0,13.1533,13.1533,13.0444,13.1221,193202.0
2020-03-31 14:30:00,16.89,17.08,16.88,16.91,254587.0,13.1377,13.2855,13.1299,13.1533,254587.0
2020-03-31 15:00:00,16.91,16.94,16.57,16.69,279390.0,13.1533,13.1766,12.8888,12.9821,279390.0
2020-03-31 15:30:00,16.69,16.87,16.57,16.69,656749.0,12.9821,13.1221,12.8888,12.9821,656749.0
2020-04-01 09:30:00,16.06,16.18,15.82,15.95,313499.0,12.4921,12.5854,12.3054,12.4065,313499.0
2020-04-01 10:00:00,15.92,16.21,15.84,16.06,177487.0,12.3832,12.6088,12.321,12.4921,177487.0
2020-04-01 10:30:00,16.05,16.12,15.8,15.86,266648.0,12.4843,12.5388,12.2899,12.3365,266648.0
2020-04-01 11:00:00,15.87,16.03,15.79,15.79,257193.0,12.3443,12.4688,12.2821,12.2821,257193.0
2020-04-01 11:30:00,15.79,15.87,15.68,15.83,192135.0,12.2821,12.3443,12.1965,12.3132,192135.0
2020-04-01 12:00:00,15.83,15.85,15.75,15.76,176772.0,12.3132,12.3287,12.251,12.2587,176772.0
2020-04-01 12:30:00,15.76,15.82,15.65,15.79,173421.0,12.2587,12.3054,12.1732,12.2821,173421.0
2020-04-01 13:00:00,15.78,15.88,15.71,15.83,237693.0,12.2743,12.3521,12.2199,12.3132,237693.0
2020-04-01 13:30:00,15.82,15.92,15.72,15.89,216538.0,12.3054,12.3832,12.2276,12.3599,216538.0
2020-04-01 14:00:00,15.9,15.93,15.72,15.82,191813.0,12.3676,12.391,12.2276,12.3054,191813.0
2020-04-01 14:30:00,15.83,15.88,15.75,15.79,148268.0,12.3132,12.3521,12.251,12.2821,148268.0
2020-04-01 15:00:00,15.79,15.95,15.79,15.82,276863.0,12.2821,12.4065,12.2821,12.3054,276863.0
2020-04-01 15:30:00,15.82,15.96,15.8,15.85,627756.0,12.3054,12.4143,12.2899,12.3287,627756.0
2020-04-02 09:30:00,15.83,16.18,15.76,16.14,326180.0,12.3132,12.5854,12.2587,12.5543,326180.0
2020-04-02 10:00:00,16.15,16.52,16.09,16.49,361212.0,12.5621,12.8499,12.5154,12.8266,361212.0
2020-04-02 10:30:00,16.5,16.75,16.45,16.6,286440.0,12.8343,13.0288,12.7955,12.9121,286440.0
2020-04-02 11:00:00,16.6,16.6,16.26,16.33,284216.0,12.9121,12.9121,12.6477,12.7021,284216.0
2020-04-02 11:30:00,16.33,16.6,16.31,16.54,203898.0,12.7021,12.9121,12.6866,12.8655,203898.0
2020-04-02 12:00:00,16.55,16.69,16.47,16.53,247597.0,12.8732,12.9821,12.811,12.8577,247597.0
2020-04-02 12:30:00,16.53,16.61,16.47,16.53,208098.0,12.8577,12.9199,12.811,12.8577,208098.0
2020-04-02 13:00:00,16.54,16.58,16.08,16.09,195851.0,12.8655,12.8966,12.5077,12.5154,195851.0
2020-04-02 13:30:00,16.09,16.24,16.03,16.05,352124.0,12.5154,12.6321,12.4688,12.4843,352124.0
2020-04-02 14:00:00,16.05,16.07,15.87,16.0,200593.0,12.4843,12.4999,12.3443,12.4454,200593.0
2020-04-02 14:30:00,16.0,16.1,15.92,16.04,420546.0,12.4454,12.5232,12.3832,12.4765,420546.0
2020-04-02 15:00:00,16.04,16.09,15.93,15.95,304220.0,12.4765,12.5154,12.391,12.4065,304220.0
2020-04-02 15:30:00,15.95,16.15,15.87,16.06,851713.0,12.4065,12.5621,12.3443,12.4921,851713.0
2020-04-03 09:30:00,16.06,16.39,16.0,16.32,284293.0,12.4921,12.7488,12.4454,12.6943,284293.0
2020-04-03 10:00:00,16.34,16.5,16.19,16.3,138871.0,12.7099,12.8343,12.5932,12.6788,138871.0
2020-04-03 10:30:00,16.31,16.33,15.98,16.07,185750.0,12.6866,12.7021,12.4299,12.4999,185750.0
2020-04-03 11:00:00,16.08,16.1,15.83,15.87,174825.0,12.5077,12.5232,12.3132,12.3443,174825.0
2020-04-03 11:30:00,15.87,15.87,15.58,15.62,235337.0,12.3443,12.3443,12.1187,12.1498,235337.0
2020-04-03 12:00:00,15.62,15.64,15.4,15.48,206677.0,12.1498,12.1654,11.9787,12.0409,206677.0
2020-04-03 12:30:00,15.48,15.58,15.46,15.5,151450.0,12.0409,12.1187,12.0254,12.0565,151450.0
2020-04-03 13:00:00,15.5,15.58,15.37,15.4,103455.0,12.0565,12.1187,11.9554,11.9787,103455.0
2020-04-03 13:30:00,15.4,15.49,15.33,15.43,177900.0,11.9787,12.0487,11.9243,12.0021,177900.0
2020-04-03 14:00:00,15.43,15.6,15.35,15.58,193365.0,12.0021,12.1343,11.9398,12.1187,193365.0
2020-04-03 14:30:00,15.57,15.63,15.43,15.6,127302.0,12.111,12.1576,12.0021,12.1343,127302.0
2020-04-03 15:00:00,15.6,15.72,15.54,15.68,226710.0,12.1343,12.2276,12.0876,12.1965,226710.0
2020-04-03 15:30:00,15.68,15.78,15.51,15.61,511896.0,12.1965,12.2743,12.0643,12.1421,511896.0
2020-04-06 09:30:00,16.24,16.63,16.18,16.47,443297.0,12.6321,12.9355,12.5854,12.811,443297.0
2020-04-06 10:00:00,16.47,16.57,16.35,16.41,216676.0,12.811,12.8888,12.7177,12.7643,216676.0
2020-04-06 10:30:00,16.42,16.56,16.37,16.46,328841.0,12.7721,12.881,12.7332,12.8032,328841.0
2020-04-06 11:00:00,16.47,16.6,16.41,16.43,145990.0,12.811,12.9121,12.7643,12.7799,145990.0
2020-04-06 11:30:00,16.43,16.6,16.39,16.54,204624.0,12.7799,12.9121,12.7488,12.8655,204624.0
2020-04-06 12:00:00,16.53,16.7,16.51,16.65,115671.0,12.8577,12.9899,12.8421,12.951,115671.0
2020-04-06 12:30:00,16.63,16.66,16.51,16.57,106829.0,12.9355,12.9588,12.8421,12.8888,106829.0
2020-04-06 13:00:00,16.57,16.8,16.55,16.7,194325.0,12.8888,13.0677,12.8732,12.9899,194325.0
2020-04-06 13:30:00,16.69,16.76,16.64,16.69,177486.0,12.9821,13.0366,12.9432,12.9821,177486.0
2020-04-06 14:00:00,16.69,16.69,16.55,16.57,94621.0,12.9821,12.9821,12.8732,12.8888,94621.0
2020-04-06 14:30:00,16.57,16.65,16.56,16.59,133058.0,12.8888,12.951,12.881,12.9043,133058.0
2020-04-06 15:00:00,16.59,16.64,16.46,16.57,225238.0,12.9043,12.9432,12.8032,12.8888,225238.0
2020-04-06 15:30:00,16.56,16.91,16.52,16.74,959696.0,12.881,13.1533,12.8499,13.021,959696.0
2020-04-07 09:30:00,17.11,17.46,17.11,17.36,366132.0,13.3088,13.5811,13.3088,13.5033,366132.0
2020-04-07 10:00:00,17.37,17.37,16.92,16.99,162527.0,13.5111,13.5111,13.161,13.2155,162527.0
2020-04-07 10:30:00,16.98,17.12,16.91,16.95,200416.0,13.2077,13.3166,13.1533,13.1844,200416.0
2020-04-07 11:00:00,16.95,17.27,16.91,17.25,237857.0,13.1844,13.4333,13.1533,13.4177,237857.0
2020-04-07 11:30:00,17.25,17.36,17.22,17.27,155782.0,13.4177,13.5033,13.3944,13.4333,155782.0
2020-04-07 12:00:00,17.27,17.43,17.27,17.42,112030.0,13.4333,13.5577,13.4333,13.55,112030.0
2020-04-07 12:30:00,17.43,17.54,17.29,17.31,202235.0,13.5577,13.6433,13.4488,13.4644,202235.0
2020-04-07 13:00:00,17.32,17.35,17.12,17.13,248151.0,13.4722,13.4955,13.3166,13.3244,248151.0
2020-04-07 13:30:00,17.14,17.18,17.05,17.07,109677.0,13.3322,13.3633,13.2622,13.2777,109677.0
2020-04-07 14:00:00,17.06,17.07,16.81,16.89,148963.0,13.2699,13.2777,13.0755,13.1377,148963.0
2020-04-07 14:30:00,16.89,16.95,16.7,16.76,221235.0,13.1377,13.1844,12.9899,13.0366,221235.0
2020-04-07 15:00:00,16.77,16.92,16.58,16.59,169906.0,13.0444,13.161,12.8966,12.9043,169906.0
2020-04-07 15:30:00,16.6,16.93,16.57,16.63,538781.0,12.9121,13.1688,12.8888,12.9355,538781.0
2020-04-08 09:30:00,16.82,17.06,16.22,16.23,359438.0,13.0833,13.2699,12.6165,12.6243,359438.0
2020-04-08 10:00:00,16.24,16.56,16.17,16.54,225502.0,12.6321,12.881,12.5777,12.8655,225502.0
2020-04-08 10:30:00,16.54,16.72,16.47,16.71,213865.0,12.8655,13.0055,12.811,12.9977,213865.0
2020-04-08 11:00:00,16.71,17.01,16.7,16.99,202679.0,12.9977,13.231,12.9899,13.2155,202679.0
2020-04-08 11:30:00,16.99,17.13,16.95,17.0,100930.0,13.2155,13.3244,13.1844,13.2233,100930.0
2020-04-08 12:00:00,17.01,17.12,16.88,17.05,500103.0,13.231,13.3166,13.1299,13.2622,500103.0
2020-04-08 12:30:00,17.05,17.29,17.04,17.21,232632.0,13.2622,13.4488,13.2544,13.3866,232632.0
2020-04-08 13:00:00,17.22,17.25,17.1,17.19,196075.0,13.3944,13.4177,13.301,13.3711,196075.0
2020-04-08 13:30:00,17.2,17.22,17.03,17.05,108965.0,13.3788,13.3944,13.2466,13.2622,108965.0
2020-04-08 14:00:00,17.05,17.34,17.04,17.24,156724.0,13.2622,13.4877,13.2544,13.4099,156724.0
2020-04-08 14:30:00,17.24,17.33,17.22,17.32,189738.0,13.4099,13.48,13.3944,13.4722,189738.0
2020-04-08 15:00:00,17.32,17.46,17.23,17.3,364025.0,13.4722,13.5811,13.4022,13.4566,364025.0
2020-04-08 15:30:00,17.3,17.39,17.14,17.19,963236.0,13.4566,13.5266,13.3322,13.3711,963236.0
2020-04-09 09:30:00,17.37,17.74,17.12,17.56,480151.0,13.5111,13.7989,13.3166,13.6589,480151.0
2020-04-09 10:00:00,17.57,17.57,16.98,17.17,375831.0,13.6666,13.6666,13.2077,13.3555,375831.0
2020-04-09 10:30:00,17.18,17.31,17.07,17.2,222096.0,13.3633,13.4644,13.2777,13.3788,222096.0
2020-04-09 11:00:00,17.2,17.3,17.07,17.23,216406.0,13.3788,13.4566,13.2777,13.4022,216406.0
2020-04-09 11:30:00,17.23,17.35,17.16,17.33,198650.0,13.4022,13.4955,13.3477,13.48,198650.0
2020-04-09 12:00:00,17.35,17.5,17.33,17.39,181896.0,13.4955,13.6122,13.48,13.5266,181896.0
2020-04-09 12:30:00,17.4,17.43,17.27,17.4,403878.0,13.5344,13.5577,13.4333,13.5344,403878.0
2020-04-09 13:00:00,17.39,17.69,17.37,17.51,255748.0,13.5266,13.76,13.5111,13.62,255748.0
2020-04-09 13:30:00,17.52,17.55,17.22,17.23,171933.0,13.6277,13.6511,13.3944,13.4022,171933.0
2020-04-09 14:00:00,17.23,17.24,16.91,16.96,215606.0,13.4022,13.4099,13.1533,13.1922,215606.0
2020-04-09 14:30:00,16.96,16.98,16.61,16.69,227295.0,13.1922,13.2077,12.9199,12.9821,227295.0
2020-04-09 15:00:00,16.71,16.81,16.61,16.78,381641.0,12.9977,13.0755,12.9199,13.0521,381641.0
2020-04-09 15:30:00,16.78,16.96,16.74,16.81,998979.0,13.0521,13.1922,13.021,13.0755,998979.0
2020-04-13 09:30:00,16.85,16.88,16.17,16.22,374875.0,13.1066,13.1299,12.5777,12.6165,374875.0
2020-04-13 10:00:00,16.22,16.3,16.05,16.23,316226.0,12.6165,12.6788,12.4843,12.6243,316226.0
2020-04-13 10:30:00,16.22,16.23,16.04,16.14,132286.0,12.6165,12.6243,12.4765,12.5543,132286.0
2020-04-13 11:00:00,16.14,16.22,16.01,16.22,210814.0,12.5543,12.6165,12.4532,12.6165,210814.0
2020-04-13 11:30:00,16.22,16.34,16.2,16.27,212858.0,12.6165,12.7099,12.601,12.6554,212858.0
2020-04-13 12:00:00,16.26,16.41,16.22,16.28,137824.0,12.6477,12.7643,12.6165,12.6632,137824.0
2020-04-13 12:30:00,16.27,16.3,16.11,16.14,120437.0,12.6554,12.6788,12.531,12.5543,120437.0
2020-04-13 13:00:00,16.13,16.21,16.09,16.13,100610.0,12.5465,12.6088,12.5154,12.5465,100610.0
2020-04-13 13:30:00,16.13,16.25,16.06,16.21,150877.0,12.5465,12.6399,12.4921,12.6088,150877.0
2020-04-13 14:00:00,16.22,16.24,16.06,16.1,108690.0,12.6165,12.6321,12.4921,12.5232,108690.0
2020-04-13 14:30:00,16.09,16.14,15.92,15.99,254952.0,12.5154,12.5543,12.3832,12.4376,254952.0
2020-04-13 15:00:00,15.99,16.11,15.9,16.02,385453.0,12.4376,12.531,12.3676,12.461,385453.0
2020-04-13 15:30:00,16.02,16.27,16.0,16.09,1180418.0,12.461,12.6554,12.4454,12.5154,1180418.0
2020-04-14 09:30:00,16.6,16.86,16.09,16.41,432337.0,12.9121,13.1144,12.5154,12.7643,432337.0
2020-04-14 10:00:00,16.42,16.64,16.38,16.59,330340.0,12.7721,12.9432,12.741,12.9043,330340.0
2020-04-14 10:30:00,16.59,16.6,16.36,16.41,204143.0,12.9043,12.9121,12.7254,12.7643,204143.0
2020-04-14 11:00:00,16.41,16.44,16.24,16.33,247962.0,12.7643,12.7877,12.6321,12.7021,247962.0
2020-04-14 11:30:00,16.34,16.47,16.27,16.28,231677.0,12.7099,12.811,12.6554,12.6632,231677.0
2020-04-14 12:00:00,16.28,16.52,16.27,16.34,199233.0,12.6632,12.8499,12.6554,12.7099,199233.0
2020-04-14 12:30:00,16.34,16.36,16.14,16.15,153196.0,12.7099,12.7254,12.5543,12.5621,153196.0
2020-04-14 13:00:00,16.14,16.21,16.11,16.16,355996.0,12.5543,12.6088,12.531,12.5699,355996.0
2020-04-14 13:30:00,16.16,16.27,16.16,16.27,191459.0,12.5699,12.6554,12.5699,12.6554,191459.0
2020-04-14 14:00:00,16.27,16.37,16.25,16.26,363344.0,12.6554,12.7332,12.6399,12.6477,363344.0
2020-04-14 14:30:00,16.27,16.3,16.23,16.27,208208.0,12.6554,12.6788,12.6243,12.6554,208208.0
2020-04-14 15:00:00,16.28,16.28,16.12,16.26,370790.0,12.6632,12.6632,12.5388,12.6477,370790.0
2020-04-14 15:30:00,16.26,16.36,16.21,16.32,481454.0,12.6477,12.7254,12.6088,12.6943,481454.0
2020-04-15 09:30:00,15.85,15.88,15.34,15.51,320109.0,12.3287,12.3521,11.9321,12.0643,320109.0
2020-04-15 10:00:00,15.52,15.59,15.4,15.43,176314.0,12.0721,12.1265,11.9787,12.0021,176314.0
2020-04-15 10:30:00,15.43,15.49,15.4,15.4,107932.0,12.0021,12.0487,11.9787,11.9787,107932.0
2020-04-15 11:00:00,15.41,15.41,15.27,15.35,197064.0,11.9865,11.9865,11.8776,11.9398,197064.0
2020-04-15 11:30:00,15.35,15.43,15.3,15.32,91231.0,11.9398,12.0021,11.9009,11.9165,91231.0
2020-04-15 12:00:00,15.32,15.42,15.21,15.42,284902.0,11.9165,11.9943,11.8309,11.9943,284902.0
2020-04-15 12:30:00,15.43,15.45,15.31,15.35,182420.0,12.0021,12.0176,11.9087,11.9398,182420.0
2020-04-15 13:00:00,15.35,15.46,15.28,15.33,123001.0,11.9398,12.0254,11.8854,11.9243,123001.0
2020-04-15 13:30:00,15.33,15.34,15.25,15.34,114298.0,11.9243,11.9321,11.862,11.9321,114298.0
2020-04-15 14:00:00,15.34,15.46,15.33,15.46,136680.0,11.9321,12.0254,11.9243,12.0254,136680.0
2020-04-15 14:30:00,15.46,15.5,15.36,15.42,186725.0,12.0254,12.0565,11.9476,11.9943,186725.0
2020-04-15 15:00:00,15.41,15.43,15.32,15.37,257348.0,11.9865,12.0021,11.9165,11.9554,257348.0
2020-04-15 15:30:00,15.36,15.39,15.2,15.32,896839.0,11.9476,11.9709,11.8232,11.9165,896839.0
2020-04-16 09:30:00,15.43,15.52,15.09,15.11,224113.0,12.0021,12.0721,11.7376,11.7531,224113.0
2020-04-16 10:00:00,15.11,15.14,14.91,15.08,207600.0,11.7531,11.7765,11.5976,11.7298,207600.0
2020-04-16 10:30:00,15.08,15.27,15.05,15.27,146179.0,11.7298,11.8776,11.7065,11.8776,146179.0
2020-04-16 11:00:00,15.27,15.42,15.15,15.15,132615.0,11.8776,11.9943,11.7843,11.7843,132615.0
2020-04-16 11:30:00,15.15,15.27,15.1,15.21,101553.0,11.7843,11.8776,11.7454,11.8309,101553.0
2020-04-16 12:00:00,15.22,15.23,15.01,15.07,91110.0,11.8387,11.8465,11.6754,11.722,91110.0
2020-04-16 12:30:00,15.05,15.15,15.01,15.13,225925.0,11.7065,11.7843,11.6754,11.7687,225925.0
2020-04-16 13:00:00,15.13,15.33,15.11,15.29,245711.0,11.7687,11.9243,11.7531,11.8932,245711.0
2020-04-16 13:30:00,15.28,15.3,15.14,15.26,154516.0,11.8854,11.9009,11.7765,11.8698,154516.0
2020-04-16 14:00:00,15.26,15.39,15.21,15.35,121783.0,11.8698,11.9709,11.8309,11.9398,121783.0
2020-04-16 14:30:00,15.35,15.4,15.23,15.25,170032.0,11.9398,11.9787,11.8465,11.862,170032.0
2020-04-16 15:00:00,15.26,15.37,15.22,15.37,197418.0,11.8698,11.9554,11.8387,11.9554,197418.0
2020-04-16 15:30:00,15.37,15.5,15.34,15.42,629538.0,11.9554,12.0565,11.9321,11.9943,629538.0
2020-04-17 09:30:00,16.1,16.46,15.97,16.34,619238.0,12.5232,12.8032,12.4221,12.7099,619238.0
2020-04-17 10:00:00,16.34,16.4,15.94,16.03,246836.0,12.7099,12.7566,12.3988,12.4688,246836.0
2020-04-17 10:30:00,16.02,16.03,15.78,16.0,138503.0,12.461,12.4688,12.2743,12.4454,138503.0
2020-04-17 11:00:00,16.0,16.25,15.99,16.21,306431.0,12.4454,12.6399,12.4376,12.6088,306431.0
2020-04-17 11:30:00,16.21,16.32,16.2,16.27,173076.0,12.6088,12.6943,12.601,12.6554,173076.0
2020-04-17 12:00:00,16.27,16.39,16.22,16.23,114108.0,12.6554,12.7488,12.6165,12.6243,114108.0
2020-04-17 12:30:00,16.23,16.32,16.2,16.28,85432.0,12.6243,12.6943,12.601,12.6632,85432.0
2020-04-17 13:00:00,16.28,16.35,16.26,16.32,123517.0,12.6632,12.7177,12.6477,12.6943,123517.0
2020-04-17 13:30:00,16.32,16.33,16.14,16.21,233035.0,12.6943,12.7021,12.5543,12.6088,233035.0
2020-04-17 14:00:00,16.21,16.27,16.08,16.21,369765.0,12.6088,12.6554,12.5077,12.6088,369765.0
2020-04-17 14:30:00,16.2,16.25,16.13,16.18,244454.0,12.601,12.6399,12.5465,12.5854,244454.0
2020-04-17 15:00:00,16.18,16.31,16.16,16.28,268862.0,12.5854,12.6866,12.5699,12.6632,268862.0
2020-04-17 15:30:00,16.28,16.46,16.27,16.36,765811.0,12.6632,12.8032,12.6554,12.7254,765811.0
2020-04-20 09:30:00,16.07,16.3,15.83,16.3,211909.0,12.4999,12.6788,12.3132,12.6788,211909.0
2020-04-20 10:00:00,16.3,16.44,16.26,16.3,222629.0,12.6788,12.7877,12.6477,12.6788,222629.0
2020-04-20 10:30:00,16.3,16.53,16.2,16.5,214884.0,12.6788,12.8577,12.601,12.8343,214884.0
2020-04-20 11:00:00,16.5,16.58,16.33,16.39,292864.0,12.8343,12.8966,12.7021,12.7488,292864.0
2020-04-20 11:30:00,16.39,16.54,16.3,16.48,199598.0,12.7488,12.8655,12.6788,12.8188,199598.0
2020-04-20 12:00:00,16.48,16.5,16.3,16.37,212716.0,12.8188,12.8343,12.6788,12.7332,212716.0
2020-04-20 12:30:00,16.37,16.5,16.37,16.42,97259.0,12.7332,12.8343,12.7332,12.7721,97259.0
2020-04-20 13:00:00,16.41,16.45,16.29,16.3,145489.0,12.7643,12.7955,12.671,12.6788,145489.0
2020-04-20 13:30:00,16.3,16.32,16.19,16.31,226208.0,12.6788,12.6943,12.5932,12.6866,226208.0
2020-04-20 14:00:00,16.3,16.39,16.1,16.1,136326.0,12.6788,12.7488,12.5232,12.5232,136326.0
2020-04-20 14:30:00,16.11,16.23,16.05,16.05,127779.0,12.531,12.6243,12.4843,12.4843,127779.0
2020-04-20 15:00:00,16.06,16.15,16.04,16.15,144832.0,12.4921,12.5621,12.4765,12.5621,144832.0
2020-04-20 15:30:00,16.15,16.32,16.13,16.28,679408.0,12.5621,12.6943,12.5465,12.6632,679408.0
2020-04-21 09:30:00,15.87,16.17,15.76,16.11,201158.0,12.3443,12.5777,12.2587,12.531,201158.0
2020-04-21 10:00:00,16.12,16.22,15.91,16.05,142813.0,12.5388,12.6165,12.3754,12.4843,142813.0
2020-04-21 10:30:00,16.05,16.19,16.02,16.03,248479.0,12.4843,12.5932,12.461,12.4688,248479.0
2020-04-21 11:00:00,16.03,16.04,15.87,15.9,188188.0,12.4688,12.4765,12.3443,12.3676,188188.0
2020-04-21 11:30:00,15.91,15.97,15.85,15.97,104054.0,12.3754,12.4221,12.3287,12.4221,104054.0
2020-04-21 12:00:00,15.97,16.0,15.94,15.97,106321.0,12.4221,12.4454,12.3988,12.4221,106321.0
2020-04-21 12:30:00,15.98,16.05,15.9,16.02,152963.0,12.4299,12.4843,12.3676,12.461,152963.0
2020-04-21 13:00:00,16.02,16.12,15.92,16.06,156193.0,12.461,12.5388,12.3832,12.4921,156193.0
2020-04-21 13:30:00,16.06,16.09,15.9,15.93,153589.0,12.4921,12.5154,12.3676,12.391,153589.0
2020-04-21 14:00:00,15.93,16.03,15.88,15.93,105616.0,12.391,12.4688,12.3521,12.391,105616.0
2020-04-21 14:30:00,15.94,15.99,15.89,15.97,143514.0,12.3988,12.4376,12.3599,12.4221,143514.0
2020-04-21 15:00:00,15.98,16.11,15.94,16.06,222145.0,12.4299,12.531,12.3988,12.4921,222145.0
2020-04-21 15:30:00,16.05,16.15,15.93,15.98,577717.0,12.4843,12.5621,12.391,12.4299,577717.0
2020-04-22 09:30:00,16.32,16.44,16.05,16.17,155618.0,12.6943,12.7877,12.4843,12.5777,155618.0
2020-04-22 10:00:00,16.17,16.27,16.14,16.19,118161.0,12.5777,12.6554,12.5543,12.5932,118161.0
2020-04-22 10:30:00,16.19,16.28,16.12,16.22,240171.0,12.5932,12.6632,12.5388,12.6165,240171.0
2020-04-22 11:00:00,16.22,16.37,16.15,16.3,108325.0,12.6165,12.7332,12.5621,12.6788,108325.0
2020-04-22 11:30:00,16.29,16.38,16.27,16.32,70249.0,12.671,12.741,12.6554,12.6943,70249.0
2020-04-22 12:00:00,16.32,16.35,16.25,16.28,90119.0,12.6943,12.7177,12.6399,12.6632,90119.0
2020-04-22 12:30:00,16.29,16.34,16.12,16.14,69234.0,12.671,12.7099,12.5388,12.5543,69234.0
2020-04-22 13:00:00,16.14,16.18,16.06,16.08,104542.0,12.5543,12.5854,12.4921,12.5077,104542.0
2020-04-22 13:30:00,16.08,16.1,16.0,16.01,114291.0,12.5077,12.5232,12.4454,12.4532,114291.0
2020-04-22 14:00:00,16.02,16.1,16.0,16.07,108315.0,12.461,12.5232,12.4454,12.4999,108315.0
2020-04-22 14:30:00,16.08,16.25,16.08,16.2,187637.0,12.5077,12.6399,12.5077,12.601,187637.0
2020-04-22 15:00:00,16.21,16.26,16.18,16.22,133398.0,12.6088,12.6477,12.5854,12.6165,133398.0
2020-04-22 15:30:00,16.22,16.29,16.11,16.12,619520.0,12.6165,12.671,12.531,12.5388,619520.0
2020-04-23 09:30:00,16.16,16.52,16.16,16.39,239238.0,12.5699,12.8499,12.5699,12.7488,239238.0
2020-04-23 10:00:00,16.38,16.48,16.33,16.41,135906.0,12.741,12.8188,12.7021,12.7643,135906.0
2020-04-23 10:30:00,16.42,16.59,16.37,16.51,161058.0,12.7721,12.9043,12.7332,12.8421,161058.0
2020-04-23 11:00:00,16.51,16.51,16.32,16.34,126956.0,12.8421,12.8421,12.6943,12.7099,126956.0
2020-04-23 11:30:00,16.35,16.39,16.23,16.34,106373.0,12.7177,12.7488,12.6243,12.7099,106373.0
2020-04-23 12:00:00,16.34,16.38,16.29,16.31,108480.0,12.7099,12.741,12.671,12.6866,108480.0
2020-04-23 12:30:00,16.31,16.32,15.84,15.95,245706.0,12.6866,12.6943,12.321,12.4065,245706.0
2020-04-23 13:00:00,15.96,16.12,15.8,15.89,170022.0,12.4143,12.5388,12.2899,12.3599,170022.0
2020-04-23 13:30:00,15.89,15.98,15.8,15.91,217075.0,12.3599,12.4299,12.2899,12.3754,217075.0
2020-04-23 14:00:00,15.9,15.92,15.7,15.81,181268.0,12.3676,12.3832,12.2121,12.2976,181268.0
2020-04-23 14:30:00,15.81,15.91,15.8,15.87,192880.0,12.2976,12.3754,12.2899,12.3443,192880.0
2020-04-23 15:00:00,15.87,15.87,15.74,15.81,397509.0,12.3443,12.3443,12.2432,12.2976,397509.0
2020-04-23 15:30:00,15.81,15.98,15.78,15.86,889514.0,12.2976,12.4299,12.2743,12.3365,889514.0
2020-04-24 09:30:00,16.01,16.2,15.82,16.06,393335.0,12.4532,12.601,12.3054,12.4921,393335.0
2020-04-24 10:00:00,16.06,16.13,15.89,16.0,188248.0,12.4921,12.5465,12.3599,12.4454,188248.0
2020-04-24 10:30:00,15.99,16.04,15.85,15.9,192804.0,12.4376,12.4765,12.3287,12.3676,192804.0
2020-04-24 11:00:00,15.89,15.98,15.77,15.9,378364.0,12.3599,12.4299,12.2665,12.3676,378364.0
2020-04-24 11:30:00,15.91,15.95,15.85,15.86,172542.0,12.3754,12.4065,12.3287,12.3365,172542.0
2020-04-24 12:00:00,15.85,15.88,15.71,15.78,255236.0,12.3287,12.3521,12.2199,12.2743,255236.0
2020-04-24 12:30:00,15.78,15.85,15.75,15.8,139282.0,12.2743,12.3287,12.251,12.2899,139282.0
2020-04-24 13:00:00,15.8,15.84,15.75,15.81,144503.0,12.2899,12.321,12.251,12.2976,144503.0
2020-04-24 13:30:00,15.81,15.87,15.76,15.85,262892.0,12.2976,12.3443,12.2587,12.3287,262892.0
2020-04-24 14:00:00,15.84,15.92,15.83,15.89,195147.0,12.321,12.3832,12.3132,12.3599,195147.0
2020-04-24 14:30:00,15.89,16.01,15.87,16.0,223377.0,12.3599,12.4532,12.3443,12.4454,223377.0
2020-04-24 15:00:00,16.0,16.03,15.93,16.0,314001.0,12.4454,12.4688,12.391,12.4454,314001.0
2020-04-24 15:30:00,16.0,16.07,15.87,15.92,1001404.0,12.4454,12.4999,12.3443,12.3832,1001404.0
2020-04-27 09:30:00,16.11,16.26,15.91,16.2,250179.0,12.531,12.6477,12.3754,12.601,250179.0
2020-04-27 10:00:00,16.2,16.24,16.09,16.15,183409.0,12.601,12.6321,12.5154,12.5621,183409.0
2020-04-27 10:30:00,16.16,16.37,16.14,16.22,232251.0,12.5699,12.7332,12.5543,12.6165,232251.0
2020-04-27 11:00:00,16.22,16.41,16.22,16.4,144241.0,12.6165,12.7643,12.6165,12.7566,144241.0
2020-04-27 11:30:00,16.4,16.5,16.39,16.45,132531.0,12.7566,12.8343,12.7488,12.7955,132531.0
2020-04-27 12:00:00,16.44,16.58,16.38,16.56,242283.0,12.7877,12.8966,12.741,12.881,242283.0
2020-04-27 12:30:00,16.55,16.66,16.53,16.64,134640.0,12.8732,12.9588,12.8577,12.9432,134640.0
2020-04-27 13:00:00,16.65,16.65,16.45,16.48,206352.0,12.951,12.951,12.7955,12.8188,206352.0
2020-04-27 13:30:00,16.47,16.52,16.41,16.51,166353.0,12.811,12.8499,12.7643,12.8421,166353.0
2020-04-27 14:00:00,16.5,16.63,16.49,16.63,134341.0,12.8343,12.9355,12.8266,12.9355,134341.0
2020-04-27 14:30:00,16.62,16.79,16.61,16.74,239738.0,12.9277,13.0599,12.9199,13.021,239738.0
2020-04-27 15:00:00,16.73,16.9,16.73,16.8,314094.0,13.0132,13.1455,13.0132,13.0677,314094.0
2020-04-27 15:30:00,16.81,17.02,16.76,16.84,1431050.0,13.0755,13.2388,13.0366,13.0988,1431050.0
2020-04-28 09:30:00,17.33,17.74,17.28,17.58,357742.0,13.48,13.7989,13.4411,13.6744,357742.0
2020-04-28 10:00:00,17.58,17.74,17.49,17.66,245868.0,13.6744,13.7989,13.6044,13.7366,245868.0
2020-04-28 10:30:00,17.67,17.68,17.26,17.27,286205.0,13.7444,13.7522,13.4255,13.4333,286205.0
2020-04-28 11:00:00,17.28,17.44,17.22,17.33,414095.0,13.4411,13.5655,13.3944,13.48,414095.0
2020-04-28 11:30:00,17.32,17.45,17.24,17.28,188962.0,13.4722,13.5733,13.4099,13.4411,188962.0
2020-04-28 12:00:00,17.29,17.38,17.23,17.29,176385.0,13.4488,13.5188,13.4022,13.4488,176385.0
2020-04-28 12:30:00,17.3,17.48,17.27,17.48,158938.0,13.4566,13.5966,13.4333,13.5966,158938.0
2020-04-28 13:00:00,17.48,17.55,17.4,17.54,142001.0,13.5966,13.6511,13.5344,13.6433,142001.0
2020-04-28 13:30:00,17.54,17.54,17.42,17.45,129379.0,13.6433,13.6433,13.55,13.5733,129379.0
2020-04-28 14:00:00,17.45,17.57,17.42,17.54,194226.0,13.5733,13.6666,13.55,13.6433,194226.0
2020-04-28 14:30:00,17.53,17.58,17.48,17.53,152717.0,13.6355,13.6744,13.5966,13.6355,152717.0
2020-04-28 15:00:00,17.52,17.6,17.47,17.55,210751.0,13.6277,13.69,13.5888,13.6511,210751.0
2020-04-28 15:30:00,17.55,17.58,17.37,17.4,832736.0,13.6511,13.6744,13.5111,13.5344,832736.0
2020-04-29 09:30:00,18.0,18.13,17.75,17.83,261717.0,14.0011,14.1022,13.8066,13.8689,261717.0
2020-04-29 10:00:00,17.84,17.88,17.58,17.71,233971.0,13.8766,13.9078,13.6744,13.7755,233971.0
2020-04-29 10:30:00,17.71,17.88,17.64,17.87,169715.0,13.7755,13.9078,13.7211,13.9,169715.0
2020-04-29 11:00:00,17.87,18.1,17.78,18.08,197941.0,13.9,14.0789,13.83,14.0633,197941.0
2020-04-29 11:30:00,18.08,18.18,18.0,18.16,194700.0,14.0633,14.1411,14.0011,14.1256,194700.0
2020-04-29 12:00:00,18.16,18.21,18.0,18.07,189090.0,14.1256,14.1644,14.0011,14.0556,189090.0
2020-04-29 12:30:00,18.07,18.23,18.03,18.18,207329.0,14.0556,14.18,14.0244,14.1411,207329.0
2020-04-29 13:00:00,18.17,18.25,18.15,18.15,165906.0,14.1333,14.1956,14.1178,14.1178,165906.0
2020-04-29 13:30:00,18.16,18.2,18.06,18.18,238275.0,14.1256,14.1567,14.0478,14.1411,238275.0
2020-04-29 14:00:00,18.18,18.37,18.11,18.31,271362.0,14.1411,14.2889,14.0867,14.2422,271362.0
2020-04-29 14:30:00,18.32,18.45,18.29,18.38,349383.0,14.25,14.3511,14.2267,14.2967,349383.0
2020-04-29 15:00:00,18.37,18.48,18.36,18.45,480523.0,14.2889,14.3745,14.2811,14.3511,480523.0
2020-04-29 15:30:00,18.45,18.55,18.41,18.51,1469912.0,14.3511,14.4289,14.32,14.3978,1469912.0
2020-04-30 09:30:00,18.49,19.35,18.09,18.32,513666.0,14.3822,15.0512,14.0711,14.25,513666.0
2020-04-30 10:00:00,18.34,18.65,18.28,18.65,265199.0,14.2656,14.5067,14.2189,14.5067,265199.0
2020-04-30 10:30:00,18.66,18.76,18.53,18.57,315737.0,14.5145,14.5923,14.4134,14.4445,315737.0
2020-04-30 11:00:00,18.57,18.62,18.17,18.31,588645.0,14.4445,14.4834,14.1333,14.2422,588645.0
2020-04-30 11:30:00,18.31,18.34,17.78,18.04,405765.0,14.2422,14.2656,13.83,14.0322,405765.0
2020-04-30 12:00:00,18.02,18.23,17.9,18.16,442057.0,14.0167,14.18,13.9233,14.1256,442057.0
2020-04-30 12:30:00,18.16,18.43,18.06,18.37,187649.0,14.1256,14.3356,14.0478,14.2889,187649.0
2020-04-30 13:00:00,18.37,18.51,18.32,18.5,240858.0,14.2889,14.3978,14.25,14.39,240858.0
2020-04-30 13:30:00,18.49,18.65,18.43,18.54,232628.0,14.3822,14.5067,14.3356,14.4211,232628.0
2020-04-30 14:00:00,18.54,18.61,18.41,18.41,341399.0,14.4211,14.4756,14.32,14.32,341399.0
2020-04-30 14:30:00,18.41,18.67,18.39,18.6,265186.0,14.32,14.5223,14.3045,14.4678,265186.0
2020-04-30 15:00:00,18.6,18.85,18.56,18.77,374452.0,14.4678,14.6623,14.4367,14.6,374452.0
2020-04-30 15:30:00,18.77,18.97,18.66,18.85,1672850.0,14.6,14.7556,14.5145,14.6623,1672850.0
2020-05-01 09:30:00,18.13,18.23,17.28,17.41,441231.0,14.1022,14.18,13.4411,13.5422,441231.0
2020-05-01 10:00:00,17.41,17.69,17.32,17.69,300237.0,13.5422,13.76,13.4722,13.76,300237.0
2020-05-01 10:30:00,17.7,17.92,17.65,17.71,384038.0,13.7678,13.9389,13.7289,13.7755,384038.0
2020-05-01 11:00:00,17.72,17.77,17.5,17.56,270209.0,13.7833,13.8222,13.6122,13.6589,270209.0
2020-05-01 11:30:00,17.55,17.69,17.53,17.6,186151.0,13.6511,13.76,13.6355,13.69,186151.0
2020-05-01 12:00:00,17.6,17.62,17.44,17.46,227453.0,13.69,13.7055,13.5655,13.5811,227453.0
2020-05-01 12:30:00,17.46,17.59,17.42,17.59,273250.0,13.5811,13.6822,13.55,13.6822,273250.0
2020-05-01 13:00:00,17.59,17.69,17.54,17.62,154372.0,13.6822,13.76,13.6433,13.7055,154372.0
2020-05-01 13:30:00,17.61,17.73,17.59,17.68,176689.0,13.6977,13.7911,13.6822,13.7522,176689.0
2020-05-01 14:00:00,17.69,17.83,17.67,17.8,166373.0,13.76,13.8689,13.7444,13.8455,166373.0
2020-05-01 14:30:00,17.8,17.8,17.66,17.71,195877.0,13.8455,13.8455,13.7366,13.7755,195877.0
2020-05-01 15:00:00,17.71,17.95,17.68,17.91,336920.0,13.7755,13.9622,13.7522,13.9311,336920.0
2020-05-01 15:30:00,17.91,18.03,17.84,18.03,1057135.0,13.9311,14.0244,13.8766,14.0244,1057135.0
2020-05-04 09:30:00,17.77,17.85,17.47,17.8,217891.0,13.8222,13.8844,13.5888,13.8455,217891.0
2020-05-04 10:00:00,17.8,18.14,17.79,17.94,230646.0,13.8455,14.11,13.8378,13.9544,230646.0
2020-05-04 10:30:00,17.93,18.08,17.86,17.9,241078.0,13.9467,14.0633,13.8922,13.9233,241078.0
2020-05-04 11:00:00,17.91,18.02,17.9,17.94,232957.0,13.9311,14.0167,13.9233,13.9544,232957.0
2020-05-04 11:30:00,17.94,18.06,17.9,17.96,106425.0,13.9544,14.0478,13.9233,13.97,106425.0
2020-05-04 12:00:00,17.97,18.09,17.95,18.05,105277.0,13.9778,14.0711,13.9622,14.04,105277.0
2020-05-04 12:30:00,18.05,18.1,17.96,17.97,121222.0,14.04,14.0789,13.97,13.9778,121222.0
2020-05-04 13:00:00,17.97,18.0,17.92,17.98,153371.0,13.9778,14.0011,13.9389,13.9855,153371.0
2020-05-04 13:30:00,17.99,18.06,17.98,17.99,164356.0,13.9933,14.0478,13.9855,13.9933,164356.0
2020-05-04 14:00:00,17.99,18.02,17.95,17.98,206870.0,13.9933,14.0167,13.9622,13.9855,206870.0
2020-05-04 14:30:00,17.97,18.13,17.93,18.11,225032.0,13.9778,14.1022,13.9467,14.0867,225032.0
2020-05-04 15:00:00,18.1,18.18,18.06,18.15,281076.0,14.0789,14.1411,14.0478,14.1178,281076.0
2020-05-04 15:30:00,18.15,18.38,18.13,18.33,1084475.0,14.1178,14.2967,14.1022,14.2578,1084475.0
2020-05-05 09:30:00,18.56,18.79,18.45,18.47,204353.0,14.4367,14.6156,14.3511,14.3667,204353.0
2020-05-05 10:00:00,18.47,18.58,18.13,18.16,200335.0,14.3667,14.4522,14.1022,14.1256,200335.0
2020-05-05 10:30:00,18.15,18.29,18.09,18.16,180823.0,14.1178,14.2267,14.0711,14.1256,180823.0
2020-05-05 11:00:00,18.16,18.31,18.13,18.3,148303.0,14.1256,14.2422,14.1022,14.2345,148303.0
2020-05-05 11:30:00,18.3,18.39,18.23,18.28,129600.0,14.2345,14.3045,14.18,14.2189,129600.0
2020-05-05 12:00:00,18.29,18.48,18.24,18.32,324602.0,14.2267,14.3745,14.1878,14.25,324602.0
2020-05-05 12:30:00,18.33,18.37,18.16,18.19,168685.0,14.2578,14.2889,14.1256,14.1489,168685.0
2020-05-05 13:00:00,18.2,18.21,18.13,18.16,119282.0,14.1567,14.1644,14.1022,14.1256,119282.0
2020-05-05 13:30:00,18.17,18.19,18.01,18.03,225274.0,14.1333,14.1489,14.0089,14.0244,225274.0
2020-05-05 14:00:00,18.03,18.1,18.0,18.09,169868.0,14.0244,14.0789,14.0011,14.0711,169868.0
2020-05-05 14:30:00,18.08,18.19,18.01,18.19,171257.0,14.0633,14.1489,14.0089,14.1489,171257.0
2020-05-05 15:00:00,18.19,18.19,17.94,18.01,266900.0,14.1489,14.1489,13.9544,14.0089,266900.0
2020-05-05 15:30:00,18.0,18.06,17.9,17.96,635407.0,14.0011,14.0478,13.9233,13.97,635407.0
2020-05-06 09:30:00,18.12,18.37,17.92,17.96,185177.0,14.0944,14.2889,13.9389,13.97,185177.0
2020-05-06 10:00:00,17.95,17.97,17.6,17.7,255395.0,13.9622,13.9778,13.69,13.7678,255395.0
2020-05-06 10:30:00,17.71,17.77,17.6,17.66,270367.0,13.7755,13.8222,13.69,13.7366,270367.0
2020-05-06 11:00:00,17.67,17.69,17.37,17.51,223773.0,13.7444,13.76,13.5111,13.62,223773.0
2020-05-06 11:30:00,17.5,17.59,17.43,17.5,108618.0,13.6122,13.6822,13.5577,13.6122,108618.0
2020-05-06 12:00:00,17.51,17.61,17.48,17.57,78747.0,13.62,13.6977,13.5966,13.6666,78747.0
2020-05-06 12:30:00,17.58,17.66,17.54,17.62,70086.0,13.6744,13.7366,13.6433,13.7055,70086.0
2020-05-06 13:00:00,17.62,17.62,17.51,17.58,96748.0,13.7055,13.7055,13.62,13.6744,96748.0
2020-05-06 13:30:00,17.58,17.66,17.57,17.63,104971.0,13.6744,13.7366,13.6666,13.7133,104971.0
2020-05-06 14:00:00,17.63,17.63,17.55,17.55,154936.0,13.7133,13.7133,13.6511,13.6511,154936.0
2020-05-06 14:30:00,17.55,17.82,17.51,17.74,224303.0,13.6511,13.8611,13.62,13.7989,224303.0
2020-05-06 15:00:00,17.75,17.84,17.72,17.79,141269.0,13.8066,13.8766,13.7833,13.8378,141269.0
2020-05-06 15:30:00,17.79,17.8,17.7,17.74,554204.0,13.8378,13.8455,13.7678,13.7989,554204.0
2020-05-07 09:30:00,18.06,18.4,18.01,18.27,198653.0,14.0478,14.3122,14.0089,14.2111,198653.0
2020-05-07 10:00:00,18.27,18.3,18.12,18.14,127787.0,14.2111,14.2345,14.0944,14.11,127787.0
2020-05-07 10:30:00,18.14,18.42,18.13,18.29,153163.0,14.11,14.3278,14.1022,14.2267,153163.0
2020-05-07 11:00:00,18.3,18.48,18.29,18.47,96555.0,14.2345,14.3745,14.2267,14.3667,96555.0
2020-05-07 11:30:00,18.48,18.61,18.42,18.6,87353.0,14.3745,14.4756,14.3278,14.4678,87353.0
2020-05-07 12:00:00,18.6,18.63,18.47,18.48,96812.0,14.4678,14.4911,14.3667,14.3745,96812.0
2020-05-07 12:30:00,18.48,18.49,18.21,18.29,102309.0,14.3745,14.3822,14.1644,14.2267,102309.0
2020-05-07 13:00:00,18.28,18.29,18.17,18.22,136433.0,14.2189,14.2267,14.1333,14.1722,136433.0
2020-05-07 13:30:00,18.23,18.29,18.17,18.22,92671.0,14.18,14.2267,14.1333,14.1722,92671.0
2020-05-07 14:00:00,18.21,18.27,18.15,18.19,71880.0,14.1644,14.2111,14.1178,14.1489,71880.0
2020-05-07 14:30:00,18.19,18.22,18.11,18.14,97645.0,14.1489,14.1722,14.0867,14.11,97645.0
2020-05-07 15:00:00,18.14,18.17,18.04,18.14,147764.0,14.11,14.1333,14.0322,14.11,147764.0
2020-05-07 15:30:00,18.14,18.16,18.03,18.14,408709.0,14.11,14.1256,14.0244,14.11,408709.0
2020-05-08 09:30:00,18.37,18.71,18.36,18.7,234693.0,14.2889,14.5534,14.2811,14.5456,234693.0
2020-05-08 10:00:00,18.7,18.94,18.59,18.59,173402.0,14.5456,14.7323,14.46,14.46,173402.0
2020-05-08 10:30:00,18.59,18.74,18.53,18.71,201310.0,14.46,14.5767,14.4134,14.5534,201310.0
2020-05-08 11:00:00,18.7,18.97,18.66,18.95,169755.0,14.5456,14.7556,14.5145,14.74,169755.0
2020-05-08 11:30:00,18.94,18.97,18.82,18.88,125484.0,14.7323,14.7556,14.6389,14.6856,125484.0
2020-05-08 12:00:00,18.88,18.89,18.8,18.83,136860.0,14.6856,14.6934,14.6234,14.6467,136860.0
2020-05-08 12:30:00,18.82,18.89,18.82,18.85,111550.0,14.6389,14.6934,14.6389,14.6623,111550.0
2020-05-08 13:00:00,18.85,19.08,18.84,19.07,331208.0,14.6623,14.8412,14.6545,14.8334,331208.0
2020-05-08 13:30:00,19.07,19.15,19.05,19.11,185230.0,14.8334,14.8956,14.8178,14.8645,185230.0
2020-05-08 14:00:00,19.11,19.16,19.07,19.13,118099.0,14.8645,14.9034,14.8334,14.8801,118099.0
2020-05-08 14:30:00,19.14,19.15,19.05,19.12,129992.0,14.8878,14.8956,14.8178,14.8723,129992.0
2020-05-08 15:00:00,19.13,19.16,19.09,19.15,142716.0,14.8801,14.9034,14.8489,14.8956,142716.0
2020-05-08 15:30:00,19.16,19.25,19.12,19.2,408295.0,14.9034,14.9734,14.8723,14.9345,408295.0
2020-05-11 09:30:00,18.93,19.1,18.78,19.06,303017.0,14.7245,14.8567,14.6078,14.8256,303017.0
2020-05-11 10:00:00,19.07,19.1,18.91,19.06,156559.0,14.8334,14.8567,14.7089,14.8256,156559.0
2020-05-11 10:30:00,19.05,19.18,18.99,19.1,114472.0,14.8178,14.919,14.7712,14.8567,114472.0
2020-05-11 11:00:00,19.1,19.19,19.02,19.18,114545.0,14.8567,14.9267,14.7945,14.919,114545.0
2020-05-11 11:30:00,19.18,19.39,19.17,19.36,240047.0,14.919,15.0823,14.9112,15.059,240047.0
2020-05-11 12:00:00,19.37,19.47,19.32,19.46,151134.0,15.0667,15.1445,15.0279,15.1367,151134.0
2020-05-11 12:30:00,19.46,19.55,19.38,19.54,182789.0,15.1367,15.2068,15.0745,15.199,182789.0
2020-05-11 13:00:00,19.53,19.61,19.51,19.57,271040.0,15.1912,15.2534,15.1756,15.2223,271040.0
2020-05-11 13:30:00,19.57,19.61,19.52,19.53,153073.0,15.2223,15.2534,15.1834,15.1912,153073.0
2020-05-11 14:00:00,19.53,19.56,19.4,19.45,334181.0,15.1912,15.2145,15.0901,15.129,334181.0
2020-05-11 14:30:00,19.45,19.52,19.42,19.44,153459.0,15.129,15.1834,15.1056,15.1212,153459.0
2020-05-11 15:00:00,19.43,19.62,19.42,19.55,442529.0,15.1134,15.2612,15.1056,15.2068,442529.0
2020-05-11 15:30:00,19.55,19.66,19.48,19.56,760320.0,15.2068,15.2923,15.1523,15.2145,760320.0
2020-05-12 09:30:00,19.47,19.66,18.92,19.01,382078.0,15.1445,15.2923,14.7167,14.7867,382078.0
2020-05-12 10:00:00,19.0,19.04,18.67,18.69,227543.0,14.7789,14.8101,14.5223,14.5378,227543.0
2020-05-12 10:30:00,18.7,18.72,18.51,18.57,151013.0,14.5456,14.5611,14.3978,14.4445,151013.0
2020-05-12 11:00:00,18.57,18.63,18.43,18.61,136459.0,14.4445,14.4911,14.3356,14.4756,136459.0
2020-05-12 11:30:00,18.61,18.65,18.47,18.62,103360.0,14.4756,14.5067,14.3667,14.4834,103360.0
2020-05-12 12:00:00,18.62,18.7,18.6,18.64,91859.0,14.4834,14.5456,14.4678,14.4989,91859.0
2020-05-12 12:30:00,18.64,18.65,18.38,18.4,138891.0,14.4989,14.5067,14.2967,14.3122,138891.0
2020-05-12 13:00:00,18.41,18.42,18.24,18.24,133441.0,14.32,14.3278,14.1878,14.1878,133441.0
2020-05-12 13:30:00,18.23,18.43,18.23,18.43,206801.0,14.18,14.3356,14.18,14.3356,206801.0
2020-05-12 14:00:00,18.43,18.44,18.37,18.38,129515.0,14.3356,14.3434,14.2889,14.2967,129515.0
2020-05-12 14:30:00,18.38,18.41,18.29,18.32,167027.0,14.2967,14.32,14.2267,14.25,167027.0
2020-05-12 15:00:00,18.32,18.44,18.28,18.29,232901.0,14.25,14.3434,14.2189,14.2267,232901.0
2020-05-12 15:30:00,18.29,18.31,18.0,18.0,851613.0,14.2267,14.2422,14.0011,14.0011,851613.0
2020-05-13 09:30:00,17.81,17.87,17.48,17.71,296791.0,13.8533,13.9,13.5966,13.7755,296791.0
2020-05-13 10:00:00,17.72,17.9,17.58,17.62,527009.0,13.7833,13.9233,13.6744,13.7055,527009.0
2020-05-13 10:30:00,17.62,17.72,17.36,17.39,297154.0,13.7055,13.7833,13.5033,13.5266,297154.0
2020-05-13 11:00:00,17.39,17.56,17.37,17.43,521317.0,13.5266,13.6589,13.5111,13.5577,521317.0
2020-05-13 11:30:00,17.43,17.49,17.15,17.27,403436.0,13.5577,13.6044,13.3399,13.4333,403436.0
2020-05-13 12:00:00,17.29,17.39,17.16,17.39,249755.0,13.4488,13.5266,13.3477,13.5266,249755.0
2020-05-13 12:30:00,17.39,17.49,17.32,17.45,161054.0,13.5266,13.6044,13.4722,13.5733,161054.0
2020-05-13 13:00:00,17.45,17.55,17.36,17.39,162111.0,13.5733,13.6511,13.5033,13.5266,162111.0
2020-05-13 13:30:00,17.38,17.4,17.25,17.28,228688.0,13.5188,13.5344,13.4177,13.4411,228688.0
2020-05-13 14:00:00,17.27,17.36,17.22,17.29,186183.0,13.4333,13.5033,13.3944,13.4488,186183.0
2020-05-13 14:30:00,17.28,17.32,17.15,17.16,294287.0,13.4411,13.4722,13.3399,13.3477,294287.0
2020-05-13 15:00:00,17.16,17.28,17.09,17.16,371294.0,13.3477,13.4411,13.2933,13.3477,371294.0
2020-05-13 15:30:00,17.16,17.39,17.1,17.32,936216.0,13.3477,13.5266,13.301,13.4722,936216.0
2020-05-14 09:30:00,16.98,17.0,16.45,16.52,326421.0,13.2077,13.2233,12.7955,12.8499,326421.0
2020-05-14 10:00:00,16.52,16.85,16.41,16.84,653747.0,12.8499,13.1066,12.7643,13.0988,653747.0
2020-05-14 10:30:00,16.83,17.58,16.83,17.49,553376.0,13.091,13.6744,13.091,13.6044,553376.0
2020-05-14 11:00:00,17.5,17.61,17.24,17.28,342721.0,13.6122,13.6977,13.4099,13.4411,342721.0
2020-05-14 11:30:00,17.28,17.35,17.05,17.32,183735.0,13.4411,13.4955,13.2622,13.4722,183735.0
2020-05-14 12:00:00,17.33,17.56,17.31,17.49,184414.0,13.48,13.6589,13.4644,13.6044,184414.0
2020-05-14 12:30:00,17.49,17.81,17.49,17.78,197336.0,13.6044,13.8533,13.6044,13.83,197336.0
2020-05-14 13:00:00,17.77,17.94,17.73,17.93,141739.0,13.8222,13.9544,13.7911,13.9467,141739.0
2020-05-14 13:30:00,17.93,17.96,17.74,17.75,200091.0,13.9467,13.97,13.7989,13.8066,200091.0
2020-05-14 14:00:00,17.74,17.85,17.69,17.84,142394.0,13.7989,13.8844,13.76,13.8766,142394.0
2020-05-14 14:30:00,17.84,17.89,17.66,17.72,249084.0,13.8766,13.9155,13.7366,13.7833,249084.0
2020-05-14 15:00:00,17.71,17.99,17.69,17.93,233983.0,13.7755,13.9933,13.76,13.9467,233983.0
2020-05-14 15:30:00,17.94,18.08,17.82,18.02,853220.0,13.9544,14.0633,13.8611,14.0167,853220.0
2020-05-15 09:30:00,17.59,17.64,17.36,17.56,415465.0,13.6822,13.7211,13.5033,13.6589,415465.0
2020-05-15 10:00:00,17.57,17.59,17.42,17.52,697062.0,13.6666,13.6822,13.55,13.6277,697062.0
2020-05-15 10:30:00,17.52,17.62,17.36,17.58,289116.0,13.6277,13.7055,13.5033,13.6744,289116.0
2020-05-15 11:00:00,17.58,17.66,17.41,17.61,286428.0,13.6744,13.7366,13.5422,13.6977,286428.0
2020-05-15 11:30:00,17.61,17.64,17.54,17.62,137093.0,13.6977,13.7211,13.6433,13.7055,137093.0
2020-05-15 12:00:00,17.62,17.7,17.61,17.66,150649.0,13.7055,13.7678,13.6977,13.7366,150649.0
2020-05-15 12:30:00,17.66,17.75,17.63,17.69,203063.0,13.7366,13.8066,13.7133,13.76,203063.0
2020-05-15 13:00:00,17.69,17.72,17.62,17.7,212272.0,13.76,13.7833,13.7055,13.7678,212272.0
2020-05-15 13:30:00,17.7,17.75,17.61,17.69,256700.0,13.7678,13.8066,13.6977,13.76,256700.0
2020-05-15 14:00:00,17.69,17.8,17.68,17.75,241444.0,13.76,13.8455,13.7522,13.8066,241444.0
2020-05-15 14:30:00,17.75,17.77,17.61,17.64,265108.0,13.8066,13.8222,13.6977,13.7211,265108.0
2020-05-15 15:00:00,17.65,17.72,17.57,17.61,472631.0,13.7289,13.7833,13.6666,13.6977,472631.0
2020-05-15 15:30:00,17.61,17.82,17.51,17.74,1197469.0,13.6977,13.8611,13.62,13.7989,1197469.0
2020-05-18 09:30:00,18.63,18.95,18.53,18.72,340048.0,14.4911,14.74,14.4134,14.5611,340048.0
2020-05-18 10:00:00,18.71,18.81,18.52,18.54,237819.0,14.5534,14.6312,14.4056,14.4211,237819.0
2020-05-18 10:30:00,18.54,18.72,18.54,18.63,189837.0,14.4211,14.5611,14.4211,14.4911,189837.0
2020-05-18 11:00:00,18.63,18.74,18.63,18.71,358520.0,14.4911,14.5767,14.4911,14.5534,358520.0
2020-05-18 11:30:00,18.71,18.71,18.48,18.52,201525.0,14.5534,14.5534,14.3745,14.4056,201525.0
2020-05-18 12:00:00,18.51,18.54,18.46,18.49,149192.0,14.3978,14.4211,14.3589,14.3822,149192.0
2020-05-18 12:30:00,18.48,18.52,18.44,18.5,140606.0,14.3745,14.4056,14.3434,14.39,140606.0
2020-05-18 13:00:00,18.5,18.57,18.46,18.5,200712.0,14.39,14.4445,14.3589,14.39,200712.0
2020-05-18 13:30:00,18.49,18.54,18.37,18.41,350405.0,14.3822,14.4211,14.2889,14.32,350405.0
2020-05-18 14:00:00,18.41,18.43,18.27,18.3,258464.0,14.32,14.3356,14.2111,14.2345,258464.0
2020-05-18 14:30:00,18.3,18.41,18.26,18.3,877777.0,14.2345,14.32,14.2033,14.2345,877777.0
2020-05-18 15:00:00,18.32,18.41,18.26,18.37,698153.0,14.25,14.32,14.2033,14.2889,698153.0
2020-05-18 15:30:00,18.38,18.52,18.33,18.34,848498.0,14.2967,14.4056,14.2578,14.2656,848498.0
2020-05-19 09:30:00,18.25,18.29,17.85,18.0,264585.0,14.1956,14.2267,13.8844,14.0011,264585.0
2020-05-19 10:00:00,18.0,18.26,17.93,18.14,251721.0,14.0011,14.2033,13.9467,14.11,251721.0
2020-05-19 10:30:00,18.14,18.34,18.06,18.32,180464.0,14.11,14.2656,14.0478,14.25,180464.0
2020-05-19 11:00:00,18.32,18.37,18.16,18.29,270932.0,14.25,14.2889,14.1256,14.2267,270932.0
2020-05-19 11:30:00,18.28,18.35,18.25,18.29,256736.0,14.2189,14.2733,14.1956,14.2267,256736.0
2020-05-19 12:00:00,18.29,18.34,18.25,18.3,191728.0,14.2267,14.2656,14.1956,14.2345,191728.0
2020-05-19 12:30:00,18.31,18.32,18.2,18.26,102846.0,14.2422,14.25,14.1567,14.2033,102846.0
2020-05-19 13:00:00,18.26,18.31,18.21,18.28,96677.0,14.2033,14.2422,14.1644,14.2189,96677.0
2020-05-19 13:30:00,18.28,18.36,18.26,18.34,160784.0,14.2189,14.2811,14.2033,14.2656,160784.0
2020-05-19 14:00:00,18.33,18.34,18.26,18.32,122031.0,14.2578,14.2656,14.2033,14.25,122031.0
2020-05-19 14:30:00,18.32,18.41,18.18,18.21,199217.0,14.25,14.32,14.1411,14.1644,199217.0
2020-05-19 15:00:00,18.21,18.36,18.15,18.18,238752.0,14.1644,14.2811,14.1178,14.1411,238752.0
2020-05-19 15:30:00,18.17,18.19,17.92,17.92,597321.0,14.1333,14.1489,13.9389,13.9389,597321.0
2020-05-20 09:30:00,18.23,18.37,18.18,18.2,127144.0,14.18,14.2889,14.1411,14.1567,127144.0
2020-05-20 10:00:00,18.2,18.33,18.18,18.31,152725.0,14.1567,14.2578,14.1411,14.2422,152725.0
2020-05-20 10:30:00,18.3,18.33,18.25,18.26,139883.0,14.2345,14.2578,14.1956,14.2033,139883.0
2020-05-20 11:00:00,18.26,18.42,18.16,18.36,164523.0,14.2033,14.3278,14.1256,14.2811,164523.0
2020-05-20 11:30:00,18.36,18.49,18.33,18.43,111493.0,14.2811,14.3822,14.2578,14.3356,111493.0
2020-05-20 12:00:00,18.43,18.47,18.37,18.46,90497.0,14.3356,14.3667,14.2889,14.3589,90497.0
2020-05-20 12:30:00,18.47,18.55,18.42,18.54,95532.0,14.3667,14.4289,14.3278,14.4211,95532.0
2020-05-20 13:00:00,18.55,18.55,18.38,18.39,122297.0,14.4289,14.4289,14.2967,14.3045,122297.0
2020-05-20 13:30:00,18.4,18.45,18.31,18.34,215343.0,14.3122,14.3511,14.2422,14.2656,215343.0
2020-05-20 14:00:00,18.35,18.42,18.24,18.33,136940.0,14.2733,14.3278,14.1878,14.2578,136940.0
2020-05-20 14:30:00,18.32,18.39,18.25,18.26,149145.0,14.25,14.3045,14.1956,14.2033,149145.0
2020-05-20 15:00:00,18.26,18.28,18.14,18.26,223095.0,14.2033,14.2189,14.11,14.2033,223095.0
2020-05-20 15:30:00,18.25,18.28,18.11,18.19,569321.0,14.1956,14.2189,14.0867,14.1489,569321.0
2020-05-21 09:30:00,18.13,18.38,18.04,18.29,236272.0,14.1022,14.2967,14.0322,14.2267,236272.0
2020-05-21 10:00:00,18.29,18.38,18.28,18.3,99023.0,14.2267,14.2967,14.2189,14.2345,99023.0
2020-05-21 10:30:00,18.3,18.31,18.16,18.22,93987.0,14.2345,14.2422,14.1256,14.1722,93987.0
2020-05-21 11:00:00,18.21,18.21,18.02,18.07,111800.0,14.1644,14.1644,14.0167,14.0556,111800.0
2020-05-21 11:30:00,18.08,18.19,18.06,18.1,52582.0,14.0633,14.1489,14.0478,14.0789,52582.0
2020-05-21 12:00:00,18.11,18.16,18.09,18.13,66357.0,14.0867,14.1256,14.0711,14.1022,66357.0
2020-05-21 12:30:00,18.14,18.14,18.06,18.07,54195.0,14.11,14.11,14.0478,14.0556,54195.0
2020-05-21 13:00:00,18.08,18.18,18.05,18.11,70975.0,14.0633,14.1411,14.04,14.0867,70975.0
2020-05-21 13:30:00,18.12,18.12,18.04,18.05,69246.0,14.0944,14.0944,14.0322,14.04,69246.0
2020-05-21 14:00:00,18.05,18.18,18.04,18.16,73687.0,14.04,14.1411,14.0322,14.1256,73687.0
2020-05-21 14:30:00,18.16,18.16,17.99,17.99,131864.0,14.1256,14.1256,13.9933,13.9933,131864.0
2020-05-21 15:00:00,18.0,18.07,17.99,18.04,118018.0,14.0011,14.0556,13.9933,14.0322,118018.0
2020-05-21 15:30:00,18.05,18.05,17.93,17.95,390918.0,14.04,14.04,13.9467,13.9622,390918.0
2020-05-22 09:30:00,18.03,18.16,17.61,17.65,169637.0,14.0244,14.1256,13.6977,13.7289,169637.0
2020-05-22 10:00:00,17.64,17.67,17.52,17.64,194836.0,13.7211,13.7444,13.6277,13.7211,194836.0
2020-05-22 10:30:00,17.64,17.72,17.5,17.53,87108.0,13.7211,13.7833,13.6122,13.6355,87108.0
2020-05-22 11:00:00,17.53,17.66,17.52,17.6,97778.0,13.6355,13.7366,13.6277,13.69,97778.0
2020-05-22 11:30:00,17.6,17.71,17.58,17.64,109563.0,13.69,13.7755,13.6744,13.7211,109563.0
2020-05-22 12:00:00,17.64,17.73,17.56,17.71,135270.0,13.7211,13.7911,13.6589,13.7755,135270.0
2020-05-22 12:30:00,17.71,17.73,17.61,17.64,110511.0,13.7755,13.7911,13.6977,13.7211,110511.0
2020-05-22 13:00:00,17.64,17.68,17.6,17.66,83446.0,13.7211,13.7522,13.69,13.7366,83446.0
2020-05-22 13:30:00,17.66,17.78,17.64,17.76,172637.0,13.7366,13.83,13.7211,13.8144,172637.0
2020-05-22 14:00:00,17.77,17.87,17.76,17.86,92472.0,13.8222,13.9,13.8144,13.8922,92472.0
2020-05-22 14:30:00,17.87,17.88,17.76,17.86,101382.0,13.9,13.9078,13.8144,13.8922,101382.0
2020-05-22 15:00:00,17.86,17.92,17.82,17.86,130800.0,13.8922,13.9389,13.8611,13.8922,130800.0
2020-05-22 15:30:00,17.85,17.95,17.79,17.88,600467.0,13.8844,13.9622,13.8378,13.9078,600467.0
2020-05-26 09:30:00,18.54,18.9,18.52,18.75,321480.0,14.4211,14.7012,14.4056,14.5845,321480.0
2020-05-26 10:00:00,18.75,18.78,18.58,18.74,81788.0,14.5845,14.6078,14.4522,14.5767,81788.0
2020-05-26 10:30:00,18.76,18.83,18.65,18.78,175855.0,14.5923,14.6467,14.5067,14.6078,175855.0
2020-05-26 11:00:00,18.78,18.92,18.78,18.85,130134.0,14.6078,14.7167,14.6078,14.6623,130134.0
2020-05-26 11:30:00,18.85,18.96,18.84,18.92,164158.0,14.6623,14.7478,14.6545,14.7167,164158.0
2020-05-26 12:00:00,18.92,18.92,18.84,18.88,83357.0,14.7167,14.7167,14.6545,14.6856,83357.0
2020-05-26 12:30:00,18.89,19.07,18.86,19.07,78449.0,14.6934,14.8334,14.67,14.8334,78449.0
2020-05-26 13:00:00,19.07,19.15,19.06,19.09,157177.0,14.8334,14.8956,14.8256,14.8489,157177.0
2020-05-26 13:30:00,19.09,19.11,19.02,19.05,69097.0,14.8489,14.8645,14.7945,14.8178,69097.0
2020-05-26 14:00:00,19.06,19.1,19.05,19.06,131652.0,14.8256,14.8567,14.8178,14.8256,131652.0
2020-05-26 14:30:00,19.06,19.15,19.0,19.12,141734.0,14.8256,14.8956,14.7789,14.8723,141734.0
2020-05-26 15:00:00,19.12,19.24,19.1,19.18,378332.0,14.8723,14.9656,14.8567,14.919,378332.0
2020-05-26 15:30:00,19.17,19.2,18.83,18.96,864668.0,14.9112,14.9345,14.6467,14.7478,864668.0
2020-05-27 09:30:00,19.84,19.84,19.46,19.5,235709.0,15.4323,15.4323,15.1367,15.1679,235709.0
2020-05-27 10:00:00,19.49,19.56,19.37,19.41,342180.0,15.1601,15.2145,15.0667,15.0979,342180.0
2020-05-27 10:30:00,19.41,19.41,19.17,19.31,152248.0,15.0979,15.0979,14.9112,15.0201,152248.0
2020-05-27 11:00:00,19.32,19.46,19.3,19.44,169599.0,15.0279,15.1367,15.0123,15.1212,169599.0
2020-05-27 11:30:00,19.44,19.52,19.36,19.48,137551.0,15.1212,15.1834,15.059,15.1523,137551.0
2020-05-27 12:00:00,19.49,19.49,19.37,19.39,109603.0,15.1601,15.1601,15.0667,15.0823,109603.0
2020-05-27 12:30:00,19.4,19.4,19.33,19.37,82755.0,15.0901,15.0901,15.0356,15.0667,82755.0
2020-05-27 13:00:00,19.36,19.4,19.31,19.38,69724.0,15.059,15.0901,15.0201,15.0745,69724.0
2020-05-27 13:30:00,19.38,19.44,19.31,19.42,153429.0,15.0745,15.1212,15.0201,15.1056,153429.0
2020-05-27 14:00:00,19.41,19.48,19.35,19.36,175947.0,15.0979,15.1523,15.0512,15.059,175947.0
2020-05-27 14:30:00,19.35,19.37,19.22,19.25,155389.0,15.0512,15.0667,14.9501,14.9734,155389.0
2020-05-27 15:00:00,19.25,19.26,19.17,19.23,169596.0,14.9734,14.9812,14.9112,14.9578,169596.0
2020-05-27 15:30:00,19.23,19.38,19.17,19.35,763640.0,14.9578,15.0745,14.9112,15.0512,763640.0
2020-05-28 09:30:00,19.51,19.52,19.08,19.22,142987.0,15.1756,15.1834,14.8412,14.9501,142987.0
2020-05-28 10:00:00,19.22,19.22,18.93,18.98,350986.0,14.9501,14.9501,14.7245,14.7634,350986.0
2020-05-28 10:30:00,18.98,19.0,18.86,18.97,153000.0,14.7634,14.7789,14.67,14.7556,153000.0
2020-05-28 11:00:00,18.98,19.1,18.88,19.1,218915.0,14.7634,14.8567,14.6856,14.8567,218915.0
2020-05-28 11:30:00,19.09,19.14,19.0,19.11,185091.0,14.8489,14.8878,14.7789,14.8645,185091.0
2020-05-28 12:00:00,19.12,19.14,19.05,19.07,80741.0,14.8723,14.8878,14.8178,14.8334,80741.0
2020-05-28 12:30:00,19.07,19.2,19.05,19.17,139375.0,14.8334,14.9345,14.8178,14.9112,139375.0
2020-05-28 13:00:00,19.16,19.18,19.06,19.12,375830.0,14.9034,14.919,14.8256,14.8723,375830.0
2020-05-28 13:30:00,19.11,19.17,19.09,19.16,74923.0,14.8645,14.9112,14.8489,14.9034,74923.0
2020-05-28 14:00:00,19.17,19.22,19.14,19.18,160270.0,14.9112,14.9501,14.8878,14.919,160270.0
2020-05-28 14:30:00,19.18,19.21,19.1,19.14,181367.0,14.919,14.9423,14.8567,14.8878,181367.0
2020-05-28 15:00:00,19.14,19.17,18.96,18.98,227076.0,14.8878,14.9112,14.7478,14.7634,227076.0
2020-05-28 15:30:00,18.98,19.03,18.82,18.9,511951.0,14.7634,14.8023,14.6389,14.7012,511951.0
2020-05-29 09:30:00,18.64,18.82,18.46,18.73,222280.0,14.4989,14.6389,14.3589,14.5689,222280.0
2020-05-29 10:00:00,18.73,19.09,18.69,18.96,144914.0,14.5689,14.8489,14.5378,14.7478,144914.0
2020-05-29 10:30:00,18.96,19.01,18.82,18.82,148178.0,14.7478,14.7867,14.6389,14.6389,148178.0
2020-05-29 11:00:00,18.82,19.01,18.75,18.77,118514.0,14.6389,14.7867,14.5845,14.6,118514.0
2020-05-29 11:30:00,18.76,18.87,18.74,18.74,106912.0,14.5923,14.6778,14.5767,14.5767,106912.0
2020-05-29 12:00:00,18.74,18.75,18.56,18.57,128781.0,14.5767,14.5845,14.4367,14.4445,128781.0
2020-05-29 12:30:00,18.57,18.71,18.52,18.64,114326.0,14.4445,14.5534,14.4056,14.4989,114326.0
2020-05-29 13:00:00,18.64,18.69,18.6,18.64,94035.0,14.4989,14.5378,14.4678,14.4989,94035.0
2020-05-29 13:30:00,18.64,18.67,18.55,18.62,158886.0,14.4989,14.5223,14.4289,14.4834,158886.0
2020-05-29 14:00:00,18.62,18.8,18.58,18.77,288099.0,14.4834,14.6234,14.4522,14.6,288099.0
2020-05-29 14:30:00,18.77,18.87,18.53,18.86,259080.0,14.6,14.6778,14.4134,14.67,259080.0
2020-05-29 15:00:00,18.87,18.99,18.8,18.85,307395.0,14.6778,14.7712,14.6234,14.6623,307395.0
2020-05-29 15:30:00,18.85,18.9,18.65,18.89,1519082.0,14.6623,14.7012,14.5067,14.6934,1519082.0
2020-06-01 09:30:00,18.96,19.17,18.85,19.05,380859.0,14.7478,14.9112,14.6623,14.8178,380859.0
2020-06-01 10:00:00,19.04,19.42,19.02,19.38,242183.0,14.8101,15.1056,14.7945,15.0745,242183.0
2020-06-01 10:30:00,19.4,19.45,19.31,19.35,201669.0,15.0901,15.129,15.0201,15.0512,201669.0
2020-06-01 11:00:00,19.35,19.47,19.25,19.39,213586.0,15.0512,15.1445,14.9734,15.0823,213586.0
2020-06-01 11:30:00,19.39,19.52,19.38,19.5,86210.0,15.0823,15.1834,15.0745,15.1679,86210.0
2020-06-01 12:00:00,19.5,19.5,19.42,19.48,152928.0,15.1679,15.1679,15.1056,15.1523,152928.0
2020-06-01 12:30:00,19.48,19.59,19.48,19.57,88012.0,15.1523,15.2379,15.1523,15.2223,88012.0
2020-06-01 13:00:00,19.57,19.63,19.51,19.6,130986.0,15.2223,15.269,15.1756,15.2456,130986.0
2020-06-01 13:30:00,19.61,19.71,19.59,19.67,112033.0,15.2534,15.3312,15.2379,15.3001,112033.0
2020-06-01 14:00:00,19.67,19.72,19.62,19.62,159174.0,15.3001,15.339,15.2612,15.2612,159174.0
2020-06-01 14:30:00,19.62,19.68,19.53,19.61,161862.0,15.2612,15.3079,15.1912,15.2534,161862.0
2020-06-01 15:00:00,19.61,19.68,19.55,19.55,196125.0,15.2534,15.3079,15.2068,15.2068,196125.0
2020-06-01 15:30:00,19.55,19.64,19.47,19.49,564837.0,15.2068,15.2768,15.1445,15.1601,564837.0
2020-06-02 09:30:00,19.59,19.93,19.59,19.8,166752.0,15.2379,15.5023,15.2379,15.4012,166752.0
2020-06-02 10:00:00,19.8,19.88,19.73,19.82,97914.0,15.4012,15.4634,15.3468,15.4168,97914.0
2020-06-02 10:30:00,19.83,19.84,19.72,19.8,81231.0,15.4245,15.4323,15.339,15.4012,81231.0
2020-06-02 11:00:00,19.81,19.89,19.74,19.87,56921.0,15.409,15.4712,15.3545,15.4557,56921.0
2020-06-02 11:30:00,19.87,19.92,19.81,19.88,71131.0,15.4557,15.4946,15.409,15.4634,71131.0
2020-06-02 12:00:00,19.87,19.87,19.78,19.82,64742.0,15.4557,15.4557,15.3857,15.4168,64742.0
2020-06-02 12:30:00,19.82,19.92,19.81,19.86,72623.0,15.4168,15.4946,15.409,15.4479,72623.0
2020-06-02 13:00:00,19.86,20.05,19.84,20.01,317905.0,15.4479,15.5957,15.4323,15.5646,317905.0
2020-06-02 13:30:00,20.01,20.02,19.88,19.93,69904.0,15.5646,15.5723,15.4634,15.5023,69904.0
2020-06-02 14:00:00,19.93,20.12,19.92,19.98,296688.0,15.5023,15.6501,15.4946,15.5412,296688.0
2020-06-02 14:30:00,19.98,20.05,19.83,19.97,231776.0,15.5412,15.5957,15.4245,15.5334,231776.0
2020-06-02 15:00:00,19.97,20.01,19.71,19.76,288884.0,15.5334,15.5646,15.3312,15.3701,288884.0
2020-06-02 15:30:00,19.76,19.84,19.7,19.79,558227.0,15.3701,15.4323,15.3234,15.3934,558227.0
2020-06-03 09:30:00,20.18,20.58,20.14,20.48,212980.0,15.6968,16.0079,15.6657,15.9301,212980.0
2020-06-03 10:00:00,20.48,20.78,20.48,20.73,200171.0,15.9301,16.1635,15.9301,16.1246,200171.0
2020-06-03 10:30:00,20.73,20.96,20.66,20.92,297605.0,16.1246,16.3035,16.0702,16.2724,297605.0
2020-06-03 11:00:00,20.93,21.14,20.9,21.04,222650.0,16.2802,16.4435,16.2568,16.3657,222650.0
2020-06-03 11:30:00,21.05,21.24,21.04,21.23,210201.0,16.3735,16.5213,16.3657,16.5135,210201.0
2020-06-03 12:00:00,21.23,21.24,21.06,21.1,323417.0,16.5135,16.5213,16.3813,16.4124,323417.0
2020-06-03 12:30:00,21.1,21.18,21.0,21.12,328760.0,16.4124,16.4746,16.3346,16.428,328760.0
2020-06-03 13:00:00,21.12,21.19,21.05,21.07,216646.0,16.428,16.4824,16.3735,16.3891,216646.0
2020-06-03 13:30:00,21.07,21.22,21.0,21.19,146470.0,16.3891,16.5057,16.3346,16.4824,146470.0
2020-06-03 14:00:00,21.18,21.24,21.12,21.24,134590.0,16.4746,16.5213,16.428,16.5213,134590.0
2020-06-03 14:30:00,21.23,21.27,20.94,20.95,360685.0,16.5135,16.5446,16.2879,16.2957,360685.0
2020-06-03 15:00:00,20.94,21.05,20.89,21.03,291105.0,16.2879,16.3735,16.2491,16.358,291105.0
2020-06-03 15:30:00,21.03,21.13,20.98,21.09,689998.0,16.358,16.4357,16.3191,16.4046,689998.0
2020-06-04 09:30:00,20.94,21.06,20.51,20.81,222105.0,16.2879,16.3813,15.9535,16.1868,222105.0
2020-06-04 10:00:00,20.82,21.17,20.81,21.11,192164.0,16.1946,16.4669,16.1868,16.4202,192164.0
2020-06-04 10:30:00,21.11,21.34,21.03,21.31,199066.0,16.4202,16.5991,16.358,16.5757,199066.0
2020-06-04 11:00:00,21.31,21.32,21.04,21.13,210158.0,16.5757,16.5835,16.3657,16.4357,210158.0
2020-06-04 11:30:00,21.12,21.17,21.03,21.13,81125.0,16.428,16.4669,16.358,16.4357,81125.0
2020-06-04 12:00:00,21.14,21.28,21.1,21.1,71692.0,16.4435,16.5524,16.4124,16.4124,71692.0
2020-06-04 12:30:00,21.09,21.1,20.97,21.1,74235.0,16.4046,16.4124,16.3113,16.4124,74235.0
2020-06-04 13:00:00,21.1,21.13,21.02,21.08,93677.0,16.4124,16.4357,16.3502,16.3968,93677.0
2020-06-04 13:30:00,21.09,21.26,21.08,21.23,72683.0,16.4046,16.5369,16.3968,16.5135,72683.0
2020-06-04 14:00:00,21.23,21.34,21.18,21.3,117749.0,16.5135,16.5991,16.4746,16.568,117749.0
2020-06-04 14:30:00,21.3,21.41,21.25,21.35,149606.0,16.568,16.6535,16.5291,16.6069,149606.0
2020-06-04 15:00:00,21.35,21.39,21.2,21.3,330874.0,16.6069,16.638,16.4902,16.568,330874.0
2020-06-04 15:30:00,21.31,21.61,21.3,21.59,744869.0,16.5757,16.8091,16.568,16.7935,744869.0
2020-06-05 09:30:00,22.99,23.68,22.73,22.86,596313.0,17.8825,18.4192,17.6803,17.7814,596313.0
2020-06-05 10:00:00,22.85,23.07,22.78,22.92,290189.0,17.7736,17.9447,17.7192,17.8281,290189.0
2020-06-05 10:30:00,22.92,23.0,22.82,22.9,399947.0,17.8281,17.8903,17.7503,17.8125,399947.0
2020-06-05 11:00:00,22.89,23.01,22.82,22.95,234617.0,17.8047,17.8981,17.7503,17.8514,234617.0
2020-06-05 11:30:00,22.94,23.0,22.78,22.85,138865.0,17.8436,17.8903,17.7192,17.7736,138865.0
2020-06-05 12:00:00,22.87,22.9,22.64,22.74,209213.0,17.7892,17.8125,17.6103,17.6881,209213.0
2020-06-05 12:30:00,22.74,22.83,22.72,22.74,78858.0,17.6881,17.7581,17.6725,17.6881,78858.0
2020-06-05 13:00:00,22.73,22.8,22.72,22.79,96955.0,17.6803,17.7347,17.6725,17.727,96955.0
2020-06-05 13:30:00,22.79,22.8,22.66,22.8,138789.0,17.727,17.7347,17.6258,17.7347,138789.0
2020-06-05 14:00:00,22.8,22.91,22.72,22.77,119407.0,17.7347,17.8203,17.6725,17.7114,119407.0
2020-06-05 14:30:00,22.78,22.87,22.69,22.77,121052.0,17.7192,17.7892,17.6492,17.7114,121052.0
2020-06-05 15:00:00,22.77,22.78,22.55,22.67,207835.0,17.7114,17.7192,17.5403,17.6336,207835.0
2020-06-05 15:30:00,22.68,22.74,22.55,22.7,577193.0,17.6414,17.6881,17.5403,17.6569,577193.0
2020-06-08 09:30:00,23.09,23.5,23.09,23.4,475606.0,17.9603,18.2792,17.9603,18.2014,475606.0
2020-06-08 10:00:00,23.4,23.54,23.29,23.29,274640.0,18.2014,18.3103,18.1159,18.1159,274640.0
2020-06-08 10:30:00,23.29,23.5,23.16,23.42,284703.0,18.1159,18.2792,18.0148,18.217,284703.0
2020-06-08 11:00:00,23.42,23.49,23.34,23.36,230690.0,18.217,18.2714,18.1548,18.1703,230690.0
2020-06-08 11:30:00,23.36,23.46,23.33,23.39,251212.0,18.1703,18.2481,18.147,18.1937,251212.0
2020-06-08 12:00:00,23.39,23.65,23.36,23.55,280400.0,18.1937,18.3959,18.1703,18.3181,280400.0
2020-06-08 12:30:00,23.54,23.61,23.46,23.48,238904.0,18.3103,18.3648,18.2481,18.2637,238904.0
2020-06-08 13:00:00,23.49,23.69,23.49,23.68,205201.0,18.2714,18.427,18.2714,18.4192,205201.0
2020-06-08 13:30:00,23.68,23.78,23.63,23.7,335734.0,18.4192,18.497,18.3803,18.4348,335734.0
2020-06-08 14:00:00,23.7,23.91,23.68,23.9,358815.0,18.4348,18.5981,18.4192,18.5904,358815.0
2020-06-08 14:30:00,23.9,24.06,23.9,24.04,303351.0,18.5904,18.7148,18.5904,18.6993,303351.0
2020-06-08 15:00:00,24.03,24.14,24.02,24.12,402692.0,18.6915,18.777,18.6837,18.7615,402692.0
2020-06-08 15:30:00,24.12,24.33,24.09,24.25,1416739.0,18.7615,18.9248,18.7381,18.8626,1416739.0
2020-06-09 09:30:00,23.49,23.58,23.06,23.06,225816.0,18.2714,18.3414,17.937,17.937,225816.0
2020-06-09 10:00:00,23.06,23.23,22.88,23.14,164361.0,17.937,18.0692,17.797,17.9992,164361.0
2020-06-09 10:30:00,23.14,23.21,22.93,22.99,137441.0,17.9992,18.0536,17.8358,17.8825,137441.0
2020-06-09 11:00:00,22.98,23.34,22.92,23.22,393517.0,17.8747,18.1548,17.8281,18.0614,393517.0
2020-06-09 11:30:00,23.22,23.26,23.1,23.16,144949.0,18.0614,18.0925,17.9681,18.0148,144949.0
2020-06-09 12:00:00,23.16,23.25,23.05,23.25,159601.0,18.0148,18.0848,17.9292,18.0848,159601.0
2020-06-09 12:30:00,23.25,23.3,23.15,23.27,77173.0,18.0848,18.1236,18.007,18.1003,77173.0
2020-06-09 13:00:00,23.26,23.5,23.24,23.5,129623.0,18.0925,18.2792,18.077,18.2792,129623.0
2020-06-09 13:30:00,23.48,23.49,23.38,23.44,93754.0,18.2637,18.2714,18.1859,18.2325,93754.0
2020-06-09 14:00:00,23.44,23.45,23.37,23.39,151253.0,18.2325,18.2403,18.1781,18.1937,151253.0
2020-06-09 14:30:00,23.39,23.51,23.38,23.5,194375.0,18.1937,18.287,18.1859,18.2792,194375.0
2020-06-09 15:00:00,23.51,23.75,23.46,23.75,247874.0,18.287,18.4737,18.2481,18.4737,247874.0
2020-06-09 15:30:00,23.74,23.78,23.59,23.65,786601.0,18.4659,18.497,18.3492,18.3959,786601.0
2020-06-10 09:30:00,23.69,23.69,23.06,23.21,238458.0,18.427,18.427,17.937,18.0536,238458.0
2020-06-10 10:00:00,23.21,23.28,22.97,23.11,189620.0,18.0536,18.1081,17.867,17.9759,189620.0
2020-06-10 10:30:00,23.11,23.27,23.03,23.09,141701.0,17.9759,18.1003,17.9136,17.9603,141701.0
2020-06-10 11:00:00,23.09,23.29,23.04,23.21,163413.0,17.9603,18.1159,17.9214,18.0536,163413.0
2020-06-10 11:30:00,23.22,23.45,23.21,23.42,112074.0,18.0614,18.2403,18.0536,18.217,112074.0
2020-06-10 12:00:00,23.41,23.49,23.24,23.25,152130.0,18.2092,18.2714,18.077,18.0848,152130.0
2020-06-10 12:30:00,23.26,23.3,23.18,23.23,60789.0,18.0925,18.1236,18.0303,18.0692,60789.0
2020-06-10 13:00:00,23.23,23.24,23.07,23.07,88108.0,18.0692,18.077,17.9447,17.9447,88108.0
2020-06-10 13:30:00,23.08,23.17,23.07,23.07,79149.0,17.9525,18.0225,17.9447,17.9447,79149.0
2020-06-10 14:00:00,23.08,23.35,22.94,23.19,129827.0,17.9525,18.1625,17.8436,18.0381,129827.0
2020-06-10 14:30:00,23.2,23.2,22.53,22.59,351198.0,18.0459,18.0459,17.5247,17.5714,351198.0
2020-06-10 15:00:00,22.58,22.83,22.36,22.82,452056.0,17.5636,17.7581,17.3925,17.7503,452056.0
2020-06-10 15:30:00,22.83,22.84,22.54,22.55,671633.0,17.7581,17.7658,17.5325,17.5403,671633.0
2020-06-11 09:30:00,21.08,21.79,20.96,21.66,238471.0,16.3968,16.9491,16.3035,16.848,238471.0
2020-06-11 10:00:00,21.66,21.78,21.49,21.5,218513.0,16.848,16.9413,16.7158,16.7235,218513.0
2020-06-11 10:30:00,21.5,21.65,21.26,21.31,146175.0,16.7235,16.8402,16.5369,16.5757,146175.0
2020-06-11 11:00:00,21.3,21.38,21.22,21.24,170878.0,16.568,16.6302,16.5057,16.5213,170878.0
2020-06-11 11:30:00,21.24,21.31,21.07,21.13,167684.0,16.5213,16.5757,16.3891,16.4357,167684.0
2020-06-11 12:00:00,21.12,21.14,21.0,21.05,108124.0,16.428,16.4435,16.3346,16.3735,108124.0
2020-06-11 12:30:00,21.06,21.26,21.06,21.19,92063.0,16.3813,16.5369,16.3813,16.4824,92063.0
2020-06-11 13:00:00,21.21,21.33,21.13,21.15,95089.0,16.498,16.5913,16.4357,16.4513,95089.0
2020-06-11 13:30:00,21.15,21.18,21.01,21.13,97216.0,16.4513,16.4746,16.3424,16.4357,97216.0
2020-06-11 14:00:00,21.13,21.14,21.0,21.09,106617.0,16.4357,16.4435,16.3346,16.4046,106617.0
2020-06-11 14:30:00,21.1,21.12,20.83,20.88,177954.0,16.4124,16.428,16.2024,16.2413,177954.0
2020-06-11 15:00:00,20.86,20.94,20.76,20.84,226800.0,16.2257,16.2879,16.1479,16.2102,226800.0
2020-06-11 15:30:00,20.83,21.01,20.77,20.85,699282.0,16.2024,16.3424,16.1557,16.2179,699282.0
2020-06-12 09:30:00,21.75,21.93,21.51,21.68,204057.0,16.918,17.058,16.7313,16.8636,204057.0
2020-06-12 10:00:00,21.7,21.88,21.53,21.54,142408.0,16.8791,17.0191,16.7469,16.7547,142408.0
2020-06-12 10:30:00,21.54,21.62,21.19,21.22,219976.0,16.7547,16.8169,16.4824,16.5057,219976.0
2020-06-12 11:00:00,21.21,21.61,21.1,21.46,382881.0,16.498,16.8091,16.4124,16.6924,382881.0
2020-06-12 11:30:00,21.45,21.79,21.38,21.79,107967.0,16.6846,16.9491,16.6302,16.9491,107967.0
2020-06-12 12:00:00,21.78,21.9,21.72,21.82,180752.0,16.9413,17.0347,16.8947,16.9724,180752.0
2020-06-12 12:30:00,21.81,21.86,21.7,21.82,141069.0,16.9647,17.0036,16.8791,16.9724,141069.0
2020-06-12 13:00:00,21.82,21.86,21.69,21.69,138383.0,16.9724,17.0036,16.8713,16.8713,138383.0
2020-06-12 13:30:00,21.7,21.71,21.23,21.23,197747.0,16.8791,16.8869,16.5135,16.5135,197747.0
2020-06-12 14:00:00,21.25,21.56,21.21,21.53,122853.0,16.5291,16.7702,16.498,16.7469,122853.0
2020-06-12 14:30:00,21.55,21.7,21.42,21.55,148601.0,16.7624,16.8791,16.6613,16.7624,148601.0
2020-06-12 15:00:00,21.56,21.71,21.44,21.51,202211.0,16.7702,16.8869,16.6769,16.7313,202211.0
2020-06-12 15:30:00,21.51,21.84,21.46,21.78,492912.0,16.7313,16.988,16.6924,16.9413,492912.0
2020-06-15 09:30:00,21.25,21.72,21.01,21.61,318699.0,16.5291,16.8947,16.3424,16.8091,318699.0
2020-06-15 10:00:00,21.61,21.81,21.46,21.65,356774.0,16.8091,16.9647,16.6924,16.8402,356774.0
2020-06-15 10:30:00,21.64,22.09,21.6,22.03,241649.0,16.8324,17.1825,16.8013,17.1358,241649.0
2020-06-15 11:00:00,22.03,22.23,21.98,22.21,386841.0,17.1358,17.2914,17.0969,17.2758,386841.0
2020-06-15 11:30:00,22.2,22.33,22.11,22.29,363379.0,17.268,17.3691,17.198,17.338,363379.0
2020-06-15 12:00:00,22.28,22.39,22.21,22.33,113937.0,17.3303,17.4158,17.2758,17.3691,113937.0
2020-06-15 12:30:00,22.34,22.51,22.26,22.51,161373.0,17.3769,17.5092,17.3147,17.5092,161373.0
2020-06-15 13:00:00,22.53,22.66,22.41,22.42,114891.0,17.5247,17.6258,17.4314,17.4392,114891.0
2020-06-15 13:30:00,22.41,22.41,22.08,22.11,270921.0,17.4314,17.4314,17.1747,17.198,270921.0
2020-06-15 14:00:00,22.11,22.57,22.11,22.53,234773.0,17.198,17.5558,17.198,17.5247,234773.0
2020-06-15 14:30:00,22.53,22.54,22.32,22.41,168739.0,17.5247,17.5325,17.3614,17.4314,168739.0
2020-06-15 15:00:00,22.41,22.5,22.18,22.19,205093.0,17.4314,17.5014,17.2525,17.2602,205093.0
2020-06-15 15:30:00,22.2,22.25,22.0,22.23,562034.0,17.268,17.3069,17.1125,17.2914,562034.0
2020-06-16 09:30:00,23.15,23.15,22.73,22.94,224506.0,18.007,18.007,17.6803,17.8436,224506.0
2020-06-16 10:00:00,22.95,23.12,22.85,22.95,129226.0,17.8514,17.9836,17.7736,17.8514,129226.0
2020-06-16 10:30:00,22.95,22.97,22.22,22.23,157975.0,17.8514,17.867,17.2836,17.2914,157975.0
2020-06-16 11:00:00,22.25,22.58,22.13,22.54,120447.0,17.3069,17.5636,17.2136,17.5325,120447.0
2020-06-16 11:30:00,22.54,22.61,22.42,22.43,123273.0,17.5325,17.5869,17.4392,17.4469,123273.0
2020-06-16 12:00:00,22.46,22.64,22.33,22.62,193222.0,17.4703,17.6103,17.3691,17.5947,193222.0
2020-06-16 12:30:00,22.62,22.76,22.53,22.61,73324.0,17.5947,17.7036,17.5247,17.5869,73324.0
2020-06-16 13:00:00,22.63,22.69,22.55,22.6,73405.0,17.6025,17.6492,17.5403,17.5792,73405.0
2020-06-16 13:30:00,22.61,22.61,22.41,22.46,71097.0,17.5869,17.5869,17.4314,17.4703,71097.0
2020-06-16 14:00:00,22.47,22.62,22.38,22.52,187412.0,17.478,17.5947,17.408,17.5169,187412.0
2020-06-16 14:30:00,22.53,22.59,22.39,22.51,217960.0,17.5247,17.5714,17.4158,17.5092,217960.0
2020-06-16 15:00:00,22.5,22.52,22.23,22.35,236822.0,17.5014,17.5169,17.2914,17.3847,236822.0
2020-06-16 15:30:00,22.35,22.49,22.32,22.49,573953.0,17.3847,17.4936,17.3614,17.4936,573953.0
2020-06-17 09:30:00,22.48,22.59,22.29,22.4,102164.0,17.4858,17.5714,17.338,17.4236,102164.0
2020-06-17 10:00:00,22.38,22.55,22.29,22.32,153204.0,17.408,17.5403,17.338,17.3614,153204.0
2020-06-17 10:30:00,22.32,22.53,22.3,22.5,76842.0,17.3614,17.5247,17.3458,17.5014,76842.0
2020-06-17 11:00:00,22.5,22.57,22.45,22.5,97492.0,17.5014,17.5558,17.4625,17.5014,97492.0
2020-06-17 11:30:00,22.49,22.77,22.47,22.71,88764.0,17.4936,17.7114,17.478,17.6647,88764.0
2020-06-17 12:00:00,22.71,22.78,22.65,22.67,69068.0,17.6647,17.7192,17.6181,17.6336,69068.0
2020-06-17 12:30:00,22.68,22.76,22.65,22.73,69799.0,17.6414,17.7036,17.6181,17.6803,69799.0
2020-06-17 13:00:00,22.74,22.9,22.73,22.85,171112.0,17.6881,17.8125,17.6803,17.7736,171112.0
2020-06-17 13:30:00,22.85,22.96,22.84,22.88,86172.0,17.7736,17.8592,17.7658,17.797,86172.0
2020-06-17 14:00:00,22.87,22.98,22.82,22.88,77679.0,17.7892,17.8747,17.7503,17.797,77679.0
2020-06-17 14:30:00,22.88,22.94,22.79,22.8,68415.0,17.797,17.8436,17.727,17.7347,68415.0
2020-06-17 15:00:00,22.79,22.82,22.67,22.68,104212.0,17.727,17.7503,17.6336,17.6414,104212.0
2020-06-17 15:30:00,22.7,22.72,22.48,22.5,406347.0,17.6569,17.6725,17.4858,17.5014,406347.0
2020-06-18 09:30:00,22.23,22.61,22.07,22.52,111296.0,17.2914,17.5869,17.1669,17.5169,111296.0
2020-06-18 10:00:00,22.54,22.82,22.54,22.8,83314.0,17.5325,17.7503,17.5325,17.7347,83314.0
2020-06-18 10:30:00,22.8,22.98,22.68,22.96,106883.0,17.7347,17.8747,17.6414,17.8592,106883.0
2020-06-18 11:00:00,22.96,22.97,22.79,22.83,236706.0,17.8592,17.867,17.727,17.7581,236706.0
2020-06-18 11:30:00,22.86,22.92,22.64,22.69,110713.0,17.7814,17.8281,17.6103,17.6492,110713.0
2020-06-18 12:00:00,22.68,22.81,22.61,22.78,75654.0,17.6414,17.7425,17.5869,17.7192,75654.0
2020-06-18 12:30:00,22.78,22.78,22.65,22.71,69226.0,17.7192,17.7192,17.6181,17.6647,69226.0
2020-06-18 13:00:00,22.71,22.79,22.68,22.76,65910.0,17.6647,17.727,17.6414,17.7036,65910.0
2020-06-18 13:30:00,22.76,22.82,22.72,22.82,302409.0,17.7036,17.7503,17.6725,17.7503,302409.0
2020-06-18 14:00:00,22.81,22.82,22.63,22.75,83049.0,17.7425,17.7503,17.6025,17.6958,83049.0
2020-06-18 14:30:00,22.74,22.76,22.6,22.61,109716.0,17.6881,17.7036,17.5792,17.5869,109716.0
2020-06-18 15:00:00,22.6,22.61,22.47,22.6,174450.0,17.5792,17.5869,17.478,17.5792,174450.0
2020-06-18 15:30:00,22.6,22.66,22.52,22.56,711134.0,17.5792,17.6258,17.5169,17.548,711134.0
2020-06-19 09:30:00,23.07,23.07,22.77,22.8,344234.0,17.9447,17.9447,17.7114,17.7347,344234.0
2020-06-19 10:00:00,22.8,22.97,22.78,22.84,104461.0,17.7347,17.867,17.7192,17.7658,104461.0
2020-06-19 10:30:00,22.84,22.97,22.73,22.74,105813.0,17.7658,17.867,17.6803,17.6881,105813.0
2020-06-19 11:00:00,22.75,22.84,22.7,22.78,124668.0,17.6958,17.7658,17.6569,17.7192,124668.0
2020-06-19 11:30:00,22.77,22.78,22.65,22.69,104303.0,17.7114,17.7192,17.6181,17.6492,104303.0
2020-06-19 12:00:00,22.69,22.71,22.41,22.54,142235.0,17.6492,17.6647,17.4314,17.5325,142235.0
2020-06-19 12:30:00,22.56,22.62,22.42,22.61,109619.0,17.548,17.5947,17.4392,17.5869,109619.0
2020-06-19 13:00:00,22.61,22.63,22.32,22.35,139540.0,17.5869,17.6025,17.3614,17.3847,139540.0
2020-06-19 13:30:00,22.34,22.34,22.13,22.17,326766.0,17.3769,17.3769,17.2136,17.2447,326766.0
2020-06-19 14:00:00,22.18,22.24,22.06,22.07,240256.0,17.2525,17.2991,17.1591,17.1669,240256.0
2020-06-19 14:30:00,22.07,22.43,22.03,22.41,193511.0,17.1669,17.4469,17.1358,17.4314,193511.0
2020-06-19 15:00:00,22.41,22.5,22.33,22.43,271521.0,17.4314,17.5014,17.3691,17.4469,271521.0
2020-06-19 15:30:00,22.42,22.44,21.95,21.95,2516580.0,17.4392,17.4547,17.0736,17.0736,2516580.0
2020-06-22 09:30:00,21.79,22.05,21.6,21.91,198270.0,16.9491,17.1514,16.8013,17.0425,198270.0
2020-06-22 10:00:00,21.91,22.07,21.85,22.04,100386.0,17.0425,17.1669,16.9958,17.1436,100386.0
2020-06-22 10:30:00,22.04,22.05,21.87,21.87,104443.0,17.1436,17.1514,17.0113,17.0113,104443.0
2020-06-22 11:00:00,21.86,21.95,21.84,21.87,89512.0,17.0036,17.0736,16.988,17.0113,89512.0
2020-06-22 11:30:00,21.88,21.92,21.84,21.87,93852.0,17.0191,17.0502,16.988,17.0113,93852.0
2020-06-22 12:00:00,21.87,22.0,21.86,21.93,87659.0,17.0113,17.1125,17.0036,17.058,87659.0
2020-06-22 12:30:00,21.94,21.99,21.89,21.93,107065.0,17.0658,17.1047,17.0269,17.058,107065.0
2020-06-22 13:00:00,21.94,21.98,21.86,21.87,96636.0,17.0658,17.0969,17.0036,17.0113,96636.0
2020-06-22 13:30:00,21.88,21.9,21.81,21.85,66449.0,17.0191,17.0347,16.9647,16.9958,66449.0
2020-06-22 14:00:00,21.85,21.86,21.75,21.84,78705.0,16.9958,17.0036,16.918,16.988,78705.0
2020-06-22 14:30:00,21.84,21.91,21.81,21.89,79771.0,16.988,17.0425,16.9647,17.0269,79771.0
2020-06-22 15:00:00,21.88,21.91,21.68,21.72,136056.0,17.0191,17.0425,16.8636,16.8947,136056.0
2020-06-22 15:30:00,21.72,21.82,21.68,21.69,676534.0,16.8947,16.9724,16.8636,16.8713,676534.0
2020-06-23 09:30:00,22.08,22.14,21.87,21.93,251679.0,17.1747,17.2214,17.0113,17.058,251679.0
2020-06-23 10:00:00,21.93,21.96,21.71,21.82,181367.0,17.058,17.0813,16.8869,16.9724,181367.0
2020-06-23 10:30:00,21.83,21.84,21.56,21.61,181502.0,16.9802,16.988,16.7702,16.8091,181502.0
2020-06-23 11:00:00,21.61,21.71,21.55,21.65,150971.0,16.8091,16.8869,16.7624,16.8402,150971.0
2020-06-23 11:30:00,21.64,21.73,21.57,21.65,112637.0,16.8324,16.9024,16.778,16.8402,112637.0
2020-06-23 12:00:00,21.65,21.83,21.64,21.64,141247.0,16.8402,16.9802,16.8324,16.8324,141247.0
2020-06-23 12:30:00,21.64,21.65,21.51,21.52,128260.0,16.8324,16.8402,16.7313,16.7391,128260.0
2020-06-23 13:00:00,21.53,21.62,21.52,21.57,112004.0,16.7469,16.8169,16.7391,16.778,112004.0
2020-06-23 13:30:00,21.57,21.63,21.55,21.6,115316.0,16.778,16.8247,16.7624,16.8013,115316.0
2020-06-23 14:00:00,21.6,21.68,21.53,21.67,84049.0,16.8013,16.8636,16.7469,16.8558,84049.0
2020-06-23 14:30:00,21.67,21.71,21.63,21.67,76371.0,16.8558,16.8869,16.8247,16.8558,76371.0
2020-06-23 15:00:00,21.66,21.74,21.58,21.73,228180.0,16.848,16.9102,16.7858,16.9024,228180.0
2020-06-23 15:30:00,21.73,21.82,21.54,21.55,606797.0,16.9024,16.9724,16.7547,16.7624,606797.0
2020-06-24 09:30:00,21.5,21.5,20.94,20.98,306467.0,16.7235,16.7235,16.2879,16.3191,306467.0
2020-06-24 10:00:00,20.98,21.2,20.97,21.18,194341.0,16.3191,16.4902,16.3113,16.4746,194341.0
2020-06-24 10:30:00,21.18,21.18,20.84,20.86,332622.0,16.4746,16.4746,16.2102,16.2257,332622.0
2020-06-24 11:00:00,20.85,21.12,20.84,21.03,179513.0,16.2179,16.428,16.2102,16.358,179513.0
2020-06-24 11:30:00,21.02,21.04,20.73,20.84,202340.0,16.3502,16.3657,16.1246,16.2102,202340.0
2020-06-24 12:00:00,20.85,21.09,20.84,21.03,133701.0,16.2179,16.4046,16.2102,16.358,133701.0
2020-06-24 12:30:00,21.04,21.19,21.03,21.17,134166.0,16.3657,16.4824,16.358,16.4669,134166.0
2020-06-24 13:00:00,21.17,21.18,21.02,21.04,142214.0,16.4669,16.4746,16.3502,16.3657,142214.0
2020-06-24 13:30:00,21.03,21.19,21.01,21.14,146989.0,16.358,16.4824,16.3424,16.4435,146989.0
2020-06-24 14:00:00,21.14,21.19,21.02,21.09,107778.0,16.4435,16.4824,16.3502,16.4046,107778.0
2020-06-24 14:30:00,21.09,21.1,20.85,20.89,189858.0,16.4046,16.4124,16.2179,16.2491,189858.0
2020-06-24 15:00:00,20.89,21.0,20.84,20.87,223619.0,16.2491,16.3346,16.2102,16.2335,223619.0
2020-06-24 15:30:00,20.88,20.97,20.8,20.82,585709.0,16.2413,16.3113,16.1791,16.1946,585709.0
2020-06-25 09:30:00,20.74,20.92,20.52,20.89,110809.0,16.1324,16.2724,15.9613,16.2491,110809.0
2020-06-25 10:00:00,20.87,21.14,20.86,21.11,123456.0,16.2335,16.4435,16.2257,16.4202,123456.0
2020-06-25 10:30:00,21.11,21.12,20.82,20.89,81465.0,16.4202,16.428,16.1946,16.2491,81465.0
2020-06-25 11:00:00,20.88,20.98,20.76,20.93,104114.0,16.2413,16.3191,16.1479,16.2802,104114.0
2020-06-25 11:30:00,20.93,20.96,20.78,20.88,88790.0,16.2802,16.3035,16.1635,16.2413,88790.0
2020-06-25 12:00:00,20.88,20.95,20.87,20.89,86191.0,16.2413,16.2957,16.2335,16.2491,86191.0
2020-06-25 12:30:00,20.9,21.01,20.9,20.92,82017.0,16.2568,16.3424,16.2568,16.2724,82017.0
2020-06-25 13:00:00,20.92,20.97,20.89,20.93,112636.0,16.2724,16.3113,16.2491,16.2802,112636.0
2020-06-25 13:30:00,20.93,20.98,20.86,20.88,82302.0,16.2802,16.3191,16.2257,16.2413,82302.0
2020-06-25 14:00:00,20.87,20.93,20.85,20.92,114976.0,16.2335,16.2802,16.2179,16.2724,114976.0
2020-06-25 14:30:00,20.92,20.96,20.85,20.94,185947.0,16.2724,16.3035,16.2179,16.2879,185947.0
2020-06-25 15:00:00,20.93,21.3,20.9,21.23,162388.0,16.2802,16.568,16.2568,16.5135,162388.0
2020-06-25 15:30:00,21.23,21.25,21.03,21.08,660259.0,16.5135,16.5291,16.358,16.3968,660259.0
2020-06-26 09:30:00,20.73,20.79,20.53,20.54,145696.0,16.1246,16.1713,15.969,15.9768,145696.0
2020-06-26 10:00:00,20.54,20.57,20.36,20.45,131679.0,15.9768,16.0001,15.8368,15.9068,131679.0
2020-06-26 10:30:00,20.46,20.47,20.26,20.34,119199.0,15.9146,15.9224,15.759,15.8212,119199.0
2020-06-26 11:00:00,20.33,20.4,20.18,20.19,101307.0,15.8135,15.8679,15.6968,15.7046,101307.0
2020-06-26 11:30:00,20.2,20.23,20.06,20.1,107319.0,15.7123,15.7357,15.6035,15.6346,107319.0
2020-06-26 12:00:00,20.09,20.2,20.04,20.16,109921.0,15.6268,15.7123,15.5879,15.6812,109921.0
2020-06-26 12:30:00,20.17,20.19,20.04,20.15,120981.0,15.689,15.7046,15.5879,15.6735,120981.0
2020-06-26 13:00:00,20.14,20.19,20.07,20.09,162322.0,15.6657,15.7046,15.6112,15.6268,162322.0
2020-06-26 13:30:00,20.08,20.17,20.07,20.12,71591.0,15.619,15.689,15.6112,15.6501,71591.0
2020-06-26 14:00:00,20.12,20.14,20.02,20.07,124041.0,15.6501,15.6657,15.5723,15.6112,124041.0
2020-06-26 14:30:00,20.07,20.09,19.95,20.02,179991.0,15.6112,15.6268,15.5179,15.5723,179991.0
2020-06-26 15:00:00,20.03,20.08,19.89,19.93,222932.0,15.5801,15.619,15.4712,15.5023,222932.0
2020-06-26 15:30:00,19.93,20.17,19.9,20.04,671622.0,15.5023,15.689,15.479,15.5879,671622.0
2020-06-29 09:30:00,20.3,20.34,20.12,20.15,231853.0,15.7901,15.8212,15.6501,15.6735,231853.0
2020-06-29 10:00:00,20.16,20.39,20.13,20.32,296918.0,15.6812,15.8601,15.6579,15.8057,296918.0
2020-06-29 10:30:00,20.32,20.48,20.29,20.36,192336.0,15.8057,15.9301,15.7824,15.8368,192336.0
2020-06-29 11:00:00,20.37,20.44,20.26,20.35,91586.0,15.8446,15.899,15.759,15.829,91586.0
2020-06-29 11:30:00,20.35,20.39,20.28,20.29,67937.0,15.829,15.8601,15.7746,15.7824,67937.0
2020-06-29 12:00:00,20.3,20.44,20.29,20.42,81919.0,15.7901,15.899,15.7824,15.8835,81919.0
2020-06-29 12:30:00,20.42,20.47,20.36,20.39,87558.0,15.8835,15.9224,15.8368,15.8601,87558.0
2020-06-29 13:00:00,20.39,20.49,20.28,20.49,142898.0,15.8601,15.9379,15.7746,15.9379,142898.0
2020-06-29 13:30:00,20.48,20.49,20.37,20.41,82703.0,15.9301,15.9379,15.8446,15.8757,82703.0
2020-06-29 14:00:00,20.4,20.5,20.4,20.43,105815.0,15.8679,15.9457,15.8679,15.8913,105815.0
2020-06-29 14:30:00,20.42,20.45,20.36,20.38,122743.0,15.8835,15.9068,15.8368,15.8524,122743.0
2020-06-29 15:00:00,20.38,20.41,20.28,20.38,160521.0,15.8524,15.8757,15.7746,15.8524,160521.0
2020-06-29 15:30:00,20.38,20.46,20.31,20.45,651223.0,15.8524,15.9146,15.7979,15.9068,651223.0
2020-06-30 09:30:00,20.3,20.66,20.27,20.58,161168.0,15.7901,16.0702,15.7668,16.0079,161168.0
2020-06-30 10:00:00,20.58,20.67,20.54,20.65,214985.0,16.0079,16.0779,15.9768,16.0624,214985.0
2020-06-30 10:30:00,20.66,20.8,20.56,20.72,298300.0,16.0702,16.1791,15.9924,16.1168,298300.0
2020-06-30 11:00:00,20.72,20.92,20.71,20.87,188151.0,16.1168,16.2724,16.109,16.2335,188151.0
2020-06-30 11:30:00,20.87,20.97,20.77,20.97,199206.0,16.2335,16.3113,16.1557,16.3113,199206.0
2020-06-30 12:00:00,20.96,21.04,20.85,20.9,299829.0,16.3035,16.3657,16.2179,16.2568,299829.0
2020-06-30 12:30:00,20.89,20.93,20.81,20.82,197349.0,16.2491,16.2802,16.1868,16.1946,197349.0
2020-06-30 13:00:00,20.82,20.89,20.74,20.87,149943.0,16.1946,16.2491,16.1324,16.2335,149943.0
2020-06-30 13:30:00,20.87,20.87,20.72,20.77,271251.0,16.2335,16.2335,16.1168,16.1557,271251.0
2020-06-30 14:00:00,20.77,20.84,20.71,20.8,175369.0,16.1557,16.2102,16.109,16.1791,175369.0
2020-06-30 14:30:00,20.79,20.8,20.72,20.76,274012.0,16.1713,16.1791,16.1168,16.1479,274012.0
2020-06-30 15:00:00,20.76,20.89,20.7,20.85,470112.0,16.1479,16.2491,16.1013,16.2179,470112.0
2020-06-30 15:30:00,20.84,21.1,20.82,20.97,1331024.0,16.2102,16.4124,16.1946,16.3113,1331024.0
2020-07-01 09:30:00,21.01,21.01,20.62,20.66,207076.0,16.3424,16.3424,16.039,16.0702,207076.0
2020-07-01 10:00:00,20.67,20.76,20.61,20.74,89203.0,16.0779,16.1479,16.0313,16.1324,89203.0
2020-07-01 10:30:00,20.75,20.77,20.48,20.62,90131.0,16.1402,16.1557,15.9301,16.039,90131.0
2020-07-01 11:00:00,20.62,20.63,20.33,20.35,125579.0,16.039,16.0468,15.8135,15.829,125579.0
2020-07-01 11:30:00,20.36,20.49,20.35,20.42,108611.0,15.8368,15.9379,15.829,15.8835,108611.0
2020-07-01 12:00:00,20.42,20.53,20.41,20.45,162278.0,15.8835,15.969,15.8757,15.9068,162278.0
2020-07-01 12:30:00,20.45,20.45,20.28,20.3,159575.0,15.9068,15.9068,15.7746,15.7901,159575.0
2020-07-01 13:00:00,20.31,20.4,20.28,20.39,166577.0,15.7979,15.8679,15.7746,15.8601,166577.0
2020-07-01 13:30:00,20.39,20.4,20.26,20.28,77727.0,15.8601,15.8679,15.759,15.7746,77727.0
2020-07-01 14:00:00,20.28,20.39,20.22,20.22,106778.0,15.7746,15.8601,15.7279,15.7279,106778.0
2020-07-01 14:30:00,20.22,20.31,20.21,20.27,166268.0,15.7279,15.7979,15.7201,15.7668,166268.0
2020-07-01 15:00:00,20.27,20.36,20.25,20.36,218240.0,15.7668,15.8368,15.7512,15.8368,218240.0
2020-07-01 15:30:00,20.35,20.37,20.18,20.2,581276.0,15.829,15.8446,15.6968,15.7123,581276.0
2020-07-02 09:30:00,20.75,21.0,20.63,20.94,234408.0,16.1402,16.3346,16.0468,16.2879,234408.0
2020-07-02 10:00:00,20.95,20.98,20.8,20.81,146669.0,16.2957,16.3191,16.1791,16.1868,146669.0
2020-07-02 10:30:00,20.81,20.86,20.56,20.56,131375.0,16.1868,16.2257,15.9924,15.9924,131375.0
2020-07-02 11:00:00,20.55,20.66,20.5,20.65,105262.0,15.9846,16.0702,15.9457,16.0624,105262.0
2020-07-02 11:30:00,20.64,20.72,20.54,20.57,143214.0,16.0546,16.1168,15.9768,16.0001,143214.0
2020-07-02 12:00:00,20.57,20.58,20.48,20.57,88298.0,16.0001,16.0079,15.9301,16.0001,88298.0
2020-07-02 12:30:00,20.57,20.59,20.48,20.52,79066.0,16.0001,16.0157,15.9301,15.9613,79066.0
2020-07-02 13:00:00,20.51,20.53,20.38,20.41,96798.0,15.9535,15.969,15.8524,15.8757,96798.0
2020-07-02 13:30:00,20.42,20.56,20.38,20.52,145528.0,15.8835,15.9924,15.8524,15.9613,145528.0
2020-07-02 14:00:00,20.51,20.54,20.45,20.51,80126.0,15.9535,15.9768,15.9068,15.9535,80126.0
2020-07-02 14:30:00,20.51,20.6,20.46,20.46,99675.0,15.9535,16.0235,15.9146,15.9146,99675.0
2020-07-02 15:00:00,20.46,20.47,20.38,20.42,116772.0,15.9146,15.9224,15.8524,15.8835,116772.0
2020-07-02 15:30:00,20.41,20.41,20.3,20.38,405568.0,15.8757,15.8757,15.7901,15.8524,405568.0
2020-07-06 09:30:00,20.94,21.25,20.86,21.16,166517.0,16.2879,16.5291,16.2257,16.4591,166517.0
2020-07-06 10:00:00,21.17,21.23,20.95,20.97,135488.0,16.4669,16.5135,16.2957,16.3113,135488.0
2020-07-06 10:30:00,20.98,21.08,20.93,20.99,129978.0,16.3191,16.3968,16.2802,16.3268,129978.0
2020-07-06 11:00:00,20.98,21.01,20.87,20.89,99659.0,16.3191,16.3424,16.2335,16.2491,99659.0
2020-07-06 11:30:00,20.89,20.9,20.78,20.79,78705.0,16.2491,16.2568,16.1635,16.1713,78705.0
2020-07-06 12:00:00,20.78,20.89,20.77,20.87,109930.0,16.1635,16.2491,16.1557,16.2335,109930.0
2020-07-06 12:30:00,20.88,20.91,20.82,20.9,97983.0,16.2413,16.2646,16.1946,16.2568,97983.0
2020-07-06 13:00:00,20.9,20.96,20.88,20.96,80810.0,16.2568,16.3035,16.2413,16.3035,80810.0
2020-07-06 13:30:00,20.96,21.0,20.92,20.99,92684.0,16.3035,16.3346,16.2724,16.3268,92684.0
2020-07-06 14:00:00,20.98,21.01,20.92,20.93,97869.0,16.3191,16.3424,16.2724,16.2802,97869.0
2020-07-06 14:30:00,20.93,20.97,20.86,20.92,102422.0,16.2802,16.3113,16.2257,16.2724,102422.0
2020-07-06 15:00:00,20.92,20.99,20.88,20.93,116963.0,16.2724,16.3268,16.2413,16.2802,116963.0
2020-07-06 15:30:00,20.93,20.96,20.87,20.92,392890.0,16.2802,16.3035,16.2335,16.2724,392890.0
2020-07-07 09:30:00,20.63,20.89,20.59,20.89,229162.0,16.0468,16.2491,16.0157,16.2491,229162.0
2020-07-07 10:00:00,20.89,20.92,20.76,20.79,176493.0,16.2491,16.2724,16.1479,16.1713,176493.0
2020-07-07 10:30:00,20.79,20.85,20.71,20.85,116830.0,16.1713,16.2179,16.109,16.2179,116830.0
2020-07-07 11:00:00,20.85,20.89,20.72,20.84,92850.0,16.2179,16.2491,16.1168,16.2102,92850.0
2020-07-07 11:30:00,20.84,20.89,20.79,20.85,109381.0,16.2102,16.2491,16.1713,16.2179,109381.0
2020-07-07 12:00:00,20.85,20.89,20.79,20.82,92929.0,16.2179,16.2491,16.1713,16.1946,92929.0
2020-07-07 12:30:00,20.82,20.83,20.72,20.76,94869.0,16.1946,16.2024,16.1168,16.1479,94869.0
2020-07-07 13:00:00,20.76,20.79,20.71,20.73,76509.0,16.1479,16.1713,16.109,16.1246,76509.0
2020-07-07 13:30:00,20.73,20.8,20.72,20.79,81105.0,16.1246,16.1791,16.1168,16.1713,81105.0
2020-07-07 14:00:00,20.79,20.87,20.77,20.84,106245.0,16.1713,16.2335,16.1557,16.2102,106245.0
2020-07-07 14:30:00,20.83,20.84,20.73,20.75,115806.0,16.2024,16.2102,16.1246,16.1402,115806.0
2020-07-07 15:00:00,20.75,20.75,20.65,20.68,175790.0,16.1402,16.1402,16.0624,16.0857,175790.0
2020-07-07 15:30:00,20.68,20.72,20.58,20.68,568561.0,16.0857,16.1168,16.0079,16.0857,568561.0
2020-07-08 09:30:00,20.76,21.0,20.63,20.99,118652.0,16.1479,16.3346,16.0468,16.3268,118652.0
2020-07-08 10:00:00,20.99,21.15,20.96,21.07,162021.0,16.3268,16.4513,16.3035,16.3891,162021.0
2020-07-08 10:30:00,21.07,21.23,21.07,21.08,101700.0,16.3891,16.5135,16.3891,16.3968,101700.0
2020-07-08 11:00:00,21.07,21.14,20.99,21.05,203169.0,16.3891,16.4435,16.3268,16.3735,203169.0
2020-07-08 11:30:00,21.05,21.09,20.95,21.04,208455.0,16.3735,16.4046,16.2957,16.3657,208455.0
2020-07-08 12:00:00,21.04,21.09,20.99,21.05,80057.0,16.3657,16.4046,16.3268,16.3735,80057.0
2020-07-08 12:30:00,21.06,21.06,20.93,20.95,248276.0,16.3813,16.3813,16.2802,16.2957,248276.0
2020-07-08 13:00:00,20.95,20.95,20.84,20.85,61480.0,16.2957,16.2957,16.2102,16.2179,61480.0
2020-07-08 13:30:00,20.85,20.92,20.84,20.89,83099.0,16.2179,16.2724,16.2102,16.2491,83099.0
2020-07-08 14:00:00,20.89,20.95,20.87,20.93,79265.0,16.2491,16.2957,16.2335,16.2802,79265.0
2020-07-08 14:30:00,20.92,20.95,20.84,20.93,119220.0,16.2724,16.2957,16.2102,16.2802,119220.0
2020-07-08 15:00:00,20.93,21.14,20.92,21.1,135453.0,16.2802,16.4435,16.2724,16.4124,135453.0
2020-07-08 15:30:00,21.1,21.15,21.06,21.14,490808.0,16.4124,16.4513,16.3813,16.4435,490808.0
2020-07-09 09:30:00,21.07,21.11,20.65,20.72,232563.0,16.3891,16.4202,16.0624,16.1168,232563.0
2020-07-09 10:00:00,20.75,20.81,20.64,20.71,72773.0,16.1402,16.1868,16.0546,16.109,72773.0
2020-07-09 10:30:00,20.72,20.75,20.45,20.46,99727.0,16.1168,16.1402,15.9068,15.9146,99727.0
2020-07-09 11:00:00,20.46,20.54,20.37,20.49,109533.0,15.9146,15.9768,15.8446,15.9379,109533.0
2020-07-09 11:30:00,20.5,20.52,20.34,20.39,69622.0,15.9457,15.9613,15.8212,15.8601,69622.0
2020-07-09 12:00:00,20.38,20.46,20.27,20.28,156036.0,15.8524,15.9146,15.7668,15.7746,156036.0
2020-07-09 12:30:00,20.28,20.33,20.21,20.27,144452.0,15.7746,15.8135,15.7201,15.7668,144452.0
2020-07-09 13:00:00,20.27,20.39,20.24,20.36,126368.0,15.7668,15.8601,15.7435,15.8368,126368.0
2020-07-09 13:30:00,20.36,20.41,20.3,20.3,107673.0,15.8368,15.8757,15.7901,15.7901,107673.0
2020-07-09 14:00:00,20.3,20.41,20.29,20.39,111649.0,15.7901,15.8757,15.7824,15.8601,111649.0
2020-07-09 14:30:00,20.39,20.4,20.3,20.34,128219.0,15.8601,15.8679,15.7901,15.8212,128219.0
2020-07-09 15:00:00,20.34,20.37,20.22,20.23,174828.0,15.8212,15.8446,15.7279,15.7357,174828.0
2020-07-09 15:30:00,20.23,20.34,20.19,20.27,539773.0,15.7357,15.8212,15.7046,15.7668,539773.0
2020-07-10 09:30:00,20.28,20.83,20.26,20.67,169686.0,15.7746,16.2024,15.759,16.0779,169686.0
2020-07-10 10:00:00,20.67,20.7,20.56,20.67,119195.0,16.0779,16.1013,15.9924,16.0779,119195.0
2020-07-10 10:30:00,20.67,20.88,20.66,20.79,122100.0,16.0779,16.2413,16.0702,16.1713,122100.0
2020-07-10 11:00:00,20.79,20.9,20.71,20.89,191220.0,16.1713,16.2568,16.109,16.2491,191220.0
2020-07-10 11:30:00,20.89,21.03,20.77,21.01,150454.0,16.2491,16.358,16.1557,16.3424,150454.0
2020-07-10 12:00:00,21.01,21.13,21.0,21.02,217910.0,16.3424,16.4357,16.3346,16.3502,217910.0
2020-07-10 12:30:00,21.02,21.12,20.93,21.11,523216.0,16.3502,16.428,16.2802,16.4202,523216.0
2020-07-10 13:00:00,21.1,21.11,20.99,21.05,147618.0,16.4124,16.4202,16.3268,16.3735,147618.0
2020-07-10 13:30:00,21.06,21.16,21.05,21.13,118648.0,16.3813,16.4591,16.3735,16.4357,118648.0
2020-07-10 14:00:00,21.13,21.14,21.07,21.09,116289.0,16.4357,16.4435,16.3891,16.4046,116289.0
2020-07-10 14:30:00,21.09,21.1,20.99,21.02,483451.0,16.4046,16.4124,16.3268,16.3502,483451.0
2020-07-10 15:00:00,21.01,21.07,20.96,20.99,325077.0,16.3424,16.3891,16.3035,16.3268,325077.0
2020-07-10 15:30:00,21.0,21.16,20.99,21.1,642508.0,16.3346,16.4591,16.3268,16.4124,642508.0
2020-07-13 09:30:00,21.33,21.4,21.06,21.15,176482.0,16.5913,16.6458,16.3813,16.4513,176482.0
2020-07-13 10:00:00,21.14,21.21,20.95,21.21,211443.0,16.4435,16.498,16.2957,16.498,211443.0
2020-07-13 10:30:00,21.21,21.28,21.09,21.21,116858.0,16.498,16.5524,16.4046,16.498,116858.0
2020-07-13 11:00:00,21.21,21.28,21.14,21.28,96979.0,16.498,16.5524,16.4435,16.5524,96979.0
2020-07-13 11:30:00,21.28,21.31,21.1,21.13,203738.0,16.5524,16.5757,16.4124,16.4357,203738.0
2020-07-13 12:00:00,21.13,21.16,20.94,20.95,123807.0,16.4357,16.4591,16.2879,16.2957,123807.0
2020-07-13 12:30:00,20.95,21.13,20.95,21.13,129809.0,16.2957,16.4357,16.2957,16.4357,129809.0
2020-07-13 13:00:00,21.13,21.22,21.05,21.1,154461.0,16.4357,16.5057,16.3735,16.4124,154461.0
2020-07-13 13:30:00,21.1,21.24,21.08,21.21,213011.0,16.4124,16.5213,16.3968,16.498,213011.0
2020-07-13 14:00:00,21.21,21.23,21.12,21.19,162000.0,16.498,16.5135,16.428,16.4824,162000.0
2020-07-13 14:30:00,21.18,21.19,21.09,21.12,122900.0,16.4746,16.4824,16.4046,16.428,122900.0
2020-07-13 15:00:00,21.12,21.13,20.96,20.96,348783.0,16.428,16.4357,16.3035,16.3035,348783.0
2020-07-13 15:30:00,20.96,20.98,20.77,20.86,705385.0,16.3035,16.3191,16.1557,16.2257,705385.0
2020-07-14 09:30:00,20.55,20.74,20.33,20.73,188742.0,16.1925,16.3422,16.0191,16.3343,188742.0
2020-07-14 10:00:00,20.73,20.76,20.52,20.61,234202.0,16.3343,16.358,16.1688,16.2398,234202.0
2020-07-14 10:30:00,20.61,20.79,20.59,20.73,99475.0,16.2398,16.3816,16.224,16.3343,99475.0
2020-07-14 11:00:00,20.74,20.85,20.7,20.71,112137.0,16.3422,16.4289,16.3107,16.3186,112137.0
2020-07-14 11:30:00,20.71,20.79,20.64,20.71,62497.0,16.3186,16.3816,16.2634,16.3186,62497.0
2020-07-14 12:00:00,20.72,20.73,20.59,20.59,66653.0,16.3264,16.3343,16.224,16.224,66653.0
2020-07-14 12:30:00,20.6,20.67,20.54,20.64,59859.0,16.2319,16.287,16.1846,16.2634,59859.0
2020-07-14 13:00:00,20.63,20.65,20.54,20.58,62238.0,16.2555,16.2713,16.1846,16.2161,62238.0
2020-07-14 13:30:00,20.58,20.67,20.54,20.61,68930.0,16.2161,16.287,16.1846,16.2398,68930.0
2020-07-14 14:00:00,20.61,20.68,20.58,20.64,69769.0,16.2398,16.2949,16.2161,16.2634,69769.0
2020-07-14 14:30:00,20.65,20.68,20.61,20.67,87905.0,16.2713,16.2949,16.2398,16.287,87905.0
2020-07-14 15:00:00,20.68,20.69,20.6,20.64,94356.0,16.2949,16.3028,16.2319,16.2634,94356.0
2020-07-14 15:30:00,20.64,20.81,20.64,20.77,360726.0,16.2634,16.3974,16.2634,16.3658,360726.0
2020-07-15 09:30:00,21.31,21.31,20.91,21.01,210424.0,16.7913,16.7913,16.4761,16.5549,210424.0
2020-07-15 10:00:00,21.01,21.07,20.86,21.05,87330.0,16.5549,16.6022,16.4368,16.5865,87330.0
2020-07-15 10:30:00,21.05,21.19,21.05,21.18,75822.0,16.5865,16.6968,16.5865,16.6889,75822.0
2020-07-15 11:00:00,21.18,21.2,21.04,21.12,119392.0,16.6889,16.7047,16.5786,16.6416,119392.0
2020-07-15 11:30:00,21.13,21.25,21.1,21.21,239993.0,16.6495,16.7441,16.6259,16.7125,239993.0
2020-07-15 12:00:00,21.21,21.26,21.15,21.25,119147.0,16.7125,16.7519,16.6653,16.7441,119147.0
2020-07-15 12:30:00,21.24,21.27,21.17,21.27,68053.0,16.7362,16.7598,16.681,16.7598,68053.0
2020-07-15 13:00:00,21.27,21.34,21.27,21.32,87661.0,16.7598,16.815,16.7598,16.7992,87661.0
2020-07-15 13:30:00,21.32,21.38,21.32,21.35,59680.0,16.7992,16.8465,16.7992,16.8228,59680.0
2020-07-15 14:00:00,21.36,21.4,21.31,21.35,59808.0,16.8307,16.8622,16.7913,16.8228,59808.0
2020-07-15 14:30:00,21.35,21.44,21.35,21.36,100232.0,16.8228,16.8938,16.8228,16.8307,100232.0
2020-07-15 15:00:00,21.36,21.51,21.34,21.5,223412.0,16.8307,16.9489,16.815,16.941,223412.0
2020-07-15 15:30:00,21.5,21.58,21.45,21.52,446207.0,16.941,17.0041,16.9016,16.9568,446207.0
2020-07-16 09:30:00,21.3,21.43,21.16,21.32,99620.0,16.7835,16.8859,16.6731,16.7992,99620.0
2020-07-16 10:00:00,21.33,21.58,21.32,21.51,63908.0,16.8071,17.0041,16.7992,16.9489,63908.0
2020-07-16 10:30:00,21.53,21.84,21.51,21.78,151631.0,16.9647,17.2089,16.9489,17.1617,151631.0
2020-07-16 11:00:00,21.78,21.84,21.7,21.8,85389.0,17.1617,17.2089,17.0986,17.1774,85389.0
2020-07-16 11:30:00,21.8,21.81,21.58,21.58,46553.0,17.1774,17.1853,17.0041,17.0041,46553.0
2020-07-16 12:00:00,21.58,21.59,21.44,21.46,144486.0,17.0041,17.012,16.8938,16.9095,144486.0
2020-07-16 12:30:00,21.46,21.46,21.38,21.39,57962.0,16.9095,16.9095,16.8465,16.8544,57962.0
2020-07-16 13:00:00,21.38,21.45,21.38,21.44,52594.0,16.8465,16.9016,16.8465,16.8938,52594.0
2020-07-16 13:30:00,21.43,21.44,21.3,21.31,52272.0,16.8859,16.8938,16.7835,16.7913,52272.0
2020-07-16 14:00:00,21.3,21.36,21.3,21.36,47371.0,16.7835,16.8307,16.7835,16.8307,47371.0
2020-07-16 14:30:00,21.36,21.36,21.14,21.17,98050.0,16.8307,16.8307,16.6574,16.681,98050.0
2020-07-16 15:00:00,21.17,21.26,21.14,21.25,140068.0,16.681,16.7519,16.6574,16.7441,140068.0
2020-07-16 15:30:00,21.27,21.35,21.23,21.32,262633.0,16.7598,16.8228,16.7283,16.7992,262633.0
2020-07-17 09:30:00,21.38,21.61,21.26,21.57,168657.0,16.8465,17.0277,16.7519,16.9962,168657.0
2020-07-17 10:00:00,21.57,21.6,21.28,21.29,99257.0,16.9962,17.0198,16.7677,16.7756,99257.0
2020-07-17 10:30:00,21.29,21.34,21.24,21.26,91075.0,16.7756,16.815,16.7362,16.7519,91075.0
2020-07-17 11:00:00,21.27,21.31,21.14,21.15,111758.0,16.7598,16.7913,16.6574,16.6653,111758.0
2020-07-17 11:30:00,21.15,21.28,21.14,21.26,107107.0,16.6653,16.7677,16.6574,16.7519,107107.0
2020-07-17 12:00:00,21.27,21.28,21.19,21.21,101343.0,16.7598,16.7677,16.6968,16.7125,101343.0
2020-07-17 12:30:00,21.21,21.22,21.07,21.07,88187.0,16.7125,16.7204,16.6022,16.6022,88187.0
2020-07-17 13:00:00,21.08,21.24,21.08,21.19,107928.0,16.6101,16.7362,16.6101,16.6968,107928.0
2020-07-17 13:30:00,21.19,21.2,21.13,21.14,90993.0,16.6968,16.7047,16.6495,16.6574,90993.0
2020-07-17 14:00:00,21.13,21.15,21.09,21.12,64279.0,16.6495,16.6653,16.618,16.6416,64279.0
2020-07-17 14:30:00,21.11,21.13,21.01,21.02,91889.0,16.6337,16.6495,16.5549,16.5628,91889.0
2020-07-17 15:00:00,21.02,21.1,20.98,21.07,112348.0,16.5628,16.6259,16.5313,16.6022,112348.0
2020-07-17 15:30:00,21.07,21.12,21.04,21.04,405633.0,16.6022,16.6416,16.5786,16.5786,405633.0
2020-07-20 09:30:00,20.87,20.9,20.59,20.68,226237.0,16.4446,16.4683,16.224,16.2949,226237.0
2020-07-20 10:00:00,20.68,20.75,20.51,20.62,223238.0,16.2949,16.3501,16.161,16.2476,223238.0
2020-07-20 10:30:00,20.62,20.67,20.47,20.47,165945.0,16.2476,16.287,16.1294,16.1294,165945.0
2020-07-20 11:00:00,20.47,20.59,20.46,20.49,144093.0,16.1294,16.224,16.1216,16.1452,144093.0
2020-07-20 11:30:00,20.48,20.53,20.42,20.45,91464.0,16.1373,16.1767,16.0901,16.1137,91464.0
2020-07-20 12:00:00,20.45,20.46,20.3,20.37,192002.0,16.1137,16.1216,15.9955,16.0507,192002.0
2020-07-20 12:30:00,20.37,20.42,20.33,20.37,153436.0,16.0507,16.0901,16.0191,16.0507,153436.0
2020-07-20 13:00:00,20.38,20.39,20.32,20.36,122120.0,16.0585,16.0664,16.0113,16.0428,122120.0
2020-07-20 13:30:00,20.36,20.44,20.34,20.4,124465.0,16.0428,16.1058,16.027,16.0743,124465.0
2020-07-20 14:00:00,20.4,20.41,20.33,20.36,122146.0,16.0743,16.0822,16.0191,16.0428,122146.0
2020-07-20 14:30:00,20.36,20.39,20.33,20.34,120566.0,16.0428,16.0664,16.0191,16.027,120566.0
2020-07-20 15:00:00,20.34,20.38,20.3,20.37,159824.0,16.027,16.0585,15.9955,16.0507,159824.0
2020-07-20 15:30:00,20.37,20.45,20.35,20.4,686973.0,16.0507,16.1137,16.0349,16.0743,686973.0
2020-07-21 09:30:00,20.54,20.9,20.51,20.63,342078.0,16.1846,16.4683,16.161,16.2555,342078.0
2020-07-21 10:00:00,20.64,20.75,20.58,20.6,173460.0,16.2634,16.3501,16.2161,16.2319,173460.0
2020-07-21 10:30:00,20.61,20.7,20.54,20.66,260673.0,16.2398,16.3107,16.1846,16.2792,260673.0
2020-07-21 11:00:00,20.67,20.9,20.66,20.8,391536.0,16.287,16.4683,16.2792,16.3895,391536.0
2020-07-21 11:30:00,20.8,20.92,20.77,20.92,247147.0,16.3895,16.484,16.3658,16.484,247147.0
2020-07-21 12:00:00,20.92,21.0,20.87,21.0,117814.0,16.484,16.5471,16.4446,16.5471,117814.0
2020-07-21 12:30:00,21.0,21.19,20.97,21.19,296268.0,16.5471,16.6968,16.5234,16.6968,296268.0
2020-07-21 13:00:00,21.19,21.21,21.05,21.07,205877.0,16.6968,16.7125,16.5865,16.6022,205877.0
2020-07-21 13:30:00,21.07,21.16,21.05,21.15,188814.0,16.6022,16.6731,16.5865,16.6653,188814.0
2020-07-21 14:00:00,21.14,21.18,21.08,21.17,148751.0,16.6574,16.6889,16.6101,16.681,148751.0
2020-07-21 14:30:00,21.17,21.24,21.13,21.23,96223.0,16.681,16.7362,16.6495,16.7283,96223.0
2020-07-21 15:00:00,21.22,21.24,21.17,21.21,163493.0,16.7204,16.7362,16.681,16.7125,163493.0
2020-07-21 15:30:00,21.21,21.26,21.14,21.26,442415.0,16.7125,16.7519,16.6574,16.7519,442415.0
2020-07-22 09:30:00,21.18,21.24,21.04,21.04,164308.0,16.6889,16.7362,16.5786,16.5786,164308.0
2020-07-22 10:00:00,21.05,21.05,20.85,21.0,129702.0,16.5865,16.5865,16.4289,16.5471,129702.0
2020-07-22 10:30:00,21.01,21.33,21.01,21.33,129230.0,16.5549,16.8071,16.5549,16.8071,129230.0
2020-07-22 11:00:00,21.32,21.32,21.19,21.23,201061.0,16.7992,16.7992,16.6968,16.7283,201061.0
2020-07-22 11:30:00,21.23,21.28,21.17,21.2,109285.0,16.7283,16.7677,16.681,16.7047,109285.0
2020-07-22 12:00:00,21.2,21.23,21.0,21.04,107091.0,16.7047,16.7283,16.5471,16.5786,107091.0
2020-07-22 12:30:00,21.03,21.09,20.99,21.0,85368.0,16.5707,16.618,16.5392,16.5471,85368.0
2020-07-22 13:00:00,21.0,21.02,20.84,20.9,141481.0,16.5471,16.5628,16.421,16.4683,141481.0
2020-07-22 13:30:00,20.9,20.94,20.85,20.89,84424.0,16.4683,16.4998,16.4289,16.4604,84424.0
2020-07-22 14:00:00,20.89,20.89,20.8,20.81,70228.0,16.4604,16.4604,16.3895,16.3974,70228.0
2020-07-22 14:30:00,20.81,20.86,20.79,20.8,81302.0,16.3974,16.4368,16.3816,16.3895,81302.0
2020-07-22 15:00:00,20.8,20.89,20.78,20.86,142610.0,16.3895,16.4604,16.3737,16.4368,142610.0
2020-07-22 15:30:00,20.86,21.03,20.82,20.9,792913.0,16.4368,16.5707,16.4052,16.4683,792913.0
2020-07-23 09:30:00,20.75,20.95,20.56,20.71,212375.0,16.3501,16.5077,16.2004,16.3186,212375.0
2020-07-23 10:00:00,20.71,20.71,20.49,20.52,144242.0,16.3186,16.3186,16.1452,16.1688,144242.0
2020-07-23 10:30:00,20.52,20.7,20.46,20.64,123797.0,16.1688,16.3107,16.1216,16.2634,123797.0
2020-07-23 11:00:00,20.64,20.89,20.61,20.88,180104.0,16.2634,16.4604,16.2398,16.4525,180104.0
2020-07-23 11:30:00,20.88,20.92,20.66,20.69,258722.0,16.4525,16.484,16.2792,16.3028,258722.0
2020-07-23 12:00:00,20.69,20.95,20.68,20.9,189646.0,16.3028,16.5077,16.2949,16.4683,189646.0
2020-07-23 12:30:00,20.9,20.98,20.88,20.91,164900.0,16.4683,16.5313,16.4525,16.4761,164900.0
2020-07-23 13:00:00,20.92,20.96,20.86,20.96,190412.0,16.484,16.5155,16.4368,16.5155,190412.0
2020-07-23 13:30:00,20.96,20.96,20.8,20.83,154505.0,16.5155,16.5155,16.3895,16.4131,154505.0
2020-07-23 14:00:00,20.84,20.86,20.71,20.71,122400.0,16.421,16.4368,16.3186,16.3186,122400.0
2020-07-23 14:30:00,20.71,20.82,20.7,20.82,173368.0,16.3186,16.4052,16.3107,16.4052,173368.0
2020-07-23 15:00:00,20.82,20.86,20.73,20.8,195514.0,16.4052,16.4368,16.3343,16.3895,195514.0
2020-07-23 15:30:00,20.8,20.88,20.75,20.79,607364.0,16.3895,16.4525,16.3501,16.3816,607364.0
2020-07-24 09:30:00,20.87,21.1,20.87,20.94,187274.0,16.4446,16.6259,16.4446,16.4998,187274.0
2020-07-24 10:00:00,20.94,21.02,20.8,20.87,169238.0,16.4998,16.5628,16.3895,16.4446,169238.0
2020-07-24 10:30:00,20.88,20.95,20.77,20.79,83012.0,16.4525,16.5077,16.3658,16.3816,83012.0
2020-07-24 11:00:00,20.79,20.84,20.62,20.63,104918.0,16.3816,16.421,16.2476,16.2555,104918.0
2020-07-24 11:30:00,20.62,20.77,20.61,20.7,146290.0,16.2476,16.3658,16.2398,16.3107,146290.0
2020-07-24 12:00:00,20.7,20.72,20.62,20.66,126563.0,16.3107,16.3264,16.2476,16.2792,126563.0
2020-07-24 12:30:00,20.66,20.72,20.64,20.68,105290.0,16.2792,16.3264,16.2634,16.2949,105290.0
2020-07-24 13:00:00,20.68,20.71,20.56,20.57,91840.0,16.2949,16.3186,16.2004,16.2082,91840.0
2020-07-24 13:30:00,20.57,20.61,20.54,20.59,91385.0,16.2082,16.2398,16.1846,16.224,91385.0
2020-07-24 14:00:00,20.59,20.66,20.55,20.6,111635.0,16.224,16.2792,16.1925,16.2319,111635.0
2020-07-24 14:30:00,20.6,20.64,20.58,20.6,139969.0,16.2319,16.2634,16.2161,16.2319,139969.0
2020-07-24 15:00:00,20.61,20.62,20.56,20.59,191796.0,16.2398,16.2476,16.2004,16.224,191796.0
2020-07-24 15:30:00,20.59,20.64,20.56,20.6,703082.0,16.224,16.2634,16.2004,16.2319,703082.0
2020-07-27 09:30:00,20.45,20.72,20.42,20.66,519990.0,16.1137,16.3264,16.0901,16.2792,519990.0
2020-07-27 10:00:00,20.67,21.14,20.6,21.11,328380.0,16.287,16.6574,16.2319,16.6337,328380.0
2020-07-27 10:30:00,21.11,21.17,21.01,21.03,226099.0,16.6337,16.681,16.5549,16.5707,226099.0
2020-07-27 11:00:00,21.03,21.15,21.02,21.05,205397.0,16.5707,16.6653,16.5628,16.5865,205397.0
2020-07-27 11:30:00,21.05,21.07,20.94,21.03,157592.0,16.5865,16.6022,16.4998,16.5707,157592.0
2020-07-27 12:00:00,21.03,21.06,20.91,20.98,126948.0,16.5707,16.5943,16.4761,16.5313,126948.0
2020-07-27 12:30:00,20.98,21.04,20.96,20.98,105802.0,16.5313,16.5786,16.5155,16.5313,105802.0
2020-07-27 13:00:00,20.98,21.02,20.9,20.93,176441.0,16.5313,16.5628,16.4683,16.4919,176441.0
2020-07-27 13:30:00,20.93,20.95,20.89,20.92,162434.0,16.4919,16.5077,16.4604,16.484,162434.0
2020-07-27 14:00:00,20.92,20.96,20.88,20.92,132892.0,16.484,16.5155,16.4525,16.484,132892.0
2020-07-27 14:30:00,20.91,20.96,20.88,20.91,151830.0,16.4761,16.5155,16.4525,16.4761,151830.0
2020-07-27 15:00:00,20.91,20.99,20.86,20.98,277590.0,16.4761,16.5392,16.4368,16.5313,277590.0
2020-07-27 15:30:00,20.98,21.07,20.96,21.0,855254.0,16.5313,16.6022,16.5155,16.5471,855254.0
2020-07-28 09:30:00,20.76,20.79,19.91,20.1,655420.0,16.358,16.3816,15.6882,15.8379,655420.0
2020-07-28 10:00:00,20.09,20.24,19.79,19.96,458505.0,15.83,15.9482,15.5936,15.7276,458505.0
2020-07-28 10:30:00,19.97,20.03,19.78,19.91,725593.0,15.7355,15.7827,15.5858,15.6882,725593.0
2020-07-28 11:00:00,19.91,20.04,19.86,20.04,748972.0,15.6882,15.7906,15.6488,15.7906,748972.0
2020-07-28 11:30:00,20.04,20.35,20.0,20.31,458019.0,15.7906,16.0349,15.7591,16.0034,458019.0
2020-07-28 12:00:00,20.31,20.35,20.21,20.3,313435.0,16.0034,16.0349,15.9246,15.9955,313435.0
2020-07-28 12:30:00,20.3,20.36,20.19,20.25,185149.0,15.9955,16.0428,15.9088,15.9561,185149.0
2020-07-28 13:00:00,20.25,20.38,20.19,20.28,176939.0,15.9561,16.0585,15.9088,15.9797,176939.0
2020-07-28 13:30:00,20.28,20.32,20.27,20.32,152707.0,15.9797,16.0113,15.9719,16.0113,152707.0
2020-07-28 14:00:00,20.32,20.5,20.31,20.48,231856.0,16.0113,16.1531,16.0034,16.1373,231856.0
2020-07-28 14:30:00,20.48,20.5,20.31,20.34,405075.0,16.1373,16.1531,16.0034,16.027,405075.0
2020-07-28 15:00:00,20.35,20.54,20.32,20.51,292432.0,16.0349,16.1846,16.0113,16.161,292432.0
2020-07-28 15:30:00,20.52,20.61,20.48,20.56,984499.0,16.1688,16.2398,16.1373,16.2004,984499.0
2020-07-29 09:30:00,20.77,20.88,20.67,20.73,242210.0,16.3658,16.4525,16.287,16.3343,242210.0
2020-07-29 10:00:00,20.73,20.85,20.72,20.75,179679.0,16.3343,16.4289,16.3264,16.3501,179679.0
2020-07-29 10:30:00,20.75,20.76,20.58,20.71,287145.0,16.3501,16.358,16.2161,16.3186,287145.0
2020-07-29 11:00:00,20.71,20.75,20.65,20.68,214710.0,16.3186,16.3501,16.2713,16.2949,214710.0
2020-07-29 11:30:00,20.67,20.76,20.54,20.71,496475.0,16.287,16.358,16.1846,16.3186,496475.0
2020-07-29 12:00:00,20.72,20.9,20.72,20.85,137808.0,16.3264,16.4683,16.3264,16.4289,137808.0
2020-07-29 12:30:00,20.85,20.92,20.77,20.89,105676.0,16.4289,16.484,16.3658,16.4604,105676.0
2020-07-29 13:00:00,20.89,20.98,20.88,20.97,148153.0,16.4604,16.5313,16.4525,16.5234,148153.0
2020-07-29 13:30:00,20.97,21.0,20.84,20.87,138919.0,16.5234,16.5471,16.421,16.4446,138919.0
2020-07-29 14:00:00,20.86,21.0,20.82,20.92,284240.0,16.4368,16.5471,16.4052,16.484,284240.0
2020-07-29 14:30:00,20.92,21.04,20.92,21.02,204411.0,16.484,16.5786,16.484,16.5628,204411.0
2020-07-29 15:00:00,21.02,21.11,20.96,21.11,303693.0,16.5628,16.6337,16.5155,16.6337,303693.0
2020-07-29 15:30:00,21.11,21.18,21.04,21.14,1109723.0,16.6337,16.6889,16.5786,16.6574,1109723.0
2020-07-30 09:30:00,20.69,20.86,20.47,20.62,206986.0,16.3028,16.4368,16.1294,16.2476,206986.0
2020-07-30 10:00:00,20.63,20.83,20.55,20.76,232795.0,16.2555,16.4131,16.1925,16.358,232795.0
2020-07-30 10:30:00,20.76,20.78,20.48,20.54,151388.0,16.358,16.3737,16.1373,16.1846,151388.0
2020-07-30 11:00:00,20.54,20.68,20.5,20.61,171360.0,16.1846,16.2949,16.1531,16.2398,171360.0
2020-07-30 11:30:00,20.6,20.66,20.52,20.55,164136.0,16.2319,16.2792,16.1688,16.1925,164136.0
2020-07-30 12:00:00,20.56,20.64,20.5,20.62,124737.0,16.2004,16.2634,16.1531,16.2476,124737.0
2020-07-30 12:30:00,20.62,20.69,20.59,20.67,144817.0,16.2476,16.3028,16.224,16.287,144817.0
2020-07-30 13:00:00,20.67,20.73,20.58,20.59,120520.0,16.287,16.3343,16.2161,16.224,120520.0
2020-07-30 13:30:00,20.59,20.63,20.56,20.59,174098.0,16.224,16.2555,16.2004,16.224,174098.0
2020-07-30 14:00:00,20.59,20.63,20.55,20.55,144797.0,16.224,16.2555,16.1925,16.1925,144797.0
2020-07-30 14:30:00,20.56,20.64,20.54,20.6,171073.0,16.2004,16.2634,16.1846,16.2319,171073.0
2020-07-30 15:00:00,20.61,20.67,20.57,20.67,209504.0,16.2398,16.287,16.2082,16.287,209504.0
2020-07-30 15:30:00,20.67,20.7,20.63,20.67,551388.0,16.287,16.3107,16.2555,16.287,551388.0
2020-07-31 09:30:00,20.62,20.73,20.5,20.68,149946.0,16.2476,16.3343,16.1531,16.2949,149946.0
2020-07-31 10:00:00,20.67,20.81,20.61,20.66,177237.0,16.287,16.3974,16.2398,16.2792,177237.0
2020-07-31 10:30:00,20.67,20.7,20.5,20.61,174268.0,16.287,16.3107,16.1531,16.2398,174268.0
2020-07-31 11:00:00,20.61,20.72,20.5,20.71,185673.0,16.2398,16.3264,16.1531,16.3186,185673.0
2020-07-31 11:30:00,20.71,20.73,20.62,20.71,151201.0,16.3186,16.3343,16.2476,16.3186,151201.0
2020-07-31 12:00:00,20.71,20.79,20.69,20.79,186370.0,16.3186,16.3816,16.3028,16.3816,186370.0
2020-07-31 12:30:00,20.79,20.81,20.68,20.71,111324.0,16.3816,16.3974,16.2949,16.3186,111324.0
2020-07-31 13:00:00,20.72,20.86,20.7,20.8,222820.0,16.3264,16.4368,16.3107,16.3895,222820.0
2020-07-31 13:30:00,20.81,20.83,20.77,20.8,121862.0,16.3974,16.4131,16.3658,16.3895,121862.0
2020-07-31 14:00:00,20.81,20.84,20.68,20.7,164770.0,16.3974,16.421,16.2949,16.3107,164770.0
2020-07-31 14:30:00,20.7,20.81,20.67,20.8,241833.0,16.3107,16.3974,16.287,16.3895,241833.0
2020-07-31 15:00:00,20.8,20.8,20.66,20.7,271590.0,16.3895,16.3895,16.2792,16.3107,271590.0
2020-07-31 15:30:00,20.7,21.06,20.69,21.04,1598902.0,16.3107,16.5943,16.3028,16.5786,1598902.0
2020-08-03 09:30:00,21.05,21.3,20.91,21.28,210967.0,16.5865,16.7835,16.4761,16.7677,210967.0
2020-08-03 10:00:00,21.28,21.51,21.28,21.46,148383.0,16.7677,16.9489,16.7677,16.9095,148383.0
2020-08-03 10:30:00,21.46,21.61,21.45,21.5,147829.0,16.9095,17.0277,16.9016,16.941,147829.0
2020-08-03 11:00:00,21.51,21.54,21.32,21.47,157304.0,16.9489,16.9726,16.7992,16.9174,157304.0
2020-08-03 11:30:00,21.48,21.55,21.4,21.41,124982.0,16.9253,16.9804,16.8622,16.8701,124982.0
2020-08-03 12:00:00,21.41,21.46,21.32,21.32,108308.0,16.8701,16.9095,16.7992,16.7992,108308.0
2020-08-03 12:30:00,21.33,21.45,21.32,21.38,87155.0,16.8071,16.9016,16.7992,16.8465,87155.0
2020-08-03 13:00:00,21.38,21.48,21.36,21.47,92627.0,16.8465,16.9253,16.8307,16.9174,92627.0
2020-08-03 13:30:00,21.48,21.5,21.4,21.41,123320.0,16.9253,16.941,16.8622,16.8701,123320.0
2020-08-03 14:00:00,21.42,21.51,21.41,21.48,108748.0,16.878,16.9489,16.8701,16.9253,108748.0
2020-08-03 14:30:00,21.48,21.57,21.47,21.57,102312.0,16.9253,16.9962,16.9174,16.9962,102312.0
2020-08-03 15:00:00,21.57,21.59,21.51,21.53,160948.0,16.9962,17.012,16.9489,16.9647,160948.0
2020-08-03 15:30:00,21.53,21.56,21.42,21.48,665295.0,16.9647,16.9883,16.878,16.9253,665295.0
2020-08-04 09:30:00,21.3,21.51,21.22,21.27,160985.0,16.7835,16.9489,16.7204,16.7598,160985.0
2020-08-04 10:00:00,21.28,21.45,21.27,21.38,123765.0,16.7677,16.9016,16.7598,16.8465,123765.0
2020-08-04 10:30:00,21.38,21.39,21.3,21.36,71585.0,16.8465,16.8544,16.7835,16.8307,71585.0
2020-08-04 11:00:00,21.36,21.38,21.3,21.3,82824.0,16.8307,16.8465,16.7835,16.7835,82824.0
2020-08-04 11:30:00,21.3,21.3,21.14,21.21,180256.0,16.7835,16.7835,16.6574,16.7125,180256.0
2020-08-04 12:00:00,21.21,21.23,21.14,21.18,88784.0,16.7125,16.7283,16.6574,16.6889,88784.0
2020-08-04 12:30:00,21.18,21.2,21.11,21.13,80089.0,16.6889,16.7047,16.6337,16.6495,80089.0
2020-08-04 13:00:00,21.13,21.14,21.05,21.13,100109.0,16.6495,16.6574,16.5865,16.6495,100109.0
2020-08-04 13:30:00,21.13,21.17,21.1,21.16,64020.0,16.6495,16.681,16.6259,16.6731,64020.0
2020-08-04 14:00:00,21.16,21.26,21.16,21.19,55022.0,16.6731,16.7519,16.6731,16.6968,55022.0
2020-08-04 14:30:00,21.19,21.25,21.14,21.24,115392.0,16.6968,16.7441,16.6574,16.7362,115392.0
2020-08-04 15:00:00,21.24,21.25,21.22,21.22,78275.0,16.7362,16.7441,16.7204,16.7204,78275.0
2020-08-04 15:30:00,21.22,21.24,21.13,21.21,408347.0,16.7204,16.7362,16.6495,16.7125,408347.0
2020-08-05 09:30:00,21.37,21.61,21.37,21.56,143586.0,16.8386,17.0277,16.8386,16.9883,143586.0
2020-08-05 10:00:00,21.56,21.61,21.47,21.51,105673.0,16.9883,17.0277,16.9174,16.9489,105673.0
2020-08-05 10:30:00,21.51,21.85,21.5,21.82,241277.0,16.9489,17.2168,16.941,17.1932,241277.0
2020-08-05 11:00:00,21.83,21.99,21.83,21.99,108242.0,17.2011,17.3271,17.2011,17.3271,108242.0
2020-08-05 11:30:00,21.98,21.99,21.87,21.95,86324.0,17.3193,17.3271,17.2326,17.2956,86324.0
2020-08-05 12:00:00,21.95,22.02,21.92,22.01,129951.0,17.2956,17.3508,17.272,17.3429,129951.0
2020-08-05 12:30:00,22.01,22.14,21.98,22.12,185258.0,17.3429,17.4453,17.3193,17.4296,185258.0
2020-08-05 13:00:00,22.12,22.18,22.05,22.17,149273.0,17.4296,17.4769,17.3744,17.469,149273.0
2020-08-05 13:30:00,22.16,22.21,22.14,22.2,165184.0,17.4611,17.5005,17.4453,17.4926,165184.0
2020-08-05 14:00:00,22.2,22.22,22.12,22.21,191156.0,17.4926,17.5084,17.4296,17.5005,191156.0
2020-08-05 14:30:00,22.21,22.24,22.17,22.19,207295.0,17.5005,17.5241,17.469,17.4847,207295.0
2020-08-05 15:00:00,22.18,22.23,22.1,22.11,222100.0,17.4769,17.5162,17.4138,17.4217,222100.0
2020-08-05 15:30:00,22.1,22.24,22.1,22.18,550673.0,17.4138,17.5241,17.4138,17.4769,550673.0
2020-08-06 09:30:00,22.05,22.23,21.88,21.89,389304.0,17.3744,17.5162,17.2405,17.2483,389304.0
2020-08-06 10:00:00,21.89,22.15,21.82,22.1,266972.0,17.2483,17.4532,17.1932,17.4138,266972.0
2020-08-06 10:30:00,22.1,22.12,21.89,21.92,127377.0,17.4138,17.4296,17.2483,17.272,127377.0
2020-08-06 11:00:00,21.92,21.96,21.82,21.85,86821.0,17.272,17.3035,17.1932,17.2168,86821.0
2020-08-06 11:30:00,21.85,21.92,21.8,21.92,67077.0,17.2168,17.272,17.1774,17.272,67077.0
2020-08-06 12:00:00,21.92,21.95,21.83,21.88,73367.0,17.272,17.2956,17.2011,17.2405,73367.0
2020-08-06 12:30:00,21.88,21.91,21.82,21.84,65966.0,17.2405,17.2641,17.1932,17.2089,65966.0
2020-08-06 13:00:00,21.84,21.97,21.84,21.96,56106.0,17.2089,17.3114,17.2089,17.3035,56106.0
2020-08-06 13:30:00,21.95,21.95,21.89,21.93,62660.0,17.2956,17.2956,17.2483,17.2799,62660.0
2020-08-06 14:00:00,21.93,22.0,21.92,21.98,65130.0,17.2799,17.335,17.272,17.3193,65130.0
2020-08-06 14:30:00,21.98,22.02,21.94,21.96,84468.0,17.3193,17.3508,17.2877,17.3035,84468.0
2020-08-06 15:00:00,21.96,21.98,21.92,21.96,95364.0,17.3035,17.3193,17.272,17.3035,95364.0
2020-08-06 15:30:00,21.96,21.99,21.82,21.86,360613.0,17.3035,17.3271,17.1932,17.2247,360613.0
2020-08-07 09:30:00,21.69,21.81,21.63,21.71,102782.0,17.0908,17.1853,17.0435,17.1065,102782.0
2020-08-07 10:00:00,21.7,21.78,21.63,21.69,52948.0,17.0986,17.1617,17.0435,17.0908,52948.0
2020-08-07 10:30:00,21.69,21.86,21.68,21.77,187244.0,17.0908,17.2247,17.0829,17.1538,187244.0
2020-08-07 11:00:00,21.79,21.93,21.79,21.89,75817.0,17.1695,17.2799,17.1695,17.2483,75817.0
2020-08-07 11:30:00,21.89,21.91,21.83,21.87,88198.0,17.2483,17.2641,17.2011,17.2326,88198.0
2020-08-07 12:00:00,21.87,22.02,21.86,22.01,55433.0,17.2326,17.3508,17.2247,17.3429,55433.0
2020-08-07 12:30:00,22.0,22.02,21.94,21.97,96652.0,17.335,17.3508,17.2877,17.3114,96652.0
2020-08-07 13:00:00,21.98,22.05,21.91,22.05,117604.0,17.3193,17.3744,17.2641,17.3744,117604.0
2020-08-07 13:30:00,22.05,22.23,22.03,22.19,115979.0,17.3744,17.5162,17.3587,17.4847,115979.0
2020-08-07 14:00:00,22.19,22.22,22.1,22.17,63018.0,17.4847,17.5084,17.4138,17.469,63018.0
2020-08-07 14:30:00,22.16,22.22,22.14,22.22,51610.0,17.4611,17.5084,17.4453,17.5084,51610.0
2020-08-07 15:00:00,22.21,22.28,22.19,22.25,88389.0,17.5005,17.5556,17.4847,17.532,88389.0
2020-08-07 15:30:00,22.23,22.38,22.21,22.31,494782.0,17.5162,17.6344,17.5005,17.5793,494782.0
2020-08-10 09:30:00,22.41,22.42,22.14,22.26,157895.0,17.6581,17.666,17.4453,17.5399,157895.0
2020-08-10 10:00:00,22.26,22.27,22.14,22.19,87665.0,17.5399,17.5478,17.4453,17.4847,87665.0
2020-08-10 10:30:00,22.21,22.27,22.12,22.13,92258.0,17.5005,17.5478,17.4296,17.4375,92258.0
2020-08-10 11:00:00,22.12,22.25,22.1,22.23,148818.0,17.4296,17.532,17.4138,17.5162,148818.0
2020-08-10 11:30:00,22.22,22.4,22.19,22.31,126961.0,17.5084,17.6502,17.4847,17.5793,126961.0
2020-08-10 12:00:00,22.32,22.32,22.24,22.28,95712.0,17.5872,17.5872,17.5241,17.5556,95712.0
2020-08-10 12:30:00,22.27,22.31,22.19,22.24,68765.0,17.5478,17.5793,17.4847,17.5241,68765.0
2020-08-10 13:00:00,22.25,22.28,22.18,22.22,54022.0,17.532,17.5556,17.4769,17.5084,54022.0
2020-08-10 13:30:00,22.22,22.39,22.22,22.39,78914.0,17.5084,17.6423,17.5084,17.6423,78914.0
2020-08-10 14:00:00,22.39,22.4,22.31,22.35,57723.0,17.6423,17.6502,17.5793,17.6108,57723.0
2020-08-10 14:30:00,22.34,22.36,22.28,22.3,86185.0,17.6029,17.6187,17.5556,17.5714,86185.0
2020-08-10 15:00:00,22.3,22.44,22.29,22.44,116016.0,17.5714,17.6817,17.5635,17.6817,116016.0
2020-08-10 15:30:00,22.43,22.47,22.36,22.39,477976.0,17.6738,17.7054,17.6187,17.6423,477976.0
2020-08-11 09:30:00,22.71,23.27,22.71,22.89,1018094.0,17.8945,18.3357,17.8945,18.0363,1018094.0
2020-08-11 10:00:00,22.89,23.01,22.87,22.95,228561.0,18.0363,18.1309,18.0205,18.0836,228561.0
2020-08-11 10:30:00,22.95,23.1,22.91,22.93,352111.0,18.0836,18.2018,18.0521,18.0678,352111.0
2020-08-11 11:00:00,22.94,22.95,22.86,22.91,137821.0,18.0757,18.0836,18.0127,18.0521,137821.0
2020-08-11 11:30:00,22.91,23.02,22.87,22.87,151719.0,18.0521,18.1387,18.0205,18.0205,151719.0
2020-08-11 12:00:00,22.88,22.97,22.84,22.97,85893.0,18.0284,18.0993,17.9969,18.0993,85893.0
2020-08-11 12:30:00,22.98,23.06,22.96,22.97,139141.0,18.1072,18.1703,18.0915,18.0993,139141.0
2020-08-11 13:00:00,22.96,23.01,22.92,23.0,90052.0,18.0915,18.1309,18.0599,18.123,90052.0
2020-08-11 13:30:00,23.0,23.03,22.99,23.02,136485.0,18.123,18.1466,18.1151,18.1387,136485.0
2020-08-11 14:00:00,23.01,23.09,22.96,22.98,109954.0,18.1309,18.1939,18.0915,18.1072,109954.0
2020-08-11 14:30:00,22.98,23.05,22.87,23.04,169349.0,18.1072,18.1624,18.0205,18.1545,169349.0
2020-08-11 15:00:00,23.04,23.06,22.75,22.86,217626.0,18.1545,18.1703,17.926,18.0127,217626.0
2020-08-11 15:30:00,22.86,22.88,22.55,22.67,486197.0,18.0127,18.0284,17.7684,17.8629,486197.0
2020-08-12 09:30:00,23.02,23.29,22.86,22.89,273631.0,18.1387,18.3515,18.0127,18.0363,273631.0
2020-08-12 10:00:00,22.89,22.89,22.67,22.7,192276.0,18.0363,18.0363,17.8629,17.8866,192276.0
2020-08-12 10:30:00,22.71,22.75,22.64,22.64,89225.0,17.8945,17.926,17.8393,17.8393,89225.0
2020-08-12 11:00:00,22.63,22.71,22.37,22.4,344710.0,17.8314,17.8945,17.6266,17.6502,344710.0
2020-08-12 11:30:00,22.39,22.47,22.25,22.25,147116.0,17.6423,17.7054,17.532,17.532,147116.0
2020-08-12 12:00:00,22.26,22.31,22.22,22.23,102230.0,17.5399,17.5793,17.5084,17.5162,102230.0
2020-08-12 12:30:00,22.22,22.33,22.07,22.07,159104.0,17.5084,17.595,17.3902,17.3902,159104.0
2020-08-12 13:00:00,22.07,22.09,21.79,21.89,338949.0,17.3902,17.4059,17.1695,17.2483,338949.0
2020-08-12 13:30:00,21.9,22.02,21.88,21.98,242071.0,17.2562,17.3508,17.2405,17.3193,242071.0
2020-08-12 14:00:00,21.98,21.99,21.92,21.93,168686.0,17.3193,17.3271,17.272,17.2799,168686.0
2020-08-12 14:30:00,21.93,21.97,21.91,21.95,145370.0,17.2799,17.3114,17.2641,17.2956,145370.0
2020-08-12 15:00:00,21.95,22.0,21.92,21.96,177572.0,17.2956,17.335,17.272,17.3035,177572.0
2020-08-12 15:30:00,21.97,22.08,21.93,22.0,563362.0,17.3114,17.3981,17.2799,17.335,563362.0
2020-08-13 09:30:00,21.81,22.15,21.67,22.12,159527.0,17.1853,17.4532,17.075,17.4296,159527.0
2020-08-13 10:00:00,22.1,22.22,22.09,22.12,52054.0,17.4138,17.5084,17.4059,17.4296,52054.0
2020-08-13 10:30:00,22.12,22.19,22.04,22.17,68291.0,17.4296,17.4847,17.3665,17.469,68291.0
2020-08-13 11:00:00,22.16,22.17,22.08,22.1,66749.0,17.4611,17.469,17.3981,17.4138,66749.0
2020-08-13 11:30:00,22.1,22.11,22.01,22.04,79313.0,17.4138,17.4217,17.3429,17.3665,79313.0
2020-08-13 12:00:00,22.03,22.08,21.93,21.94,134985.0,17.3587,17.3981,17.2799,17.2877,134985.0
2020-08-13 12:30:00,21.95,21.96,21.9,21.92,45332.0,17.2956,17.3035,17.2562,17.272,45332.0
2020-08-13 13:00:00,21.92,22.02,21.91,22.02,48440.0,17.272,17.3508,17.2641,17.3508,48440.0
2020-08-13 13:30:00,22.01,22.08,21.99,21.99,107094.0,17.3429,17.3981,17.3271,17.3271,107094.0
2020-08-13 14:00:00,21.99,22.05,21.96,22.01,114826.0,17.3271,17.3744,17.3035,17.3429,114826.0
2020-08-13 14:30:00,22.01,22.01,21.81,21.83,228756.0,17.3429,17.3429,17.1853,17.2011,228756.0
2020-08-13 15:00:00,21.84,21.94,21.8,21.92,80096.0,17.2089,17.2877,17.1774,17.272,80096.0
2020-08-13 15:30:00,21.93,21.93,21.83,21.89,371733.0,17.2799,17.2799,17.2011,17.2483,371733.0
2020-08-14 09:30:00,21.76,21.9,21.51,21.87,146576.0,17.1459,17.2562,16.9489,17.2326,146576.0
2020-08-14 10:00:00,21.87,21.91,21.77,21.91,82730.0,17.2326,17.2641,17.1538,17.2641,82730.0
2020-08-14 10:30:00,21.92,21.97,21.89,21.96,68926.0,17.272,17.3114,17.2483,17.3035,68926.0
2020-08-14 11:00:00,21.96,21.99,21.91,21.97,32729.0,17.3035,17.3271,17.2641,17.3114,32729.0
2020-08-14 11:30:00,21.98,22.01,21.93,22.0,35832.0,17.3193,17.3429,17.2799,17.335,35832.0
2020-08-14 12:00:00,22.0,22.02,21.94,21.96,37043.0,17.335,17.3508,17.2877,17.3035,37043.0
2020-08-14 12:30:00,21.96,22.02,21.93,21.94,48846.0,17.3035,17.3508,17.2799,17.2877,48846.0
2020-08-14 13:00:00,21.94,21.99,21.93,21.99,22834.0,17.2877,17.3271,17.2799,17.3271,22834.0
2020-08-14 13:30:00,21.98,22.07,21.97,22.05,32260.0,17.3193,17.3902,17.3114,17.3744,32260.0
2020-08-14 14:00:00,22.04,22.05,21.99,22.01,37054.0,17.3665,17.3744,17.3271,17.3429,37054.0
2020-08-14 14:30:00,22.0,22.0,21.93,21.93,46579.0,17.335,17.335,17.2799,17.2799,46579.0
2020-08-14 15:00:00,21.93,21.94,21.89,21.9,68856.0,17.2799,17.2877,17.2483,17.2562,68856.0
2020-08-14 15:30:00,21.9,22.0,21.88,21.95,485213.0,17.2562,17.335,17.2405,17.2956,485213.0
2020-08-17 09:30:00,21.9,22.06,21.84,21.85,154055.0,17.2562,17.3823,17.2089,17.2168,154055.0
2020-08-17 10:00:00,21.85,21.85,21.74,21.75,106848.0,17.2168,17.2168,17.1302,17.138,106848.0
2020-08-17 10:30:00,21.75,21.81,21.65,21.69,178246.0,17.138,17.1853,17.0592,17.0908,178246.0
2020-08-17 11:00:00,21.69,21.71,21.56,21.6,231442.0,17.0908,17.1065,16.9883,17.0198,231442.0
2020-08-17 11:30:00,21.6,21.78,21.57,21.77,103408.0,17.0198,17.1617,16.9962,17.1538,103408.0
2020-08-17 12:00:00,21.77,21.8,21.74,21.77,48413.0,17.1538,17.1774,17.1302,17.1538,48413.0
2020-08-17 12:30:00,21.77,21.78,21.74,21.76,43693.0,17.1538,17.1617,17.1302,17.1459,43693.0
2020-08-17 13:00:00,21.76,21.82,21.73,21.8,70118.0,17.1459,17.1932,17.1223,17.1774,70118.0
2020-08-17 13:30:00,21.8,21.85,21.79,21.8,49288.0,17.1774,17.2168,17.1695,17.1774,49288.0
2020-08-17 14:00:00,21.8,21.82,21.77,21.79,63752.0,17.1774,17.1932,17.1538,17.1695,63752.0
2020-08-17 14:30:00,21.79,21.84,21.78,21.84,49541.0,17.1695,17.2089,17.1617,17.2089,49541.0
2020-08-17 15:00:00,21.84,21.84,21.77,21.78,92145.0,17.2089,17.2089,17.1538,17.1617,92145.0
2020-08-17 15:30:00,21.77,21.86,21.77,21.82,363698.0,17.1538,17.2247,17.1538,17.1932,363698.0
2020-08-18 09:30:00,21.8,22.03,21.7,22.0,195392.0,17.1774,17.3587,17.0986,17.335,195392.0
2020-08-18 10:00:00,21.98,22.02,21.75,21.75,187621.0,17.3193,17.3508,17.138,17.138,187621.0
2020-08-18 10:30:00,21.75,21.78,21.71,21.77,76598.0,17.138,17.1617,17.1065,17.1538,76598.0
2020-08-18 11:00:00,21.78,21.89,21.71,21.88,56043.0,17.1617,17.2483,17.1065,17.2405,56043.0
2020-08-18 11:30:00,21.88,21.89,21.81,21.82,61722.0,17.2405,17.2483,17.1853,17.1932,61722.0
2020-08-18 12:00:00,21.82,21.82,21.75,21.81,54011.0,17.1932,17.1932,17.138,17.1853,54011.0
2020-08-18 12:30:00,21.82,21.83,21.75,21.76,91702.0,17.1932,17.2011,17.138,17.1459,91702.0
2020-08-18 13:00:00,21.77,21.82,21.77,21.8,91317.0,17.1538,17.1932,17.1538,17.1774,91317.0
2020-08-18 13:30:00,21.8,21.87,21.8,21.85,103595.0,17.1774,17.2326,17.1774,17.2168,103595.0
2020-08-18 14:00:00,21.85,21.86,21.73,21.73,113775.0,17.2168,17.2247,17.1223,17.1223,113775.0
2020-08-18 14:30:00,21.73,21.79,21.7,21.78,79696.0,17.1223,17.1695,17.0986,17.1617,79696.0
2020-08-18 15:00:00,21.78,21.83,21.75,21.77,129770.0,17.1617,17.2011,17.138,17.1538,129770.0
2020-08-18 15:30:00,21.77,21.79,21.69,21.72,350145.0,17.1538,17.1695,17.0908,17.1144,350145.0
2020-08-19 09:30:00,21.68,21.98,21.57,21.9,114260.0,17.0829,17.3193,16.9962,17.2562,114260.0
2020-08-19 10:00:00,21.89,21.91,21.69,21.78,59498.0,17.2483,17.2641,17.0908,17.1617,59498.0
2020-08-19 10:30:00,21.79,21.87,21.77,21.79,70877.0,17.1695,17.2326,17.1538,17.1695,70877.0
2020-08-19 11:00:00,21.79,21.83,21.75,21.8,96701.0,17.1695,17.2011,17.138,17.1774,96701.0
2020-08-19 11:30:00,21.8,21.83,21.76,21.77,54064.0,17.1774,17.2011,17.1459,17.1538,54064.0
2020-08-19 12:00:00,21.77,21.81,21.75,21.79,191424.0,17.1538,17.1853,17.138,17.1695,191424.0
2020-08-19 12:30:00,21.8,21.81,21.67,21.7,188769.0,17.1774,17.1853,17.075,17.0986,188769.0
2020-08-19 13:00:00,21.69,21.72,21.67,21.68,42495.0,17.0908,17.1144,17.075,17.0829,42495.0
2020-08-19 13:30:00,21.68,21.7,21.66,21.68,40285.0,17.0829,17.0986,17.0671,17.0829,40285.0
2020-08-19 14:00:00,21.67,21.77,21.66,21.68,60193.0,17.075,17.1538,17.0671,17.0829,60193.0
2020-08-19 14:30:00,21.69,21.72,21.64,21.69,45542.0,17.0908,17.1144,17.0514,17.0908,45542.0
2020-08-19 15:00:00,21.69,21.73,21.66,21.69,68171.0,17.0908,17.1223,17.0671,17.0908,68171.0
2020-08-19 15:30:00,21.68,21.69,21.56,21.66,256412.0,17.0829,17.0908,16.9883,17.0671,256412.0
2020-08-20 09:30:00,21.45,21.53,21.34,21.45,133777.0,16.9016,16.9647,16.815,16.9016,133777.0
2020-08-20 10:00:00,21.44,21.56,21.34,21.48,69126.0,16.8938,16.9883,16.815,16.9253,69126.0
2020-08-20 10:30:00,21.48,21.49,21.33,21.35,52925.0,16.9253,16.9332,16.8071,16.8228,52925.0
2020-08-20 11:00:00,21.34,21.37,21.25,21.32,142330.0,16.815,16.8386,16.7441,16.7992,142330.0
2020-08-20 11:30:00,21.32,21.41,21.31,21.39,47450.0,16.7992,16.8701,16.7913,16.8544,47450.0
2020-08-20 12:00:00,21.39,21.5,21.38,21.46,63088.0,16.8544,16.941,16.8465,16.9095,63088.0
2020-08-20 12:30:00,21.46,21.46,21.4,21.44,39302.0,16.9095,16.9095,16.8622,16.8938,39302.0
2020-08-20 13:00:00,21.44,21.46,21.35,21.37,47980.0,16.8938,16.9095,16.8228,16.8386,47980.0
2020-08-20 13:30:00,21.38,21.4,21.26,21.26,57775.0,16.8465,16.8622,16.7519,16.7519,57775.0
2020-08-20 14:00:00,21.27,21.32,21.25,21.27,95518.0,16.7598,16.7992,16.7441,16.7598,95518.0
2020-08-20 14:30:00,21.27,21.29,21.23,21.24,67787.0,16.7598,16.7756,16.7283,16.7362,67787.0
2020-08-20 15:00:00,21.23,21.31,21.21,21.21,226237.0,16.7283,16.7913,16.7125,16.7125,226237.0
2020-08-20 15:30:00,21.21,21.26,21.16,21.17,414579.0,16.7125,16.7519,16.6731,16.681,414579.0
2020-08-21 09:30:00,21.12,21.32,21.06,21.23,133995.0,16.6416,16.7992,16.5943,16.7283,133995.0
2020-08-21 10:00:00,21.24,21.27,21.09,21.12,37725.0,16.7362,16.7598,16.618,16.6416,37725.0
2020-08-21 10:30:00,21.1,21.18,21.08,21.12,55789.0,16.6259,16.6889,16.6101,16.6416,55789.0
2020-08-21 11:00:00,21.12,21.19,21.05,21.07,49106.0,16.6416,16.6968,16.5865,16.6022,49106.0
2020-08-21 11:30:00,21.06,21.06,20.95,20.98,129379.0,16.5943,16.5943,16.5077,16.5313,129379.0
2020-08-21 12:00:00,20.98,21.02,20.82,20.9,406277.0,16.5313,16.5628,16.4052,16.4683,406277.0
2020-08-21 12:30:00,20.91,20.93,20.83,20.83,64814.0,16.4761,16.4919,16.4131,16.4131,64814.0
2020-08-21 13:00:00,20.84,20.86,20.78,20.85,83819.0,16.421,16.4368,16.3737,16.4289,83819.0
2020-08-21 13:30:00,20.85,20.96,20.84,20.96,71473.0,16.4289,16.5155,16.421,16.5155,71473.0
2020-08-21 14:00:00,20.96,20.98,20.92,20.96,85861.0,16.5155,16.5313,16.484,16.5155,85861.0
2020-08-21 14:30:00,20.96,21.0,20.95,20.98,187140.0,16.5155,16.5471,16.5077,16.5313,187140.0
2020-08-21 15:00:00,20.98,20.99,20.94,20.97,146011.0,16.5313,16.5392,16.4998,16.5234,146011.0
2020-08-21 15:30:00,20.97,21.0,20.94,20.99,656751.0,16.5234,16.5471,16.4998,16.5392,656751.0
2020-08-24 09:30:00,21.04,21.22,20.94,21.19,138675.0,16.5786,16.7204,16.4998,16.6968,138675.0
2020-08-24 10:00:00,21.17,21.44,21.17,21.36,150237.0,16.681,16.8938,16.681,16.8307,150237.0
2020-08-24 10:30:00,21.36,21.48,21.35,21.43,215078.0,16.8307,16.9253,16.8228,16.8859,215078.0
2020-08-24 11:00:00,21.42,21.49,21.32,21.49,157750.0,16.878,16.9332,16.7992,16.9332,157750.0
2020-08-24 11:30:00,21.48,21.56,21.47,21.53,74346.0,16.9253,16.9883,16.9174,16.9647,74346.0
2020-08-24 12:00:00,21.52,21.53,21.43,21.48,187094.0,16.9568,16.9647,16.8859,16.9253,187094.0
2020-08-24 12:30:00,21.48,21.53,21.47,21.51,63273.0,16.9253,16.9647,16.9174,16.9489,63273.0
2020-08-24 13:00:00,21.51,21.52,21.42,21.48,52559.0,16.9489,16.9568,16.878,16.9253,52559.0
2020-08-24 13:30:00,21.47,21.48,21.41,21.46,56539.0,16.9174,16.9253,16.8701,16.9095,56539.0
2020-08-24 14:00:00,21.46,21.5,21.42,21.5,61163.0,16.9095,16.941,16.878,16.941,61163.0
2020-08-24 14:30:00,21.49,21.57,21.46,21.54,192799.0,16.9332,16.9962,16.9095,16.9726,192799.0
2020-08-24 15:00:00,21.54,21.55,21.47,21.52,109158.0,16.9726,16.9804,16.9174,16.9568,109158.0
2020-08-24 15:30:00,21.52,21.58,21.51,21.58,593342.0,16.9568,17.0041,16.9489,17.0041,593342.0
2020-08-25 09:30:00,21.77,21.88,21.57,21.72,104757.0,17.1538,17.2405,16.9962,17.1144,104757.0
2020-08-25 10:00:00,21.72,21.74,21.51,21.58,53238.0,17.1144,17.1302,16.9489,17.0041,53238.0
2020-08-25 10:30:00,21.57,21.57,21.47,21.5,39927.0,16.9962,16.9962,16.9174,16.941,39927.0
2020-08-25 11:00:00,21.51,21.52,21.39,21.46,48508.0,16.9489,16.9568,16.8544,16.9095,48508.0
2020-08-25 11:30:00,21.45,21.51,21.41,21.44,66619.0,16.9016,16.9489,16.8701,16.8938,66619.0
2020-08-25 12:00:00,21.44,21.49,21.4,21.46,52011.0,16.8938,16.9332,16.8622,16.9095,52011.0
2020-08-25 12:30:00,21.45,21.48,21.43,21.45,27208.0,16.9016,16.9253,16.8859,16.9016,27208.0
2020-08-25 13:00:00,21.44,21.48,21.41,21.47,29439.0,16.8938,16.9253,16.8701,16.9174,29439.0
2020-08-25 13:30:00,21.46,21.51,21.46,21.48,26338.0,16.9095,16.9489,16.9095,16.9253,26338.0
2020-08-25 14:00:00,21.48,21.49,21.43,21.47,44804.0,16.9253,16.9332,16.8859,16.9174,44804.0
2020-08-25 14:30:00,21.48,21.48,21.43,21.45,32884.0,16.9253,16.9253,16.8859,16.9016,32884.0
2020-08-25 15:00:00,21.44,21.46,21.4,21.43,62038.0,16.8938,16.9095,16.8622,16.8859,62038.0
2020-08-25 15:30:00,21.44,21.48,21.42,21.46,282796.0,16.8938,16.9253,16.878,16.9095,282796.0
2020-08-26 09:30:00,21.4,21.4,21.17,21.4,107631.0,16.8622,16.8622,16.681,16.8622,107631.0
2020-08-26 10:00:00,21.41,21.43,21.25,21.27,68576.0,16.8701,16.8859,16.7441,16.7598,68576.0
2020-08-26 10:30:00,21.28,21.3,21.23,21.3,50436.0,16.7677,16.7835,16.7283,16.7835,50436.0
2020-08-26 11:00:00,21.29,21.32,21.25,21.32,49805.0,16.7756,16.7992,16.7441,16.7992,49805.0
2020-08-26 11:30:00,21.32,21.32,21.23,21.26,75952.0,16.7992,16.7992,16.7283,16.7519,75952.0
2020-08-26 12:00:00,21.26,21.34,21.26,21.3,67682.0,16.7519,16.815,16.7519,16.7835,67682.0
2020-08-26 12:30:00,21.3,21.36,21.27,21.32,48286.0,16.7835,16.8307,16.7598,16.7992,48286.0
2020-08-26 13:00:00,21.32,21.34,21.24,21.27,61299.0,16.7992,16.815,16.7362,16.7598,61299.0
2020-08-26 13:30:00,21.27,21.3,21.25,21.28,59147.0,16.7598,16.7835,16.7441,16.7677,59147.0
2020-08-26 14:00:00,21.28,21.34,21.26,21.32,50409.0,16.7677,16.815,16.7519,16.7992,50409.0
2020-08-26 14:30:00,21.32,21.35,21.28,21.29,80645.0,16.7992,16.8228,16.7677,16.7756,80645.0
2020-08-26 15:00:00,21.29,21.31,21.27,21.3,91250.0,16.7756,16.7913,16.7598,16.7835,91250.0
2020-08-26 15:30:00,21.3,21.3,21.24,21.3,470162.0,16.7835,16.7835,16.7362,16.7835,470162.0
2020-08-27 09:30:00,21.32,21.49,21.32,21.48,256193.0,16.7992,16.9332,16.7992,16.9253,256193.0
2020-08-27 10:00:00,21.49,21.58,21.27,21.27,135080.0,16.9332,17.0041,16.7598,16.7598,135080.0
2020-08-27 10:30:00,21.26,21.31,21.11,21.2,178475.0,16.7519,16.7913,16.6337,16.7047,178475.0
2020-08-27 11:00:00,21.2,21.21,21.08,21.12,104494.0,16.7047,16.7125,16.6101,16.6416,104494.0
2020-08-27 11:30:00,21.12,21.35,21.08,21.31,277798.0,16.6416,16.8228,16.6101,16.7913,277798.0
2020-08-27 12:00:00,21.32,21.36,21.25,21.27,59687.0,16.7992,16.8307,16.7441,16.7598,59687.0
2020-08-27 12:30:00,21.27,21.33,21.22,21.3,91551.0,16.7598,16.8071,16.7204,16.7835,91551.0
2020-08-27 13:00:00,21.3,21.38,21.24,21.34,51043.0,16.7835,16.8465,16.7362,16.815,51043.0
2020-08-27 13:30:00,21.35,21.38,21.29,21.32,86044.0,16.8228,16.8465,16.7756,16.7992,86044.0
2020-08-27 14:00:00,21.32,21.4,21.32,21.39,65059.0,16.7992,16.8622,16.7992,16.8544,65059.0
2020-08-27 14:30:00,21.41,21.48,21.4,21.48,84891.0,16.8701,16.9253,16.8622,16.9253,84891.0
2020-08-27 15:00:00,21.48,21.54,21.45,21.48,138056.0,16.9253,16.9726,16.9016,16.9253,138056.0
2020-08-27 15:30:00,21.48,21.5,21.34,21.35,395633.0,16.9253,16.941,16.815,16.8228,395633.0
2020-08-28 09:30:00,21.52,21.52,21.26,21.26,109996.0,16.9568,16.9568,16.7519,16.7519,109996.0
2020-08-28 10:00:00,21.27,21.3,21.16,21.18,103416.0,16.7598,16.7835,16.6731,16.6889,103416.0
2020-08-28 10:30:00,21.18,21.23,21.11,21.14,84005.0,16.6889,16.7283,16.6337,16.6574,84005.0
2020-08-28 11:00:00,21.14,21.16,21.06,21.07,105920.0,16.6574,16.6731,16.5943,16.6022,105920.0
2020-08-28 11:30:00,21.07,21.23,21.06,21.19,81899.0,16.6022,16.7283,16.5943,16.6968,81899.0
2020-08-28 12:00:00,21.19,21.22,21.14,21.19,79358.0,16.6968,16.7204,16.6574,16.6968,79358.0
2020-08-28 12:30:00,21.19,21.25,21.17,21.21,79357.0,16.6968,16.7441,16.681,16.7125,79357.0
2020-08-28 13:00:00,21.21,21.26,21.16,21.17,71361.0,16.7125,16.7519,16.6731,16.681,71361.0
2020-08-28 13:30:00,21.17,21.17,21.1,21.13,90712.0,16.681,16.681,16.6259,16.6495,90712.0
2020-08-28 14:00:00,21.14,21.33,21.13,21.28,218572.0,16.6574,16.8071,16.6495,16.7677,218572.0
2020-08-28 14:30:00,21.28,21.3,21.21,21.27,98046.0,16.7677,16.7835,16.7125,16.7598,98046.0
2020-08-28 15:00:00,21.27,21.33,21.23,21.32,90879.0,16.7598,16.8071,16.7283,16.7992,90879.0
2020-08-28 15:30:00,21.32,21.33,21.28,21.33,377986.0,16.7992,16.8071,16.7677,16.8071,377986.0
2020-08-31 09:30:00,21.37,21.37,20.91,20.95,184693.0,16.8386,16.8386,16.4761,16.5077,184693.0
2020-08-31 10:00:00,20.94,21.16,20.89,21.12,108387.0,16.4998,16.6731,16.4604,16.6416,108387.0
2020-08-31 10:30:00,21.13,21.19,21.07,21.14,62846.0,16.6495,16.6968,16.6022,16.6574,62846.0
2020-08-31 11:00:00,21.15,21.22,21.1,21.14,107298.0,16.6653,16.7204,16.6259,16.6574,107298.0
2020-08-31 11:30:00,21.14,21.27,21.13,21.27,168471.0,16.6574,16.7598,16.6495,16.7598,168471.0
2020-08-31 12:00:00,21.27,21.32,21.22,21.28,94988.0,16.7598,16.7992,16.7204,16.7677,94988.0
2020-08-31 12:30:00,21.28,21.28,21.15,21.15,87427.0,16.7677,16.7677,16.6653,16.6653,87427.0
2020-08-31 13:00:00,21.15,21.17,21.14,21.14,36336.0,16.6653,16.681,16.6574,16.6574,36336.0
2020-08-31 13:30:00,21.14,21.21,21.13,21.2,128311.0,16.6574,16.7125,16.6495,16.7047,128311.0
2020-08-31 14:00:00,21.21,21.21,21.15,21.15,65391.0,16.7125,16.7125,16.6653,16.6653,65391.0
2020-08-31 14:30:00,21.15,21.21,21.15,21.17,84880.0,16.6653,16.7125,16.6653,16.681,84880.0
2020-08-31 15:00:00,21.17,21.2,21.13,21.15,108171.0,16.681,16.7047,16.6495,16.6653,108171.0
2020-08-31 15:30:00,21.15,21.19,21.05,21.05,619321.0,16.6653,16.6968,16.5865,16.5865,619321.0
2020-09-01 09:30:00,20.87,20.93,20.75,20.88,187585.0,16.4446,16.4919,16.3501,16.4525,187585.0
2020-09-01 10:00:00,20.88,20.99,20.87,20.97,142242.0,16.4525,16.5392,16.4446,16.5234,142242.0
2020-09-01 10:30:00,20.98,21.12,20.98,21.04,218589.0,16.5313,16.6416,16.5313,16.5786,218589.0
2020-09-01 11:00:00,21.04,21.05,20.92,20.95,53369.0,16.5786,16.5865,16.484,16.5077,53369.0
2020-09-01 11:30:00,20.94,20.98,20.92,20.93,38398.0,16.4998,16.5313,16.484,16.4919,38398.0
2020-09-01 12:00:00,20.94,20.96,20.85,20.86,69078.0,16.4998,16.5155,16.4289,16.4368,69078.0
2020-09-01 12:30:00,20.85,20.87,20.8,20.83,52798.0,16.4289,16.4446,16.3895,16.4131,52798.0
2020-09-01 13:00:00,20.83,20.85,20.77,20.78,29913.0,16.4131,16.4289,16.3658,16.3737,29913.0
2020-09-01 13:30:00,20.77,20.81,20.75,20.8,123916.0,16.3658,16.3974,16.3501,16.3895,123916.0
2020-09-01 14:00:00,20.8,20.92,20.79,20.88,86095.0,16.3895,16.484,16.3816,16.4525,86095.0
2020-09-01 14:30:00,20.88,20.92,20.86,20.92,49555.0,16.4525,16.484,16.4368,16.484,49555.0
2020-09-01 15:00:00,20.91,20.93,20.9,20.93,87826.0,16.4761,16.4919,16.4683,16.4919,87826.0
2020-09-01 15:30:00,20.92,21.03,20.92,21.02,341681.0,16.484,16.5707,16.484,16.5628,341681.0
2020-09-02 09:30:00,21.0,21.29,20.92,21.29,224403.0,16.5471,16.7756,16.484,16.7756,224403.0
2020-09-02 10:00:00,21.29,21.32,21.19,21.29,172428.0,16.7756,16.7992,16.6968,16.7756,172428.0
2020-09-02 10:30:00,21.28,21.43,21.28,21.39,171864.0,16.7677,16.8859,16.7677,16.8544,171864.0
2020-09-02 11:00:00,21.39,21.44,21.31,21.32,165619.0,16.8544,16.8938,16.7913,16.7992,165619.0
2020-09-02 11:30:00,21.32,21.49,21.31,21.46,118700.0,16.7992,16.9332,16.7913,16.9095,118700.0
2020-09-02 12:00:00,21.45,21.52,21.38,21.5,248031.0,16.9016,16.9568,16.8465,16.941,248031.0
2020-09-02 12:30:00,21.51,21.53,21.44,21.46,168166.0,16.9489,16.9647,16.8938,16.9095,168166.0
2020-09-02 13:00:00,21.46,21.56,21.43,21.54,135032.0,16.9095,16.9883,16.8859,16.9726,135032.0
2020-09-02 13:30:00,21.54,21.68,21.54,21.67,134368.0,16.9726,17.0829,16.9726,17.075,134368.0
2020-09-02 14:00:00,21.67,21.68,21.61,21.66,132233.0,17.075,17.0829,17.0277,17.0671,132233.0
2020-09-02 14:30:00,21.65,21.73,21.64,21.73,139740.0,17.0592,17.1223,17.0514,17.1223,139740.0
2020-09-02 15:00:00,21.73,21.76,21.63,21.73,341257.0,17.1223,17.1459,17.0435,17.1223,341257.0
2020-09-02 15:30:00,21.73,21.87,21.7,21.77,760115.0,17.1223,17.2326,17.0986,17.1538,760115.0
2020-09-03 09:30:00,21.79,22.2,21.79,22.16,367715.0,17.1695,17.4926,17.1695,17.4611,367715.0
2020-09-03 10:00:00,22.14,22.14,21.74,21.78,155073.0,17.4453,17.4453,17.1302,17.1617,155073.0
2020-09-03 10:30:00,21.79,21.95,21.75,21.85,136887.0,17.1695,17.2956,17.138,17.2168,136887.0
2020-09-03 11:00:00,21.85,21.87,21.43,21.59,142069.0,17.2168,17.2326,16.8859,17.012,142069.0
2020-09-03 11:30:00,21.58,21.74,21.54,21.62,91164.0,17.0041,17.1302,16.9726,17.0356,91164.0
2020-09-03 12:00:00,21.62,21.73,21.59,21.69,73293.0,17.0356,17.1223,17.012,17.0908,73293.0
2020-09-03 12:30:00,21.68,21.69,21.5,21.52,78145.0,17.0829,17.0908,16.941,16.9568,78145.0
2020-09-03 13:00:00,21.51,21.6,21.44,21.58,87983.0,16.9489,17.0198,16.8938,17.0041,87983.0
2020-09-03 13:30:00,21.57,21.6,21.47,21.57,106220.0,16.9962,17.0198,16.9174,16.9962,106220.0
2020-09-03 14:00:00,21.57,21.59,21.48,21.52,105392.0,16.9962,17.012,16.9253,16.9568,105392.0
2020-09-03 14:30:00,21.52,21.62,21.43,21.44,89543.0,16.9568,17.0356,16.8859,16.8938,89543.0
2020-09-03 15:00:00,21.43,21.54,21.4,21.46,117960.0,16.8859,16.9726,16.8622,16.9095,117960.0
2020-09-03 15:30:00,21.46,21.56,21.39,21.52,506183.0,16.9095,16.9883,16.8544,16.9568,506183.0
2020-09-04 09:30:00,21.82,21.92,21.68,21.75,229809.0,17.1932,17.272,17.0829,17.138,229809.0
2020-09-04 10:00:00,21.75,21.97,21.73,21.77,293527.0,17.138,17.3114,17.1223,17.1538,293527.0
2020-09-04 10:30:00,21.78,21.82,21.48,21.5,316978.0,17.1617,17.1932,16.9253,16.941,316978.0
2020-09-04 11:00:00,21.5,21.56,21.36,21.41,94037.0,16.941,16.9883,16.8307,16.8701,94037.0
2020-09-04 11:30:00,21.42,21.5,21.29,21.34,180466.0,16.878,16.941,16.7756,16.815,180466.0
2020-09-04 12:00:00,21.33,21.42,21.29,21.42,77147.0,16.8071,16.878,16.7756,16.878,77147.0
2020-09-04 12:30:00,21.41,21.57,21.39,21.5,89996.0,16.8701,16.9962,16.8544,16.941,89996.0
2020-09-04 13:00:00,21.5,21.51,21.38,21.39,94670.0,16.941,16.9489,16.8465,16.8544,94670.0
2020-09-04 13:30:00,21.39,21.4,21.3,21.37,55648.0,16.8544,16.8622,16.7835,16.8386,55648.0
2020-09-04 14:00:00,21.36,21.37,21.31,21.34,70765.0,16.8307,16.8386,16.7913,16.815,70765.0
2020-09-04 14:30:00,21.34,21.5,21.31,21.47,96063.0,16.815,16.941,16.7913,16.9174,96063.0
2020-09-04 15:00:00,21.47,21.48,21.37,21.43,123120.0,16.9174,16.9253,16.8386,16.8859,123120.0
2020-09-04 15:30:00,21.43,21.44,21.3,21.3,429312.0,16.8859,16.8938,16.7835,16.7835,429312.0
2020-09-08 09:30:00,21.13,21.19,20.55,20.69,321642.0,16.6495,16.6968,16.1925,16.3028,321642.0
2020-09-08 10:00:00,20.7,20.8,20.58,20.68,255872.0,16.3107,16.3895,16.2161,16.2949,255872.0
2020-09-08 10:30:00,20.67,20.74,20.48,20.48,145307.0,16.287,16.3422,16.1373,16.1373,145307.0
2020-09-08 11:00:00,20.48,20.64,20.48,20.54,139571.0,16.1373,16.2634,16.1373,16.1846,139571.0
2020-09-08 11:30:00,20.54,20.56,20.43,20.52,103150.0,16.1846,16.2004,16.0979,16.1688,103150.0
2020-09-08 12:00:00,20.53,20.76,20.49,20.71,99693.0,16.1767,16.358,16.1452,16.3186,99693.0
2020-09-08 12:30:00,20.71,20.73,20.65,20.7,64439.0,16.3186,16.3343,16.2713,16.3107,64439.0
2020-09-08 13:00:00,20.7,20.77,20.67,20.75,72425.0,16.3107,16.3658,16.287,16.3501,72425.0
2020-09-08 13:30:00,20.75,20.77,20.7,20.71,98653.0,16.3501,16.3658,16.3107,16.3186,98653.0
2020-09-08 14:00:00,20.71,20.72,20.57,20.57,118369.0,16.3186,16.3264,16.2082,16.2082,118369.0
2020-09-08 14:30:00,20.57,20.59,20.46,20.56,171044.0,16.2082,16.224,16.1216,16.2004,171044.0
2020-09-08 15:00:00,20.56,20.6,20.44,20.6,179920.0,16.2004,16.2319,16.1058,16.2319,179920.0
2020-09-08 15:30:00,20.59,20.69,20.55,20.56,562876.0,16.224,16.3028,16.1925,16.2004,562876.0
2020-09-09 09:30:00,20.68,20.71,20.34,20.42,219478.0,16.2949,16.3186,16.027,16.0901,219478.0
2020-09-09 10:00:00,20.42,20.53,20.38,20.4,189765.0,16.0901,16.1767,16.0585,16.0743,189765.0
2020-09-09 10:30:00,20.41,20.43,20.27,20.35,145114.0,16.0822,16.0979,15.9719,16.0349,145114.0
2020-09-09 11:00:00,20.36,20.45,20.34,20.36,87467.0,16.0428,16.1137,16.027,16.0428,87467.0
2020-09-09 11:30:00,20.37,20.39,20.31,20.32,89146.0,16.0507,16.0664,16.0034,16.0113,89146.0
2020-09-09 12:00:00,20.32,20.41,20.31,20.38,111746.0,16.0113,16.0822,16.0034,16.0585,111746.0
2020-09-09 12:30:00,20.38,20.41,20.29,20.31,95558.0,16.0585,16.0822,15.9876,16.0034,95558.0
2020-09-09 13:00:00,20.32,20.48,20.31,20.44,236248.0,16.0113,16.1373,16.0034,16.1058,236248.0
2020-09-09 13:30:00,20.44,20.56,20.43,20.52,99129.0,16.1058,16.2004,16.0979,16.1688,99129.0
2020-09-09 14:00:00,20.52,20.56,20.44,20.45,84233.0,16.1688,16.2004,16.1058,16.1137,84233.0
2020-09-09 14:30:00,20.46,20.52,20.45,20.47,93649.0,16.1216,16.1688,16.1137,16.1294,93649.0
2020-09-09 15:00:00,20.48,20.57,20.47,20.55,200712.0,16.1373,16.2082,16.1294,16.1925,200712.0
2020-09-09 15:30:00,20.55,20.56,20.37,20.39,514471.0,16.1925,16.2004,16.0507,16.0664,514471.0
2020-09-10 09:30:00,20.27,20.43,20.22,20.32,371214.0,15.9719,16.0979,15.9325,16.0113,371214.0
2020-09-10 10:00:00,20.32,20.36,20.24,20.26,98960.0,16.0113,16.0428,15.9482,15.964,98960.0
2020-09-10 10:30:00,20.27,20.35,20.19,20.19,221408.0,15.9719,16.0349,15.9088,15.9088,221408.0
2020-09-10 11:00:00,20.2,20.3,20.18,20.3,145829.0,15.9167,15.9955,15.9009,15.9955,145829.0
2020-09-10 11:30:00,20.3,20.32,20.2,20.21,173574.0,15.9955,16.0113,15.9167,15.9246,173574.0
2020-09-10 12:00:00,20.2,20.22,20.15,20.19,231472.0,15.9167,15.9325,15.8773,15.9088,231472.0
2020-09-10 12:30:00,20.18,20.22,20.1,20.21,140199.0,15.9009,15.9325,15.8379,15.9246,140199.0
2020-09-10 13:00:00,20.22,20.29,20.18,20.23,261642.0,15.9325,15.9876,15.9009,15.9403,261642.0
2020-09-10 13:30:00,20.23,20.28,20.18,20.25,232129.0,15.9403,15.9797,15.9009,15.9561,232129.0
2020-09-10 14:00:00,20.25,20.34,20.11,20.12,176591.0,15.9561,16.027,15.8458,15.8537,176591.0
2020-09-10 14:30:00,20.12,20.24,20.1,20.19,234393.0,15.8537,15.9482,15.8379,15.9088,234393.0
2020-09-10 15:00:00,20.18,20.2,20.01,20.11,230704.0,15.9009,15.9167,15.767,15.8458,230704.0
2020-09-10 15:30:00,20.12,20.19,20.06,20.07,450862.0,15.8537,15.9088,15.8064,15.8143,450862.0
2020-09-11 09:30:00,20.09,20.24,20.08,20.15,184806.0,15.83,15.9482,15.8221,15.8773,184806.0
2020-09-11 10:00:00,20.14,20.27,20.13,20.18,140797.0,15.8694,15.9719,15.8615,15.9009,140797.0
2020-09-11 10:30:00,20.18,20.26,20.16,20.22,83098.0,15.9009,15.964,15.8852,15.9325,83098.0
2020-09-11 11:00:00,20.22,20.38,20.21,20.31,259069.0,15.9325,16.0585,15.9246,16.0034,259069.0
2020-09-11 11:30:00,20.31,20.36,20.27,20.28,91231.0,16.0034,16.0428,15.9719,15.9797,91231.0
2020-09-11 12:00:00,20.28,20.35,20.25,20.32,95718.0,15.9797,16.0349,15.9561,16.0113,95718.0
2020-09-11 12:30:00,20.32,20.33,20.2,20.21,78322.0,16.0113,16.0191,15.9167,15.9246,78322.0
2020-09-11 13:00:00,20.21,20.21,20.08,20.09,121124.0,15.9246,15.9246,15.8221,15.83,121124.0
2020-09-11 13:30:00,20.09,20.15,20.08,20.08,97272.0,15.83,15.8773,15.8221,15.8221,97272.0
2020-09-11 14:00:00,20.07,20.12,20.05,20.05,146730.0,15.8143,15.8537,15.7985,15.7985,146730.0
2020-09-11 14:30:00,20.05,20.13,20.04,20.1,115725.0,15.7985,15.8615,15.7906,15.8379,115725.0
2020-09-11 15:00:00,20.11,20.22,20.07,20.21,172614.0,15.8458,15.9325,15.8143,15.9246,172614.0
2020-09-11 15:30:00,20.22,20.31,20.19,20.22,745001.0,15.9325,16.0034,15.9088,15.9325,745001.0
2020-09-14 09:30:00,20.33,20.48,20.29,20.46,448632.0,16.0191,16.1373,15.9876,16.1216,448632.0
2020-09-14 10:00:00,20.46,20.63,20.45,20.58,212865.0,16.1216,16.2555,16.1137,16.2161,212865.0
2020-09-14 10:30:00,20.58,20.63,20.52,20.57,58881.0,16.2161,16.2555,16.1688,16.2082,58881.0
2020-09-14 11:00:00,20.59,20.6,20.52,20.53,62208.0,16.224,16.2319,16.1688,16.1767,62208.0
2020-09-14 11:30:00,20.53,20.55,20.4,20.41,61260.0,16.1767,16.1925,16.0743,16.0822,61260.0
2020-09-14 12:00:00,20.41,20.49,20.39,20.48,64896.0,16.0822,16.1452,16.0664,16.1373,64896.0
2020-09-14 12:30:00,20.48,20.57,20.48,20.53,82063.0,16.1373,16.2082,16.1373,16.1767,82063.0
2020-09-14 13:00:00,20.53,20.57,20.5,20.53,51744.0,16.1767,16.2082,16.1531,16.1767,51744.0
2020-09-14 13:30:00,20.53,20.54,20.41,20.42,57600.0,16.1767,16.1846,16.0822,16.0901,57600.0
2020-09-14 14:00:00,20.42,20.45,20.37,20.37,73699.0,16.0901,16.1137,16.0507,16.0507,73699.0
2020-09-14 14:30:00,20.37,20.39,20.29,20.35,77328.0,16.0507,16.0664,15.9876,16.0349,77328.0
2020-09-14 15:00:00,20.34,20.34,20.22,20.29,161185.0,16.027,16.027,15.9325,15.9876,161185.0
2020-09-14 15:30:00,20.28,20.4,20.24,20.37,503456.0,15.9797,16.0743,15.9482,16.0507,503456.0
2020-09-15 09:30:00,20.42,20.5,20.38,20.46,375783.0,16.0901,16.1531,16.0585,16.1216,375783.0
2020-09-15 10:00:00,20.45,20.6,20.42,20.51,126586.0,16.1137,16.2319,16.0901,16.161,126586.0
2020-09-15 10:30:00,20.52,20.58,20.48,20.57,75019.0,16.1688,16.2161,16.1373,16.2082,75019.0
2020-09-15 11:00:00,20.57,20.59,20.47,20.48,47373.0,16.2082,16.224,16.1294,16.1373,47373.0
2020-09-15 11:30:00,20.48,20.52,20.42,20.43,100354.0,16.1373,16.1688,16.0901,16.0979,100354.0
2020-09-15 12:00:00,20.42,20.46,20.4,20.44,142393.0,16.0901,16.1216,16.0743,16.1058,142393.0
2020-09-15 12:30:00,20.44,20.53,20.43,20.52,34966.0,16.1058,16.1767,16.0979,16.1688,34966.0
2020-09-15 13:00:00,20.52,20.54,20.47,20.47,46668.0,16.1688,16.1846,16.1294,16.1294,46668.0
2020-09-15 13:30:00,20.48,20.49,20.45,20.45,63613.0,16.1373,16.1452,16.1137,16.1137,63613.0
2020-09-15 14:00:00,20.46,20.48,20.44,20.46,70075.0,16.1216,16.1373,16.1058,16.1216,70075.0
2020-09-15 14:30:00,20.46,20.49,20.44,20.44,116466.0,16.1216,16.1452,16.1058,16.1058,116466.0
2020-09-15 15:00:00,20.45,20.48,20.41,20.42,257516.0,16.1137,16.1373,16.0822,16.0901,257516.0
2020-09-15 15:30:00,20.42,20.43,20.37,20.39,541901.0,16.0901,16.0979,16.0507,16.0664,541901.0
2020-09-16 09:30:00,20.41,20.63,20.37,20.61,108591.0,16.0822,16.2555,16.0507,16.2398,108591.0
2020-09-16 10:00:00,20.61,20.84,20.61,20.75,74124.0,16.2398,16.421,16.2398,16.3501,74124.0
2020-09-16 10:30:00,20.76,20.89,20.74,20.88,69224.0,16.358,16.4604,16.3422,16.4525,69224.0
2020-09-16 11:00:00,20.88,20.95,20.85,20.88,108915.0,16.4525,16.5077,16.4289,16.4525,108915.0
2020-09-16 11:30:00,20.89,20.93,20.81,20.93,51091.0,16.4604,16.4919,16.3974,16.4919,51091.0
2020-09-16 12:00:00,20.92,21.05,20.91,21.02,107742.0,16.484,16.5865,16.4761,16.5628,107742.0
2020-09-16 12:30:00,21.02,21.16,21.0,21.12,171607.0,16.5628,16.6731,16.5471,16.6416,171607.0
2020-09-16 13:00:00,21.12,21.25,21.09,21.22,105004.0,16.6416,16.7441,16.618,16.7204,105004.0
2020-09-16 13:30:00,21.21,21.32,21.12,21.12,109470.0,16.7125,16.7992,16.6416,16.6416,109470.0
2020-09-16 14:00:00,21.18,21.31,21.18,21.29,79818.0,16.6889,16.7913,16.6889,16.7756,79818.0
2020-09-16 14:30:00,21.3,21.38,21.25,21.29,108108.0,16.7835,16.8465,16.7441,16.7756,108108.0
2020-09-16 15:00:00,21.29,21.3,21.08,21.13,152579.0,16.7756,16.7835,16.6101,16.6495,152579.0
2020-09-16 15:30:00,21.13,21.19,21.05,21.06,311988.0,16.6495,16.6968,16.5865,16.5943,311988.0
2020-09-17 09:30:00,20.77,20.88,20.64,20.7,161966.0,16.3658,16.4525,16.2634,16.3107,161966.0
2020-09-17 10:00:00,20.71,20.94,20.63,20.92,99964.0,16.3186,16.4998,16.2555,16.484,99964.0
2020-09-17 10:30:00,20.93,20.98,20.88,20.93,64581.0,16.4919,16.5313,16.4525,16.4919,64581.0
2020-09-17 11:00:00,20.94,21.02,20.93,20.94,54650.0,16.4998,16.5628,16.4919,16.4998,54650.0
2020-09-17 11:30:00,20.94,20.99,20.91,20.93,48322.0,16.4998,16.5392,16.4761,16.4919,48322.0
2020-09-17 12:00:00,20.92,20.93,20.69,20.75,99302.0,16.484,16.4919,16.3028,16.3501,99302.0
2020-09-17 12:30:00,20.75,20.88,20.72,20.87,63068.0,16.3501,16.4525,16.3264,16.4446,63068.0
2020-09-17 13:00:00,20.87,20.89,20.83,20.84,47139.0,16.4446,16.4604,16.4131,16.421,47139.0
2020-09-17 13:30:00,20.84,20.89,20.82,20.88,50438.0,16.421,16.4604,16.4052,16.4525,50438.0
2020-09-17 14:00:00,20.88,20.97,20.87,20.94,72941.0,16.4525,16.5234,16.4446,16.4998,72941.0
2020-09-17 14:30:00,20.93,20.97,20.89,20.92,75497.0,16.4919,16.5234,16.4604,16.484,75497.0
2020-09-17 15:00:00,20.93,20.94,20.83,20.9,115874.0,16.4919,16.4998,16.4131,16.4683,115874.0
2020-09-17 15:30:00,20.89,21.03,20.89,21.0,400431.0,16.4604,16.5707,16.4604,16.5471,400431.0
2020-09-18 09:30:00,20.95,21.06,20.89,20.96,313356.0,16.5077,16.5943,16.4604,16.5155,313356.0
2020-09-18 10:00:00,20.96,21.2,20.95,21.19,95386.0,16.5155,16.7047,16.5077,16.6968,95386.0
2020-09-18 10:30:00,21.18,21.23,21.07,21.08,88936.0,16.6889,16.7283,16.6022,16.6101,88936.0
2020-09-18 11:00:00,21.07,21.14,21.04,21.11,70273.0,16.6022,16.6574,16.5786,16.6337,70273.0
2020-09-18 11:30:00,21.11,21.15,21.07,21.1,56131.0,16.6337,16.6653,16.6022,16.6259,56131.0
2020-09-18 12:00:00,21.09,21.11,21.06,21.09,53737.0,16.618,16.6337,16.5943,16.618,53737.0
2020-09-18 12:30:00,21.09,21.1,21.04,21.09,52697.0,16.618,16.6259,16.5786,16.618,52697.0
2020-09-18 13:00:00,21.09,21.19,21.07,21.11,87232.0,16.618,16.6968,16.6022,16.6337,87232.0
2020-09-18 13:30:00,21.1,21.1,21.01,21.05,92730.0,16.6259,16.6259,16.5549,16.5865,92730.0
2020-09-18 14:00:00,21.05,21.11,21.02,21.07,80031.0,16.5865,16.6337,16.5628,16.6022,80031.0
2020-09-18 14:30:00,21.07,21.09,21.0,21.08,192315.0,16.6022,16.618,16.5471,16.6101,192315.0
2020-09-18 15:00:00,21.09,21.2,21.07,21.19,193040.0,16.618,16.7047,16.6022,16.6968,193040.0
2020-09-18 15:30:00,21.2,21.4,21.15,21.23,919017.0,16.7047,16.8622,16.6653,16.7283,919017.0
2020-09-21 09:30:00,20.69,20.96,20.59,20.96,301362.0,16.3028,16.5155,16.224,16.5155,301362.0
2020-09-21 10:00:00,20.96,21.01,20.68,20.75,185513.0,16.5155,16.5549,16.2949,16.3501,185513.0
2020-09-21 10:30:00,20.74,20.74,20.4,20.42,161379.0,16.3422,16.3422,16.0743,16.0901,161379.0
2020-09-21 11:00:00,20.42,20.46,20.3,20.36,426280.0,16.0901,16.1216,15.9955,16.0428,426280.0
2020-09-21 11:30:00,20.35,20.39,20.29,20.31,206634.0,16.0349,16.0664,15.9876,16.0034,206634.0
2020-09-21 12:00:00,20.3,20.36,20.29,20.3,98559.0,15.9955,16.0428,15.9876,15.9955,98559.0
2020-09-21 12:30:00,20.3,20.31,20.15,20.18,194761.0,15.9955,16.0034,15.8773,15.9009,194761.0
2020-09-21 13:00:00,20.18,20.22,20.15,20.19,101827.0,15.9009,15.9325,15.8773,15.9088,101827.0
2020-09-21 13:30:00,20.18,20.25,20.15,20.17,154132.0,15.9009,15.9561,15.8773,15.8931,154132.0
2020-09-21 14:00:00,20.16,20.17,20.09,20.1,130061.0,15.8852,15.8931,15.83,15.8379,130061.0
2020-09-21 14:30:00,20.1,20.1,20.02,20.07,179083.0,15.8379,15.8379,15.7749,15.8143,179083.0
2020-09-21 15:00:00,20.07,20.3,20.06,20.28,283139.0,15.8143,15.9955,15.8064,15.9797,283139.0
2020-09-21 15:30:00,20.28,20.3,20.06,20.1,835500.0,15.9797,15.9955,15.8064,15.8379,835500.0
2020-09-22 09:30:00,20.06,20.29,19.97,20.01,324759.0,15.8064,15.9876,15.7355,15.767,324759.0
2020-09-22 10:00:00,20.01,20.01,19.88,19.93,170995.0,15.767,15.767,15.6646,15.704,170995.0
2020-09-22 10:30:00,19.92,19.92,19.66,19.66,103931.0,15.6961,15.6961,15.4912,15.4912,103931.0
2020-09-22 11:00:00,19.66,19.7,19.58,19.64,129006.0,15.4912,15.5227,15.4282,15.4754,129006.0
2020-09-22 11:30:00,19.64,19.71,19.59,19.68,151657.0,15.4754,15.5306,15.436,15.507,151657.0
2020-09-22 12:00:00,19.68,19.69,19.6,19.62,78061.0,15.507,15.5148,15.4439,15.4597,78061.0
2020-09-22 12:30:00,19.62,19.71,19.58,19.64,82990.0,15.4597,15.5306,15.4282,15.4754,82990.0
2020-09-22 13:00:00,19.64,19.65,19.56,19.62,62464.0,15.4754,15.4833,15.4124,15.4597,62464.0
2020-09-22 13:30:00,19.62,19.76,19.61,19.75,116291.0,15.4597,15.57,15.4518,15.5621,116291.0
2020-09-22 14:00:00,19.75,19.8,19.75,19.8,100142.0,15.5621,15.6015,15.5621,15.6015,100142.0
2020-09-22 14:30:00,19.81,19.85,19.78,19.84,134285.0,15.6094,15.6409,15.5858,15.633,134285.0
2020-09-22 15:00:00,19.84,19.85,19.78,19.82,143460.0,15.633,15.6409,15.5858,15.6173,143460.0
2020-09-22 15:30:00,19.82,19.89,19.79,19.87,389005.0,15.6173,15.6724,15.5936,15.6567,389005.0
2020-09-23 09:30:00,19.9,20.26,19.9,20.22,221836.0,15.6803,15.964,15.6803,15.9325,221836.0
2020-09-23 10:00:00,20.22,20.37,20.18,20.22,161009.0,15.9325,16.0507,15.9009,15.9325,161009.0
2020-09-23 10:30:00,20.21,20.29,20.08,20.28,114127.0,15.9246,15.9876,15.8221,15.9797,114127.0
2020-09-23 11:00:00,20.28,20.3,20.09,20.11,113855.0,15.9797,15.9955,15.83,15.8458,113855.0
2020-09-23 11:30:00,20.11,20.2,20.09,20.12,47702.0,15.8458,15.9167,15.83,15.8537,47702.0
2020-09-23 12:00:00,20.12,20.15,20.09,20.11,53411.0,15.8537,15.8773,15.83,15.8458,53411.0
2020-09-23 12:30:00,20.1,20.14,20.05,20.07,96943.0,15.8379,15.8694,15.7985,15.8143,96943.0
2020-09-23 13:00:00,20.07,20.08,19.98,19.98,104245.0,15.8143,15.8221,15.7433,15.7433,104245.0
2020-09-23 13:30:00,19.98,20.01,19.88,19.9,96718.0,15.7433,15.767,15.6646,15.6803,96718.0
2020-09-23 14:00:00,19.9,19.9,19.72,19.76,139474.0,15.6803,15.6803,15.5385,15.57,139474.0
2020-09-23 14:30:00,19.75,19.81,19.69,19.73,112946.0,15.5621,15.6094,15.5148,15.5464,112946.0
2020-09-23 15:00:00,19.74,19.75,19.64,19.73,130404.0,15.5542,15.5621,15.4754,15.5464,130404.0
2020-09-23 15:30:00,19.72,19.75,19.58,19.59,487771.0,15.5385,15.5621,15.4282,15.436,487771.0
2020-09-24 09:30:00,19.53,19.62,19.25,19.28,208796.0,15.3888,15.4597,15.1681,15.1918,208796.0
2020-09-24 10:00:00,19.29,19.46,19.27,19.29,151527.0,15.1997,15.3336,15.1839,15.1997,151527.0
2020-09-24 10:30:00,19.28,19.3,19.16,19.25,137629.0,15.1918,15.2075,15.0972,15.1681,137629.0
2020-09-24 11:00:00,19.25,19.26,19.1,19.19,92840.0,15.1681,15.176,15.0499,15.1209,92840.0
2020-09-24 11:30:00,19.2,19.36,19.19,19.32,130217.0,15.1287,15.2548,15.1209,15.2233,130217.0
2020-09-24 12:00:00,19.33,19.43,19.31,19.39,92300.0,15.2312,15.31,15.2154,15.2785,92300.0
2020-09-24 12:30:00,19.39,19.4,19.29,19.39,72048.0,15.2785,15.2863,15.1997,15.2785,72048.0
2020-09-24 13:00:00,19.39,19.52,19.37,19.49,159490.0,15.2785,15.3809,15.2627,15.3573,159490.0
2020-09-24 13:30:00,19.5,19.53,19.44,19.45,89562.0,15.3651,15.3888,15.3179,15.3257,89562.0
2020-09-24 14:00:00,19.45,19.46,19.29,19.29,92928.0,15.3257,15.3336,15.1997,15.1997,92928.0
2020-09-24 14:30:00,19.3,19.32,19.2,19.21,163830.0,15.2075,15.2233,15.1287,15.1366,163830.0
2020-09-24 15:00:00,19.21,19.27,19.14,19.2,187833.0,15.1366,15.1839,15.0815,15.1287,187833.0
2020-09-24 15:30:00,19.2,19.3,19.17,19.26,547709.0,15.1287,15.2075,15.1051,15.176,547709.0
2020-09-25 09:30:00,19.16,19.49,19.15,19.29,150782.0,15.0972,15.3573,15.0893,15.1997,150782.0
2020-09-25 10:00:00,19.3,19.41,19.2,19.37,157331.0,15.2075,15.2942,15.1287,15.2627,157331.0
2020-09-25 10:30:00,19.38,19.5,19.3,19.46,191608.0,15.2706,15.3651,15.2075,15.3336,191608.0
2020-09-25 11:00:00,19.46,19.47,19.31,19.33,260950.0,15.3336,15.3415,15.2154,15.2312,260950.0
2020-09-25 11:30:00,19.34,19.41,19.27,19.32,192751.0,15.2391,15.2942,15.1839,15.2233,192751.0
2020-09-25 12:00:00,19.32,19.49,19.31,19.44,130752.0,15.2233,15.3573,15.2154,15.3179,130752.0
2020-09-25 12:30:00,19.44,19.58,19.43,19.54,101256.0,15.3179,15.4282,15.31,15.3966,101256.0
2020-09-25 13:00:00,19.54,19.59,19.52,19.55,75333.0,15.3966,15.436,15.3809,15.4045,75333.0
2020-09-25 13:30:00,19.54,19.57,19.51,19.55,82886.0,15.3966,15.4203,15.373,15.4045,82886.0
2020-09-25 14:00:00,19.55,19.62,19.55,19.59,105542.0,15.4045,15.4597,15.4045,15.436,105542.0
2020-09-25 14:30:00,19.59,19.63,19.57,19.61,68717.0,15.436,15.4676,15.4203,15.4518,68717.0
2020-09-25 15:00:00,19.61,19.74,19.61,19.73,123689.0,15.4518,15.5542,15.4518,15.5464,123689.0
2020-09-25 15:30:00,19.73,19.73,19.6,19.63,395676.0,15.5464,15.5464,15.4439,15.4676,395676.0
2020-09-28 09:30:00,20.0,20.23,19.99,20.17,252961.0,15.7591,15.9403,15.7512,15.8931,252961.0
2020-09-28 10:00:00,20.17,20.34,20.16,20.3,172237.0,15.8931,16.027,15.8852,15.9955,172237.0
2020-09-28 10:30:00,20.3,20.39,20.28,20.32,130903.0,15.9955,16.0664,15.9797,16.0113,130903.0
2020-09-28 11:00:00,20.33,20.43,20.32,20.39,119040.0,16.0191,16.0979,16.0113,16.0664,119040.0
2020-09-28 11:30:00,20.39,20.45,20.37,20.45,91136.0,16.0664,16.1137,16.0507,16.1137,91136.0
2020-09-28 12:00:00,20.45,20.49,20.43,20.47,102826.0,16.1137,16.1452,16.0979,16.1294,102826.0
2020-09-28 12:30:00,20.47,20.49,20.42,20.42,86106.0,16.1294,16.1452,16.0901,16.0901,86106.0
2020-09-28 13:00:00,20.43,20.46,20.38,20.4,106207.0,16.0979,16.1216,16.0585,16.0743,106207.0
2020-09-28 13:30:00,20.41,20.42,20.37,20.38,64120.0,16.0822,16.0901,16.0507,16.0585,64120.0
2020-09-28 14:00:00,20.38,20.44,20.36,20.41,76024.0,16.0585,16.1058,16.0428,16.0822,76024.0
2020-09-28 14:30:00,20.41,20.52,20.4,20.51,103759.0,16.0822,16.1688,16.0743,16.161,103759.0
2020-09-28 15:00:00,20.5,20.58,20.48,20.55,255978.0,16.1531,16.2161,16.1373,16.1925,255978.0
2020-09-28 15:30:00,20.54,20.55,20.44,20.48,468239.0,16.1846,16.1925,16.1058,16.1373,468239.0
2020-09-29 09:30:00,20.09,20.18,19.97,20.06,184519.0,16.0433,16.1152,15.9475,16.0193,184519.0
2020-09-29 10:00:00,20.06,20.11,20.0,20.08,86211.0,16.0193,16.0593,15.9714,16.0353,86211.0
2020-09-29 10:30:00,20.08,20.13,19.89,19.93,89364.0,16.0353,16.0752,15.8836,15.9155,89364.0
2020-09-29 11:00:00,19.92,19.94,19.81,19.9,106922.0,15.9075,15.9235,15.8197,15.8916,106922.0
2020-09-29 11:30:00,19.91,19.99,19.82,19.83,118286.0,15.8996,15.9634,15.8277,15.8357,118286.0
2020-09-29 12:00:00,19.83,19.92,19.78,19.92,84519.0,15.8357,15.9075,15.7957,15.9075,84519.0
2020-09-29 12:30:00,19.92,19.94,19.84,19.94,104731.0,15.9075,15.9235,15.8437,15.9235,104731.0
2020-09-29 13:00:00,19.94,20.0,19.88,19.98,120611.0,15.9235,15.9714,15.8756,15.9555,120611.0
2020-09-29 13:30:00,19.98,20.02,19.94,20.01,64849.0,15.9555,15.9874,15.9235,15.9794,64849.0
2020-09-29 14:00:00,20.02,20.12,20.0,20.1,54151.0,15.9874,16.0673,15.9714,16.0513,54151.0
2020-09-29 14:30:00,20.11,20.12,20.03,20.05,65022.0,16.0593,16.0673,15.9954,16.0114,65022.0
2020-09-29 15:00:00,20.05,20.14,20.03,20.14,83909.0,16.0114,16.0832,15.9954,16.0832,83909.0
2020-09-29 15:30:00,20.14,20.17,20.04,20.05,447832.0,16.0832,16.1072,16.0034,16.0114,447832.0
2020-09-30 09:30:00,20.13,20.27,20.07,20.22,113081.0,16.0752,16.187,16.0273,16.1471,113081.0
2020-09-30 10:00:00,20.21,20.35,20.18,20.32,63774.0,16.1391,16.2509,16.1152,16.227,63774.0
2020-09-30 10:30:00,20.32,20.46,20.29,20.43,91887.0,16.227,16.3388,16.203,16.3148,91887.0
2020-09-30 11:00:00,20.43,20.46,20.39,20.42,83152.0,16.3148,16.3388,16.2829,16.3068,83152.0
2020-09-30 11:30:00,20.41,20.44,20.34,20.38,113160.0,16.2988,16.3228,16.2429,16.2749,113160.0
2020-09-30 12:00:00,20.38,20.48,20.38,20.46,65921.0,16.2749,16.3547,16.2749,16.3388,65921.0
2020-09-30 12:30:00,20.46,20.51,20.44,20.51,74167.0,16.3388,16.3787,16.3228,16.3787,74167.0
2020-09-30 13:00:00,20.5,20.53,20.48,20.5,79492.0,16.3707,16.3947,16.3547,16.3707,79492.0
2020-09-30 13:30:00,20.5,20.55,20.4,20.42,68036.0,16.3707,16.4106,16.2909,16.3068,68036.0
2020-09-30 14:00:00,20.41,20.5,20.26,20.3,81164.0,16.2988,16.3707,16.1791,16.211,81164.0
2020-09-30 14:30:00,20.29,20.29,20.12,20.27,87922.0,16.203,16.203,16.0673,16.187,87922.0
2020-09-30 15:00:00,20.26,20.3,20.09,20.25,138764.0,16.1791,16.211,16.0433,16.1711,138764.0
2020-09-30 15:30:00,20.25,20.38,20.2,20.35,473389.0,16.1711,16.2749,16.1311,16.2509,473389.0
2020-10-01 09:30:00,20.31,20.39,20.03,20.04,273330.0,16.219,16.2829,15.9954,16.0034,273330.0
2020-10-01 10:00:00,20.03,20.06,19.92,19.93,125094.0,15.9954,16.0193,15.9075,15.9155,125094.0
2020-10-01 10:30:00,19.94,20.03,19.91,19.96,72627.0,15.9235,15.9954,15.8996,15.9395,72627.0
2020-10-01 11:00:00,19.98,20.03,19.94,20.01,68081.0,15.9555,15.9954,15.9235,15.9794,68081.0
2020-10-01 11:30:00,20.01,20.02,19.92,20.01,112894.0,15.9794,15.9874,15.9075,15.9794,112894.0
2020-10-01 12:00:00,20.0,20.02,19.94,20.02,64185.0,15.9714,15.9874,15.9235,15.9874,64185.0
2020-10-01 12:30:00,20.02,20.12,20.0,20.04,72423.0,15.9874,16.0673,15.9714,16.0034,72423.0
2020-10-01 13:00:00,20.04,20.1,20.02,20.02,54744.0,16.0034,16.0513,15.9874,15.9874,54744.0
2020-10-01 13:30:00,20.02,20.08,19.95,19.96,85188.0,15.9874,16.0353,15.9315,15.9395,85188.0
2020-10-01 14:00:00,19.96,19.99,19.83,19.92,101410.0,15.9395,15.9634,15.8357,15.9075,101410.0
2020-10-01 14:30:00,19.92,19.96,19.89,19.92,71455.0,15.9075,15.9395,15.8836,15.9075,71455.0
2020-10-01 15:00:00,19.92,19.98,19.86,19.88,98964.0,15.9075,15.9555,15.8596,15.8756,98964.0
2020-10-01 15:30:00,19.87,20.0,19.85,19.98,410855.0,15.8676,15.9714,15.8516,15.9555,410855.0
2020-10-02 09:30:00,19.74,20.29,19.71,20.19,186725.0,15.7638,16.203,15.7398,16.1232,186725.0
2020-10-02 10:00:00,20.19,20.37,20.18,20.22,192991.0,16.1232,16.2669,16.1152,16.1471,192991.0
2020-10-02 10:30:00,20.22,20.23,20.1,20.16,114117.0,16.1471,16.1551,16.0513,16.0992,114117.0
2020-10-02 11:00:00,20.15,20.27,20.1,20.25,146785.0,16.0912,16.187,16.0513,16.1711,146785.0
2020-10-02 11:30:00,20.25,20.26,20.2,20.23,108845.0,16.1711,16.1791,16.1311,16.1551,108845.0
2020-10-02 12:00:00,20.23,20.53,20.22,20.43,170303.0,16.1551,16.3947,16.1471,16.3148,170303.0
2020-10-02 12:30:00,20.43,20.57,20.43,20.54,86265.0,16.3148,16.4266,16.3148,16.4027,86265.0
2020-10-02 13:00:00,20.55,20.57,20.45,20.52,102975.0,16.4106,16.4266,16.3308,16.3867,102975.0
2020-10-02 13:30:00,20.52,20.52,20.36,20.38,79982.0,16.3867,16.3867,16.2589,16.2749,79982.0
2020-10-02 14:00:00,20.39,20.53,20.39,20.51,89306.0,16.2829,16.3947,16.2829,16.3787,89306.0
2020-10-02 14:30:00,20.51,20.56,20.47,20.54,93012.0,16.3787,16.4186,16.3468,16.4027,93012.0
2020-10-02 15:00:00,20.53,20.58,20.47,20.57,172976.0,16.3947,16.4346,16.3468,16.4266,172976.0
2020-10-02 15:30:00,20.56,20.59,20.49,20.52,420967.0,16.4186,16.4426,16.3627,16.3867,420967.0
2020-10-05 09:30:00,20.78,20.97,20.77,20.83,186921.0,16.5943,16.746,16.5863,16.6342,186921.0
2020-10-05 10:00:00,20.83,20.9,20.73,20.88,84467.0,16.6342,16.6901,16.5544,16.6742,84467.0
2020-10-05 10:30:00,20.88,21.04,20.87,21.02,101812.0,16.6742,16.8019,16.6662,16.786,101812.0
2020-10-05 11:00:00,21.02,21.1,20.99,21.0,150610.0,16.786,16.8499,16.762,16.77,150610.0
2020-10-05 11:30:00,20.99,21.04,20.98,20.98,64590.0,16.762,16.8019,16.754,16.754,64590.0
2020-10-05 12:00:00,20.99,20.99,20.9,20.92,79650.0,16.762,16.762,16.6901,16.7061,79650.0
2020-10-05 12:30:00,20.93,20.96,20.86,20.87,69804.0,16.7141,16.7381,16.6582,16.6662,69804.0
2020-10-05 13:00:00,20.87,20.9,20.83,20.85,80693.0,16.6662,16.6901,16.6342,16.6502,80693.0
2020-10-05 13:30:00,20.84,20.89,20.83,20.84,84643.0,16.6422,16.6822,16.6342,16.6422,84643.0
2020-10-05 14:00:00,20.83,20.87,20.81,20.83,97801.0,16.6342,16.6662,16.6183,16.6342,97801.0
2020-10-05 14:30:00,20.82,20.86,20.8,20.85,127173.0,16.6263,16.6582,16.6103,16.6502,127173.0
2020-10-05 15:00:00,20.85,20.85,20.79,20.84,125313.0,16.6502,16.6502,16.6023,16.6422,125313.0
2020-10-05 15:30:00,20.84,20.85,20.72,20.79,615853.0,16.6422,16.6502,16.5464,16.6023,615853.0
2020-10-06 09:30:00,20.99,21.04,20.82,20.95,200922.0,16.762,16.8019,16.6263,16.7301,200922.0
2020-10-06 10:00:00,20.94,21.18,20.92,21.17,114805.0,16.7221,16.9137,16.7061,16.9058,114805.0
2020-10-06 10:30:00,21.17,21.2,21.05,21.18,83221.0,16.9058,16.9297,16.8099,16.9137,83221.0
2020-10-06 11:00:00,21.18,21.43,21.17,21.42,349229.0,16.9137,17.1134,16.9058,17.1054,349229.0
2020-10-06 11:30:00,21.42,21.43,21.29,21.3,262225.0,17.1054,17.1134,17.0016,17.0096,262225.0
2020-10-06 12:00:00,21.3,21.4,21.3,21.39,95940.0,17.0096,17.0894,17.0096,17.0814,95940.0
2020-10-06 12:30:00,21.39,21.52,21.38,21.48,113293.0,17.0814,17.1853,17.0735,17.1533,113293.0
2020-10-06 13:00:00,21.49,21.58,21.47,21.52,86464.0,17.1613,17.2332,17.1453,17.1853,86464.0
2020-10-06 13:30:00,21.53,21.58,21.49,21.5,92030.0,17.1932,17.2332,17.1613,17.1693,92030.0
2020-10-06 14:00:00,21.5,21.55,21.47,21.54,75264.0,17.1693,17.2092,17.1453,17.2012,75264.0
2020-10-06 14:30:00,21.54,21.59,21.01,21.04,241173.0,17.2012,17.2412,16.778,16.8019,241173.0
2020-10-06 15:00:00,21.04,21.05,20.9,21.02,251590.0,16.8019,16.8099,16.6901,16.786,251590.0
2020-10-06 15:30:00,21.01,21.1,20.84,20.9,610214.0,16.778,16.8499,16.6422,16.6901,610214.0
2020-10-07 09:30:00,20.9,21.54,20.86,21.54,179687.0,16.6901,17.2012,16.6582,17.2012,179687.0
2020-10-07 10:00:00,21.54,21.66,21.44,21.66,122709.0,17.2012,17.2971,17.1214,17.2971,122709.0
2020-10-07 10:30:00,21.66,21.68,21.49,21.51,107331.0,17.2971,17.313,17.1613,17.1773,107331.0
2020-10-07 11:00:00,21.5,21.5,21.33,21.39,103011.0,17.1693,17.1693,17.0335,17.0814,103011.0
2020-10-07 11:30:00,21.4,21.4,21.32,21.36,78069.0,17.0894,17.0894,17.0255,17.0575,78069.0
2020-10-07 12:00:00,21.36,21.46,21.35,21.43,88154.0,17.0575,17.1373,17.0495,17.1134,88154.0
2020-10-07 12:30:00,21.43,21.49,21.4,21.46,71057.0,17.1134,17.1613,17.0894,17.1373,71057.0
2020-10-07 13:00:00,21.47,21.54,21.45,21.54,105789.0,17.1453,17.2012,17.1294,17.2012,105789.0
2020-10-07 13:30:00,21.54,21.57,21.44,21.52,102254.0,17.2012,17.2252,17.1214,17.1853,102254.0
2020-10-07 14:00:00,21.52,21.68,21.51,21.66,102259.0,17.1853,17.313,17.1773,17.2971,102259.0
2020-10-07 14:30:00,21.66,21.7,21.63,21.7,117698.0,17.2971,17.329,17.2731,17.329,117698.0
2020-10-07 15:00:00,21.69,21.85,21.68,21.81,558750.0,17.321,17.4488,17.313,17.4168,558750.0
2020-10-07 15:30:00,21.8,21.81,21.72,21.74,928843.0,17.4089,17.4168,17.345,17.3609,928843.0
2020-10-08 09:30:00,22.22,22.7,22.17,22.53,1029906.0,17.7443,18.1276,17.7043,17.9918,1029906.0
2020-10-08 10:00:00,22.53,22.7,22.44,22.67,283707.0,17.9918,18.1276,17.9199,18.1036,283707.0
2020-10-08 10:30:00,22.67,22.69,22.51,22.56,422561.0,18.1036,18.1196,17.9758,18.0158,422561.0
2020-10-08 11:00:00,22.56,22.62,22.44,22.44,532117.0,18.0158,18.0637,17.9199,17.9199,532117.0
2020-10-08 11:30:00,22.44,22.45,22.25,22.26,345602.0,17.9199,17.9279,17.7682,17.7762,345602.0
2020-10-08 12:00:00,22.25,22.48,22.25,22.48,221069.0,17.7682,17.9519,17.7682,17.9519,221069.0
2020-10-08 12:30:00,22.48,22.58,22.44,22.46,319206.0,17.9519,18.0317,17.9199,17.9359,319206.0
2020-10-08 13:00:00,22.46,22.48,22.39,22.41,182610.0,17.9359,17.9519,17.88,17.896,182610.0
2020-10-08 13:30:00,22.41,22.48,22.4,22.43,321763.0,17.896,17.9519,17.888,17.912,321763.0
2020-10-08 14:00:00,22.43,22.43,22.38,22.42,244693.0,17.912,17.912,17.872,17.904,244693.0
2020-10-08 14:30:00,22.42,22.43,22.34,22.34,286499.0,17.904,17.912,17.8401,17.8401,286499.0
2020-10-08 15:00:00,22.34,22.35,22.22,22.28,558396.0,17.8401,17.8481,17.7443,17.7922,558396.0
2020-10-08 15:30:00,22.28,22.33,22.24,22.32,1049951.0,17.7922,17.8321,17.7602,17.8241,1049951.0
2020-10-09 09:30:00,23.17,23.3,22.96,23.0,533242.0,18.5029,18.6067,18.3352,18.3671,533242.0
2020-10-09 10:00:00,23.0,23.07,22.88,22.89,313040.0,18.3671,18.423,18.2713,18.2793,313040.0
2020-10-09 10:30:00,22.89,22.92,22.77,22.9,218993.0,18.2793,18.3033,18.1835,18.2873,218993.0
2020-10-09 11:00:00,22.91,22.99,22.88,22.91,292805.0,18.2953,18.3592,18.2713,18.2953,292805.0
2020-10-09 11:30:00,22.9,22.95,22.79,22.88,481407.0,18.2873,18.3272,18.1994,18.2713,481407.0
2020-10-09 12:00:00,22.87,22.9,22.78,22.86,600553.0,18.2633,18.2873,18.1915,18.2553,600553.0
2020-10-09 12:30:00,22.86,22.87,22.78,22.84,372827.0,18.2553,18.2633,18.1915,18.2394,372827.0
2020-10-09 13:00:00,22.85,22.89,22.82,22.84,124652.0,18.2474,18.2793,18.2234,18.2394,124652.0
2020-10-09 13:30:00,22.84,22.9,22.84,22.89,155531.0,18.2394,18.2873,18.2394,18.2793,155531.0
2020-10-09 14:00:00,22.89,22.89,22.8,22.83,159211.0,18.2793,18.2793,18.2074,18.2314,159211.0
2020-10-09 14:30:00,22.83,22.87,22.8,22.83,233957.0,18.2314,18.2633,18.2074,18.2314,233957.0
2020-10-09 15:00:00,22.83,22.84,22.65,22.66,552310.0,18.2314,18.2394,18.0876,18.0956,552310.0
2020-10-09 15:30:00,22.66,22.68,22.47,22.59,1314912.0,18.0956,18.1116,17.9439,18.0397,1314912.0
2020-10-12 09:30:00,22.59,22.88,22.53,22.88,284059.0,18.0397,18.2713,17.9918,18.2713,284059.0
2020-10-12 10:00:00,22.88,22.92,22.77,22.85,140487.0,18.2713,18.3033,18.1835,18.2474,140487.0
2020-10-12 10:30:00,22.84,22.87,22.64,22.65,166163.0,18.2394,18.2633,18.0797,18.0876,166163.0
2020-10-12 11:00:00,22.64,22.79,22.64,22.77,90125.0,18.0797,18.1994,18.0797,18.1835,90125.0
2020-10-12 11:30:00,22.78,22.78,22.65,22.73,117920.0,18.1915,18.1915,18.0876,18.1515,117920.0
2020-10-12 12:00:00,22.73,22.79,22.69,22.78,120163.0,18.1515,18.1994,18.1196,18.1915,120163.0
2020-10-12 12:30:00,22.78,22.79,22.72,22.78,183569.0,18.1915,18.1994,18.1435,18.1915,183569.0
2020-10-12 13:00:00,22.78,22.86,22.77,22.8,169218.0,18.1915,18.2553,18.1835,18.2074,169218.0
2020-10-12 13:30:00,22.81,22.83,22.77,22.83,237819.0,18.2154,18.2314,18.1835,18.2314,237819.0
2020-10-12 14:00:00,22.82,22.82,22.76,22.8,87135.0,18.2234,18.2234,18.1755,18.2074,87135.0
2020-10-12 14:30:00,22.8,22.93,22.77,22.93,234551.0,18.2074,18.3112,18.1835,18.3112,234551.0
2020-10-12 15:00:00,22.93,23.02,22.9,22.98,223403.0,18.3112,18.3831,18.2873,18.3512,223403.0
2020-10-12 15:30:00,22.98,23.03,22.95,22.97,365692.0,18.3512,18.3911,18.3272,18.3432,365692.0
2020-10-13 09:30:00,22.97,23.18,22.92,23.13,330140.0,18.3432,18.5109,18.3033,18.471,330140.0
2020-10-13 10:00:00,23.13,23.24,22.97,23.0,146597.0,18.471,18.5588,18.3432,18.3671,146597.0
2020-10-13 10:30:00,23.0,23.1,22.97,23.02,117615.0,18.3671,18.447,18.3432,18.3831,117615.0
2020-10-13 11:00:00,23.01,23.09,23.0,23.06,132304.0,18.3751,18.439,18.3671,18.4151,132304.0
2020-10-13 11:30:00,23.05,23.28,23.03,23.27,183218.0,18.4071,18.5907,18.3911,18.5828,183218.0
2020-10-13 12:00:00,23.27,23.33,23.24,23.3,100434.0,18.5828,18.6307,18.5588,18.6067,100434.0
2020-10-13 12:30:00,23.3,23.53,23.27,23.5,277132.0,18.6067,18.7904,18.5828,18.7664,277132.0
2020-10-13 13:00:00,23.5,23.51,23.29,23.31,63731.0,18.7664,18.7744,18.5987,18.6147,63731.0
2020-10-13 13:30:00,23.31,23.33,23.23,23.26,59700.0,18.6147,18.6307,18.5508,18.5748,59700.0
2020-10-13 14:00:00,23.26,23.31,23.23,23.23,87830.0,18.5748,18.6147,18.5508,18.5508,87830.0
2020-10-13 14:30:00,23.22,23.23,23.06,23.17,134176.0,18.5428,18.5508,18.4151,18.5029,134176.0
2020-10-13 15:00:00,23.16,23.26,23.16,23.24,151795.0,18.4949,18.5748,18.4949,18.5588,151795.0
2020-10-13 15:30:00,23.24,23.26,23.15,23.15,353201.0,18.5588,18.5748,18.4869,18.4869,353201.0
2020-10-14 09:30:00,23.1,23.32,23.09,23.28,169879.0,18.447,18.6227,18.439,18.5907,169879.0
2020-10-14 10:00:00,23.28,23.39,23.24,23.33,250946.0,18.5907,18.6786,18.5588,18.6307,250946.0
2020-10-14 10:30:00,23.34,23.36,23.28,23.35,109170.0,18.6387,18.6546,18.5907,18.6466,109170.0
2020-10-14 11:00:00,23.35,23.7,23.34,23.68,320817.0,18.6466,18.9261,18.6387,18.9102,320817.0
2020-10-14 11:30:00,23.68,23.73,23.46,23.49,275494.0,18.9102,18.9501,18.7345,18.7584,275494.0
2020-10-14 12:00:00,23.5,23.61,23.46,23.54,132595.0,18.7664,18.8543,18.7345,18.7984,132595.0
2020-10-14 12:30:00,23.54,23.56,23.48,23.51,80752.0,18.7984,18.8143,18.7505,18.7744,80752.0
2020-10-14 13:00:00,23.5,23.64,23.5,23.55,122101.0,18.7664,18.8782,18.7664,18.8064,122101.0
2020-10-14 13:30:00,23.57,23.58,23.49,23.53,83478.0,18.8223,18.8303,18.7584,18.7904,83478.0
2020-10-14 14:00:00,23.52,23.58,23.46,23.47,92553.0,18.7824,18.8303,18.7345,18.7425,92553.0
2020-10-14 14:30:00,23.47,23.47,23.4,23.43,78458.0,18.7425,18.7425,18.6866,18.7105,78458.0
2020-10-14 15:00:00,23.43,23.53,23.43,23.47,132499.0,18.7105,18.7904,18.7105,18.7425,132499.0
2020-10-14 15:30:00,23.47,23.49,23.32,23.41,441779.0,18.7425,18.7584,18.6227,18.6946,441779.0
2020-10-15 09:30:00,23.09,23.3,22.96,23.29,280560.0,18.439,18.6067,18.3352,18.5987,280560.0
2020-10-15 10:00:00,23.3,23.43,23.28,23.35,188951.0,18.6067,18.7105,18.5907,18.6466,188951.0
2020-10-15 10:30:00,23.36,23.37,23.21,23.3,214737.0,18.6546,18.6626,18.5348,18.6067,214737.0
2020-10-15 11:00:00,23.29,23.47,23.23,23.4,218206.0,18.5987,18.7425,18.5508,18.6866,218206.0
2020-10-15 11:30:00,23.4,23.55,23.33,23.53,121062.0,18.6866,18.8064,18.6307,18.7904,121062.0
2020-10-15 12:00:00,23.53,23.57,23.47,23.56,128423.0,18.7904,18.8223,18.7425,18.8143,128423.0
2020-10-15 12:30:00,23.57,23.58,23.43,23.58,110922.0,18.8223,18.8303,18.7105,18.8303,110922.0
2020-10-15 13:00:00,23.57,23.65,23.54,23.64,81445.0,18.8223,18.8862,18.7984,18.8782,81445.0
2020-10-15 13:30:00,23.64,23.65,23.57,23.6,86542.0,18.8782,18.8862,18.8223,18.8463,86542.0
2020-10-15 14:00:00,23.59,23.64,23.57,23.62,68337.0,18.8383,18.8782,18.8223,18.8623,68337.0
2020-10-15 14:30:00,23.61,23.62,23.54,23.55,87695.0,18.8543,18.8623,18.7984,18.8064,87695.0
2020-10-15 15:00:00,23.55,23.66,23.55,23.64,126484.0,18.8064,18.8942,18.8064,18.8782,126484.0
2020-10-15 15:30:00,23.64,23.65,23.58,23.62,405506.0,18.8782,18.8862,18.8303,18.8623,405506.0
2020-10-16 09:30:00,23.67,23.75,23.54,23.55,170450.0,18.9022,18.9661,18.7984,18.8064,170450.0
2020-10-16 10:00:00,23.55,23.58,23.38,23.58,85139.0,18.8064,18.8303,18.6706,18.8303,85139.0
2020-10-16 10:30:00,23.59,23.61,23.5,23.59,63185.0,18.8383,18.8543,18.7664,18.8383,63185.0
2020-10-16 11:00:00,23.59,23.71,23.58,23.64,105683.0,18.8383,18.9341,18.8303,18.8782,105683.0
2020-10-16 11:30:00,23.64,23.75,23.62,23.69,108215.0,18.8782,18.9661,18.8623,18.9182,108215.0
2020-10-16 12:00:00,23.69,23.83,23.68,23.76,135401.0,18.9182,19.03,18.9102,18.9741,135401.0
2020-10-16 12:30:00,23.76,23.76,23.59,23.67,98921.0,18.9741,18.9741,18.8383,18.9022,98921.0
2020-10-16 13:00:00,23.67,23.7,23.65,23.69,46149.0,18.9022,18.9261,18.8862,18.9182,46149.0
2020-10-16 13:30:00,23.69,23.7,23.64,23.67,49540.0,18.9182,18.9261,18.8782,18.9022,49540.0
2020-10-16 14:00:00,23.67,23.71,23.63,23.71,88195.0,18.9022,18.9341,18.8702,18.9341,88195.0
2020-10-16 14:30:00,23.71,23.74,23.67,23.69,78950.0,18.9341,18.9581,18.9022,18.9182,78950.0
2020-10-16 15:00:00,23.69,23.69,23.57,23.58,127199.0,18.9182,18.9182,18.8223,18.8303,127199.0
2020-10-16 15:30:00,23.58,23.6,23.47,23.49,741852.0,18.8303,18.8463,18.7425,18.7584,741852.0
2020-10-19 09:30:00,23.97,23.97,23.54,23.66,258111.0,19.1418,19.1418,18.7984,18.8942,258111.0
2020-10-19 10:00:00,23.65,23.7,23.54,23.63,109604.0,18.8862,18.9261,18.7984,18.8702,109604.0
2020-10-19 10:30:00,23.64,23.71,23.54,23.57,281258.0,18.8782,18.9341,18.7984,18.8223,281258.0
2020-10-19 11:00:00,23.57,23.58,23.4,23.45,300371.0,18.8223,18.8303,18.6866,18.7265,300371.0
2020-10-19 11:30:00,23.45,23.46,23.37,23.46,179767.0,18.7265,18.7345,18.6626,18.7345,179767.0
2020-10-19 12:00:00,23.46,23.5,23.43,23.46,92664.0,18.7345,18.7664,18.7105,18.7345,92664.0
2020-10-19 12:30:00,23.46,23.49,23.42,23.46,80385.0,18.7345,18.7584,18.7025,18.7345,80385.0
2020-10-19 13:00:00,23.45,23.49,23.43,23.49,84148.0,18.7265,18.7584,18.7105,18.7584,84148.0
2020-10-19 13:30:00,23.49,23.53,23.44,23.52,104771.0,18.7584,18.7904,18.7185,18.7824,104771.0
2020-10-19 14:00:00,23.52,23.58,23.49,23.55,210455.0,18.7824,18.8303,18.7584,18.8064,210455.0
2020-10-19 14:30:00,23.54,23.55,23.19,23.2,241005.0,18.7984,18.8064,18.5189,18.5269,241005.0
2020-10-19 15:00:00,23.2,23.21,23.1,23.19,314710.0,18.5269,18.5348,18.447,18.5189,314710.0
2020-10-19 15:30:00,23.19,23.32,23.18,23.21,546712.0,18.5189,18.6227,18.5109,18.5348,546712.0
2020-10-20 09:30:00,23.46,23.48,23.3,23.44,304218.0,18.7345,18.7505,18.6067,18.7185,304218.0
2020-10-20 10:00:00,23.44,23.45,23.23,23.32,218291.0,18.7185,18.7265,18.5508,18.6227,218291.0
2020-10-20 10:30:00,23.32,23.37,23.2,23.2,202840.0,18.6227,18.6626,18.5269,18.5269,202840.0
2020-10-20 11:00:00,23.21,23.22,23.11,23.12,113061.0,18.5348,18.5428,18.455,18.463,113061.0
2020-10-20 11:30:00,23.12,23.23,23.08,23.2,154507.0,18.463,18.5508,18.431,18.5269,154507.0
2020-10-20 12:00:00,23.2,23.23,23.06,23.08,113690.0,18.5269,18.5508,18.4151,18.431,113690.0
2020-10-20 12:30:00,23.07,23.17,23.07,23.17,188787.0,18.423,18.5029,18.423,18.5029,188787.0
2020-10-20 13:00:00,23.17,23.31,23.16,23.29,76502.0,18.5029,18.6147,18.4949,18.5987,76502.0
2020-10-20 13:30:00,23.29,23.32,23.22,23.25,82149.0,18.5987,18.6227,18.5428,18.5668,82149.0
2020-10-20 14:00:00,23.25,23.26,23.14,23.18,97579.0,18.5668,18.5748,18.4789,18.5109,97579.0
2020-10-20 14:30:00,23.19,23.2,23.07,23.14,167505.0,18.5189,18.5269,18.423,18.4789,167505.0
2020-10-20 15:00:00,23.14,23.17,22.98,23.1,179825.0,18.4789,18.5029,18.3512,18.447,179825.0
2020-10-20 15:30:00,23.09,23.11,22.97,22.98,555205.0,18.439,18.455,18.3432,18.3512,555205.0
2020-10-21 09:30:00,22.92,23.08,22.75,23.04,341938.0,18.3033,18.431,18.1675,18.3991,341938.0
2020-10-21 10:00:00,23.04,23.07,22.95,22.96,192916.0,18.3991,18.423,18.3272,18.3352,192916.0
2020-10-21 10:30:00,22.95,23.03,22.83,22.85,123457.0,18.3272,18.3911,18.2314,18.2474,123457.0
2020-10-21 11:00:00,22.85,22.85,22.73,22.81,171718.0,18.2474,18.2474,18.1515,18.2154,171718.0
2020-10-21 11:30:00,22.82,22.88,22.8,22.83,109252.0,18.2234,18.2713,18.2074,18.2314,109252.0
2020-10-21 12:00:00,22.83,22.99,22.82,22.89,190640.0,18.2314,18.3592,18.2234,18.2793,190640.0
2020-10-21 12:30:00,22.9,22.9,22.77,22.82,96380.0,18.2873,18.2873,18.1835,18.2234,96380.0
2020-10-21 13:00:00,22.83,22.84,22.78,22.83,95157.0,18.2314,18.2394,18.1915,18.2314,95157.0
2020-10-21 13:30:00,22.82,22.89,22.81,22.85,99562.0,18.2234,18.2793,18.2154,18.2474,99562.0
2020-10-21 14:00:00,22.85,22.9,22.78,22.83,162559.0,18.2474,18.2873,18.1915,18.2314,162559.0
2020-10-21 14:30:00,22.83,22.93,22.81,22.9,157977.0,18.2314,18.3112,18.2154,18.2873,157977.0
2020-10-21 15:00:00,22.9,22.91,22.78,22.84,133934.0,18.2873,18.2953,18.1915,18.2394,133934.0
2020-10-21 15:30:00,22.83,22.84,22.7,22.76,445160.0,18.2314,18.2394,18.1276,18.1755,445160.0
2020-10-22 09:30:00,22.8,22.8,22.62,22.66,106238.0,18.2074,18.2074,18.0637,18.0956,106238.0
2020-10-22 10:00:00,22.65,22.75,22.59,22.6,125743.0,18.0876,18.1675,18.0397,18.0477,125743.0
2020-10-22 10:30:00,22.6,22.74,22.53,22.73,92677.0,18.0477,18.1595,17.9918,18.1515,92677.0
2020-10-22 11:00:00,22.73,22.87,22.72,22.86,109652.0,18.1515,18.2633,18.1435,18.2553,109652.0
2020-10-22 11:30:00,22.86,22.86,22.73,22.77,60963.0,18.2553,18.2553,18.1515,18.1835,60963.0
2020-10-22 12:00:00,22.77,22.87,22.77,22.87,60540.0,18.1835,18.2633,18.1835,18.2633,60540.0
2020-10-22 12:30:00,22.87,22.96,22.84,22.94,194131.0,18.2633,18.3352,18.2394,18.3192,194131.0
2020-10-22 13:00:00,22.94,23.06,22.94,22.97,80486.0,18.3192,18.4151,18.3192,18.3432,80486.0
2020-10-22 13:30:00,22.98,23.04,22.96,23.02,74931.0,18.3512,18.3991,18.3352,18.3831,74931.0
2020-10-22 14:00:00,23.02,23.09,23.0,23.07,75749.0,18.3831,18.439,18.3671,18.423,75749.0
2020-10-22 14:30:00,23.08,23.12,23.01,23.02,157090.0,18.431,18.463,18.3751,18.3831,157090.0
2020-10-22 15:00:00,23.02,23.2,22.98,23.18,561317.0,18.3831,18.5269,18.3512,18.5109,561317.0
2020-10-22 15:30:00,23.18,23.23,23.1,23.19,644792.0,18.5109,18.5508,18.447,18.5189,644792.0
2020-10-23 09:30:00,23.29,23.39,23.21,23.22,129714.0,18.5987,18.6786,18.5348,18.5428,129714.0
2020-10-23 10:00:00,23.22,23.26,23.17,23.23,95890.0,18.5428,18.5748,18.5029,18.5508,95890.0
2020-10-23 10:30:00,23.23,23.34,23.21,23.26,120395.0,18.5508,18.6387,18.5348,18.5748,120395.0
2020-10-23 11:00:00,23.26,23.35,23.21,23.34,100608.0,18.5748,18.6466,18.5348,18.6387,100608.0
2020-10-23 11:30:00,23.34,23.41,23.33,23.34,79890.0,18.6387,18.6946,18.6307,18.6387,79890.0
2020-10-23 12:00:00,23.34,23.34,23.22,23.25,67113.0,18.6387,18.6387,18.5428,18.5668,67113.0
2020-10-23 12:30:00,23.25,23.27,23.17,23.17,31499.0,18.5668,18.5828,18.5029,18.5029,31499.0
2020-10-23 13:00:00,23.17,23.29,23.17,23.29,102313.0,18.5029,18.5987,18.5029,18.5987,102313.0
2020-10-23 13:30:00,23.29,23.3,23.12,23.15,514354.0,18.5987,18.6067,18.463,18.4869,514354.0
2020-10-23 14:00:00,23.14,23.27,23.14,23.22,135853.0,18.4789,18.5828,18.4789,18.5428,135853.0
2020-10-23 14:30:00,23.23,23.28,23.21,23.23,233284.0,18.5508,18.5907,18.5348,18.5508,233284.0
2020-10-23 15:00:00,23.23,23.35,23.23,23.29,299795.0,18.5508,18.6466,18.5508,18.5987,299795.0
2020-10-23 15:30:00,23.29,23.29,23.18,23.22,667260.0,18.5987,18.5987,18.5109,18.5428,667260.0
2020-10-26 09:30:00,22.9,22.94,22.59,22.63,440631.0,18.2873,18.3192,18.0397,18.0717,440631.0
2020-10-26 10:00:00,22.62,22.68,22.44,22.54,450486.0,18.0637,18.1116,17.9199,17.9998,450486.0
2020-10-26 10:30:00,22.53,22.55,22.28,22.29,300592.0,17.9918,18.0078,17.7922,17.8002,300592.0
2020-10-26 11:00:00,22.29,22.4,22.23,22.39,148837.0,17.8002,17.888,17.7522,17.88,148837.0
2020-10-26 11:30:00,22.39,22.48,22.33,22.46,110785.0,17.88,17.9519,17.8321,17.9359,110785.0
2020-10-26 12:00:00,22.46,22.52,22.43,22.48,116885.0,17.9359,17.9838,17.912,17.9519,116885.0
2020-10-26 12:30:00,22.47,22.47,22.38,22.44,84177.0,17.9439,17.9439,17.872,17.9199,84177.0
2020-10-26 13:00:00,22.44,22.45,22.33,22.37,115324.0,17.9199,17.9279,17.8321,17.864,115324.0
2020-10-26 13:30:00,22.37,22.46,22.3,22.45,111301.0,17.864,17.9359,17.8081,17.9279,111301.0
2020-10-26 14:00:00,22.44,22.62,22.43,22.61,280415.0,17.9199,18.0637,17.912,18.0557,280415.0
2020-10-26 14:30:00,22.61,22.72,22.59,22.66,422909.0,18.0557,18.1435,18.0397,18.0956,422909.0
2020-10-26 15:00:00,22.66,22.73,22.61,22.7,330113.0,18.0956,18.1515,18.0557,18.1276,330113.0
2020-10-26 15:30:00,22.7,22.87,22.69,22.84,1010400.0,18.1276,18.2633,18.1196,18.2394,1010400.0
2020-10-27 09:30:00,22.6,22.6,21.23,21.4,840575.0,18.0477,18.0477,16.9537,17.0894,840575.0
2020-10-27 10:00:00,21.41,21.42,20.81,20.82,627191.0,17.0974,17.1054,16.6183,16.6263,627191.0
2020-10-27 10:30:00,20.81,21.1,20.77,20.98,823894.0,16.6183,16.8499,16.5863,16.754,823894.0
2020-10-27 11:00:00,20.98,21.01,20.56,20.59,723017.0,16.754,16.778,16.4186,16.4426,723017.0
2020-10-27 11:30:00,20.58,20.6,20.11,20.44,1035723.0,16.4346,16.4506,16.0593,16.3228,1035723.0
2020-10-27 12:00:00,20.44,20.51,20.36,20.36,582365.0,16.3228,16.3787,16.2589,16.2589,582365.0
2020-10-27 12:30:00,20.35,20.35,20.18,20.31,416767.0,16.2509,16.2509,16.1152,16.219,416767.0
2020-10-27 13:00:00,20.31,20.34,20.2,20.28,229693.0,16.219,16.2429,16.1311,16.195,229693.0
2020-10-27 13:30:00,20.28,20.28,20.05,20.21,363043.0,16.195,16.195,16.0114,16.1391,363043.0
2020-10-27 14:00:00,20.21,20.35,20.1,20.3,536280.0,16.1391,16.2509,16.0513,16.211,536280.0
2020-10-27 14:30:00,20.29,20.33,20.08,20.12,401996.0,16.203,16.235,16.0353,16.0673,401996.0
2020-10-27 15:00:00,20.12,20.15,20.02,20.04,531961.0,16.0673,16.0912,15.9874,16.0034,531961.0
2020-10-27 15:30:00,20.05,20.05,19.66,19.73,2582618.0,16.0114,16.0114,15.6999,15.7558,2582618.0
2020-10-28 09:30:00,19.26,19.51,18.87,18.9,796687.0,15.3805,15.5801,15.069,15.093,796687.0
2020-10-28 10:00:00,18.9,18.91,18.55,18.64,604934.0,15.093,15.101,14.8135,14.8854,604934.0
2020-10-28 10:30:00,18.62,18.68,18.48,18.5,394341.0,14.8694,14.9173,14.7576,14.7736,394341.0
2020-10-28 11:00:00,18.49,18.87,18.46,18.84,403601.0,14.7656,15.069,14.7416,15.0451,403601.0
2020-10-28 11:30:00,18.84,18.98,18.73,18.83,306761.0,15.0451,15.1569,14.9572,15.0371,306761.0
2020-10-28 12:00:00,18.84,18.87,18.71,18.78,342207.0,15.0451,15.069,14.9413,14.9972,342207.0
2020-10-28 12:30:00,18.78,18.78,18.57,18.66,219563.0,14.9972,14.9972,14.8295,14.9013,219563.0
2020-10-28 13:00:00,18.66,18.66,18.55,18.66,184236.0,14.9013,14.9013,14.8135,14.9013,184236.0
2020-10-28 13:30:00,18.66,18.74,18.62,18.74,284645.0,14.9013,14.9652,14.8694,14.9652,284645.0
2020-10-28 14:00:00,18.73,18.75,18.59,18.66,331291.0,14.9572,14.9732,14.8454,14.9013,331291.0
2020-10-28 14:30:00,18.66,18.87,18.65,18.81,288512.0,14.9013,15.069,14.8934,15.0211,288512.0
2020-10-28 15:00:00,18.82,18.83,18.67,18.78,322260.0,15.0291,15.0371,14.9093,14.9972,322260.0
2020-10-28 15:30:00,18.78,18.89,18.63,18.64,1170582.0,14.9972,15.085,14.8774,14.8854,1170582.0
2020-10-29 09:30:00,18.36,18.45,17.97,18.21,556159.0,14.6618,14.7336,14.3503,14.542,556159.0
2020-10-29 10:00:00,18.21,18.28,17.97,18.26,451038.0,14.542,14.5979,14.3503,14.5819,451038.0
2020-10-29 10:30:00,18.27,18.58,18.22,18.51,460823.0,14.5899,14.8375,14.55,14.7816,460823.0
2020-10-29 11:00:00,18.51,18.64,18.46,18.53,319429.0,14.7816,14.8854,14.7416,14.7975,319429.0
2020-10-29 11:30:00,18.53,18.54,18.3,18.37,163159.0,14.7975,14.8055,14.6139,14.6698,163159.0
2020-10-29 12:00:00,18.37,18.47,18.33,18.45,171542.0,14.6698,14.7496,14.6378,14.7336,171542.0
2020-10-29 12:30:00,18.45,18.53,18.39,18.4,170182.0,14.7336,14.7975,14.6857,14.6937,170182.0
2020-10-29 13:00:00,18.4,18.43,18.3,18.42,235022.0,14.6937,14.7177,14.6139,14.7097,235022.0
2020-10-29 13:30:00,18.43,18.63,18.42,18.63,135874.0,14.7177,14.8774,14.7097,14.8774,135874.0
2020-10-29 14:00:00,18.63,18.83,18.62,18.72,377777.0,14.8774,15.0371,14.8694,14.9493,377777.0
2020-10-29 14:30:00,18.72,18.74,18.62,18.7,206820.0,14.9493,14.9652,14.8694,14.9333,206820.0
2020-10-29 15:00:00,18.7,18.81,18.62,18.78,357899.0,14.9333,15.0211,14.8694,14.9972,357899.0
2020-10-29 15:30:00,18.78,18.83,18.63,18.64,1057341.0,14.9972,15.0371,14.8774,14.8854,1057341.0
2020-10-30 09:30:00,18.54,18.65,18.45,18.5,199074.0,14.8055,14.8934,14.7336,14.7736,199074.0
2020-10-30 10:00:00,18.51,18.62,18.36,18.4,299328.0,14.7816,14.8694,14.6618,14.6937,299328.0
2020-10-30 10:30:00,18.39,18.41,18.27,18.3,191257.0,14.6857,14.7017,14.5899,14.6139,191257.0
2020-10-30 11:00:00,18.3,18.55,18.3,18.48,226764.0,14.6139,14.8135,14.6139,14.7576,226764.0
2020-10-30 11:30:00,18.48,18.53,18.39,18.46,125105.0,14.7576,14.7975,14.6857,14.7416,125105.0
2020-10-30 12:00:00,18.46,18.53,18.42,18.5,133306.0,14.7416,14.7975,14.7097,14.7736,133306.0
2020-10-30 12:30:00,18.49,18.51,18.39,18.43,132659.0,14.7656,14.7816,14.6857,14.7177,132659.0
2020-10-30 13:00:00,18.42,18.52,18.38,18.51,154527.0,14.7097,14.7895,14.6777,14.7816,154527.0
2020-10-30 13:30:00,18.5,18.51,18.4,18.49,158386.0,14.7736,14.7816,14.6937,14.7656,158386.0
2020-10-30 14:00:00,18.49,18.61,18.44,18.46,165357.0,14.7656,14.8614,14.7257,14.7416,165357.0
2020-10-30 14:30:00,18.46,18.57,18.41,18.53,216991.0,14.7416,14.8295,14.7017,14.7975,216991.0
2020-10-30 15:00:00,18.53,18.64,18.5,18.61,339397.0,14.7975,14.8854,14.7736,14.8614,339397.0
2020-10-30 15:30:00,18.61,18.81,18.56,18.75,1240583.0,14.8614,15.0211,14.8215,14.9732,1240583.0
2020-11-02 09:30:00,19.05,19.17,18.95,19.06,307247.0,15.2128,15.3086,15.1329,15.2208,307247.0
2020-11-02 10:00:00,19.07,19.27,19.06,19.23,262722.0,15.2288,15.3885,15.2208,15.3565,262722.0
2020-11-02 10:30:00,19.23,19.27,19.1,19.17,205967.0,15.3565,15.3885,15.2527,15.3086,205967.0
2020-11-02 11:00:00,19.17,19.42,19.15,19.41,239086.0,15.3086,15.5083,15.2926,15.5003,239086.0
2020-11-02 11:30:00,19.41,19.42,19.19,19.23,210498.0,15.5003,15.5083,15.3246,15.3565,210498.0
2020-11-02 12:00:00,19.23,19.31,19.23,19.3,139921.0,15.3565,15.4204,15.3565,15.4124,139921.0
2020-11-02 12:30:00,19.3,19.32,19.18,19.26,173579.0,15.4124,15.4284,15.3166,15.3805,173579.0
2020-11-02 13:00:00,19.26,19.27,19.12,19.14,215518.0,15.3805,15.3885,15.2687,15.2847,215518.0
2020-11-02 13:30:00,19.14,19.22,19.13,19.15,164216.0,15.2847,15.3485,15.2767,15.2926,164216.0
2020-11-02 14:00:00,19.15,19.41,19.14,19.38,206132.0,15.2926,15.5003,15.2847,15.4763,206132.0
2020-11-02 14:30:00,19.38,19.47,19.35,19.42,164480.0,15.4763,15.5482,15.4524,15.5083,164480.0
2020-11-02 15:00:00,19.43,19.51,19.41,19.5,231079.0,15.5162,15.5801,15.5003,15.5721,231079.0
2020-11-02 15:30:00,19.5,19.59,19.38,19.59,1226274.0,15.5721,15.644,15.4763,15.644,1226274.0
2020-11-03 09:30:00,19.95,20.11,19.87,20.0,262379.0,15.9315,16.0593,15.8676,15.9714,262379.0
2020-11-03 10:00:00,20.0,20.13,19.95,20.12,200891.0,15.9714,16.0752,15.9315,16.0673,200891.0
2020-11-03 10:30:00,20.12,20.17,20.07,20.1,199664.0,16.0673,16.1072,16.0273,16.0513,199664.0
2020-11-03 11:00:00,20.1,20.13,20.01,20.01,157429.0,16.0513,16.0752,15.9794,15.9794,157429.0
2020-11-03 11:30:00,20.02,20.15,20.0,20.15,234459.0,15.9874,16.0912,15.9714,16.0912,234459.0
2020-11-03 12:00:00,20.15,20.21,20.14,20.19,206379.0,16.0912,16.1391,16.0832,16.1232,206379.0
2020-11-03 12:30:00,20.2,20.24,20.12,20.13,213463.0,16.1311,16.1631,16.0673,16.0752,213463.0
2020-11-03 13:00:00,20.14,20.17,20.07,20.09,163666.0,16.0832,16.1072,16.0273,16.0433,163666.0
2020-11-03 13:30:00,20.1,20.13,19.91,19.92,119203.0,16.0513,16.0752,15.8996,15.9075,119203.0
2020-11-03 14:00:00,19.92,20.07,19.91,20.0,125838.0,15.9075,16.0273,15.8996,15.9714,125838.0
2020-11-03 14:30:00,20.0,20.1,19.99,20.05,137127.0,15.9714,16.0513,15.9634,16.0114,137127.0
2020-11-03 15:00:00,20.05,20.06,19.95,20.01,219426.0,16.0114,16.0193,15.9315,15.9794,219426.0
2020-11-03 15:30:00,20.01,20.18,19.98,20.01,762725.0,15.9794,16.1152,15.9555,15.9794,762725.0
2020-11-04 09:30:00,19.67,19.71,19.11,19.67,306338.0,15.7079,15.7398,15.2607,15.7079,306338.0
2020-11-04 10:00:00,19.68,19.89,19.66,19.76,222098.0,15.7159,15.8836,15.6999,15.7798,222098.0
2020-11-04 10:30:00,19.76,19.77,19.47,19.49,321495.0,15.7798,15.7878,15.5482,15.5642,321495.0
2020-11-04 11:00:00,19.5,19.57,19.45,19.5,169467.0,15.5721,15.628,15.5322,15.5721,169467.0
2020-11-04 11:30:00,19.5,19.51,19.39,19.47,200758.0,15.5721,15.5801,15.4843,15.5482,200758.0
2020-11-04 12:00:00,19.47,19.57,19.43,19.46,207758.0,15.5482,15.628,15.5162,15.5402,207758.0
2020-11-04 12:30:00,19.46,19.51,19.42,19.43,122962.0,15.5402,15.5801,15.5083,15.5162,122962.0
2020-11-04 13:00:00,19.44,19.49,19.38,19.39,118539.0,15.5242,15.5642,15.4763,15.4843,118539.0
2020-11-04 13:30:00,19.39,19.43,19.3,19.3,127330.0,15.4843,15.5162,15.4124,15.4124,127330.0
2020-11-04 14:00:00,19.3,19.39,19.28,19.39,139264.0,15.4124,15.4843,15.3965,15.4843,139264.0
2020-11-04 14:30:00,19.39,19.44,19.32,19.35,160181.0,15.4843,15.5242,15.4284,15.4524,160181.0
2020-11-04 15:00:00,19.35,19.39,19.25,19.27,188417.0,15.4524,15.4843,15.3725,15.3885,188417.0
2020-11-04 15:30:00,19.27,19.37,19.23,19.24,628071.0,15.3885,15.4683,15.3565,15.3645,628071.0
2020-11-05 09:30:00,19.51,19.68,19.34,19.53,396349.0,15.5801,15.7159,15.4444,15.5961,396349.0
2020-11-05 10:00:00,19.52,20.02,19.48,19.92,232142.0,15.5881,15.9874,15.5562,15.9075,232142.0
2020-11-05 10:30:00,19.91,20.0,19.82,19.92,154775.0,15.8996,15.9714,15.8277,15.9075,154775.0
2020-11-05 11:00:00,19.92,19.94,19.78,19.8,108983.0,15.9075,15.9235,15.7957,15.8117,108983.0
2020-11-05 11:30:00,19.8,19.84,19.74,19.82,86269.0,15.8117,15.8437,15.7638,15.8277,86269.0
2020-11-05 12:00:00,19.82,19.88,19.76,19.78,206057.0,15.8277,15.8756,15.7798,15.7957,206057.0
2020-11-05 12:30:00,19.79,19.9,19.78,19.89,134883.0,15.8037,15.8916,15.7957,15.8836,134883.0
2020-11-05 13:00:00,19.89,20.01,19.88,19.99,154494.0,15.8836,15.9794,15.8756,15.9634,154494.0
2020-11-05 13:30:00,20.0,20.09,19.97,20.06,118380.0,15.9714,16.0433,15.9475,16.0193,118380.0
2020-11-05 14:00:00,20.07,20.16,20.04,20.14,119593.0,16.0273,16.0992,16.0034,16.0832,119593.0
2020-11-05 14:30:00,20.14,20.17,20.1,20.15,107023.0,16.0832,16.1072,16.0513,16.0912,107023.0
2020-11-05 15:00:00,20.16,20.18,20.1,20.13,112476.0,16.0992,16.1152,16.0513,16.0752,112476.0
2020-11-05 15:30:00,20.12,20.16,20.04,20.13,516887.0,16.0673,16.0992,16.0034,16.0752,516887.0
2020-11-06 09:30:00,20.16,20.22,19.78,19.88,505206.0,16.0992,16.1471,15.7957,15.8756,505206.0
2020-11-06 10:00:00,19.89,19.94,19.72,19.72,103122.0,15.8836,15.9235,15.7478,15.7478,103122.0
2020-11-06 10:30:00,19.72,19.86,19.64,19.72,124092.0,15.7478,15.8596,15.6839,15.7478,124092.0
2020-11-06 11:00:00,19.73,19.81,19.63,19.64,132492.0,15.7558,15.8197,15.676,15.6839,132492.0
2020-11-06 11:30:00,19.64,19.66,19.51,19.53,256516.0,15.6839,15.6999,15.5801,15.5961,256516.0
2020-11-06 12:00:00,19.53,19.53,19.35,19.35,203825.0,15.5961,15.5961,15.4524,15.4524,203825.0
2020-11-06 12:30:00,19.36,19.36,19.28,19.32,217912.0,15.4603,15.4603,15.3965,15.4284,217912.0
2020-11-06 13:00:00,19.32,19.45,19.28,19.41,137342.0,15.4284,15.5322,15.3965,15.5003,137342.0
2020-11-06 13:30:00,19.41,19.43,19.35,19.37,136125.0,15.5003,15.5162,15.4524,15.4683,136125.0
2020-11-06 14:00:00,19.37,19.41,19.34,19.39,153386.0,15.4683,15.5003,15.4444,15.4843,153386.0
2020-11-06 14:30:00,19.39,19.39,19.28,19.29,194484.0,15.4843,15.4843,15.3965,15.4044,194484.0
2020-11-06 15:00:00,19.29,19.31,19.22,19.3,220853.0,15.4044,15.4204,15.3485,15.4124,220853.0
2020-11-06 15:30:00,19.3,19.48,19.29,19.42,481840.0,15.4124,15.5562,15.4044,15.5083,481840.0
2020-11-09 09:30:00,21.03,21.54,21.0,21.31,953806.0,16.794,17.2012,16.77,17.0176,953806.0
2020-11-09 10:00:00,21.31,21.43,21.04,21.1,728158.0,17.0176,17.1134,16.8019,16.8499,728158.0
2020-11-09 10:30:00,21.09,21.17,20.78,20.92,373846.0,16.8419,16.9058,16.5943,16.7061,373846.0
2020-11-09 11:00:00,20.91,20.92,20.72,20.83,215103.0,16.6981,16.7061,16.5464,16.6342,215103.0
2020-11-09 11:30:00,20.84,20.84,20.68,20.77,185802.0,16.6422,16.6422,16.5145,16.5863,185802.0
2020-11-09 12:00:00,20.77,21.02,20.75,21.0,238224.0,16.5863,16.786,16.5704,16.77,238224.0
2020-11-09 12:30:00,20.99,21.22,20.98,21.14,240921.0,16.762,16.9457,16.754,16.8818,240921.0
2020-11-09 13:00:00,21.14,21.14,21.03,21.07,221041.0,16.8818,16.8818,16.794,16.8259,221041.0
2020-11-09 13:30:00,21.07,21.12,20.88,20.9,244529.0,16.8259,16.8658,16.6742,16.6901,244529.0
2020-11-09 14:00:00,20.91,20.94,20.82,20.85,257315.0,16.6981,16.7221,16.6263,16.6502,257315.0
2020-11-09 14:30:00,20.85,20.85,20.69,20.79,261155.0,16.6502,16.6502,16.5224,16.6023,261155.0
2020-11-09 15:00:00,20.78,20.79,20.6,20.63,316107.0,16.5943,16.6023,16.4506,16.4745,316107.0
2020-11-09 15:30:00,20.63,20.71,20.34,20.42,971160.0,16.4745,16.5384,16.2429,16.3068,971160.0
2020-11-10 09:30:00,20.42,20.62,20.42,20.6,267605.0,16.3068,16.4665,16.3068,16.4506,267605.0
2020-11-10 10:00:00,20.59,20.79,20.5,20.79,188461.0,16.4426,16.6023,16.3707,16.6023,188461.0
2020-11-10 10:30:00,20.79,20.82,20.45,20.46,390784.0,16.6023,16.6263,16.3308,16.3388,390784.0
2020-11-10 11:00:00,20.45,20.61,20.42,20.57,217040.0,16.3308,16.4586,16.3068,16.4266,217040.0
2020-11-10 11:30:00,20.57,20.59,20.19,20.53,211858.0,16.4266,16.4426,16.1232,16.3947,211858.0
2020-11-10 12:00:00,20.52,20.55,20.41,20.43,141385.0,16.3867,16.4106,16.2988,16.3148,141385.0
2020-11-10 12:30:00,20.43,20.56,20.39,20.46,158560.0,16.3148,16.4186,16.2829,16.3388,158560.0
2020-11-10 13:00:00,20.46,20.49,20.33,20.34,105963.0,16.3388,16.3627,16.235,16.2429,105963.0
2020-11-10 13:30:00,20.34,20.46,20.28,20.46,197360.0,16.2429,16.3388,16.195,16.3388,197360.0
2020-11-10 14:00:00,20.46,20.54,20.44,20.5,156800.0,16.3388,16.4027,16.3228,16.3707,156800.0
2020-11-10 14:30:00,20.5,20.58,20.44,20.57,180977.0,16.3707,16.4346,16.3228,16.4266,180977.0
2020-11-10 15:00:00,20.57,20.67,20.55,20.64,230459.0,16.4266,16.5065,16.4106,16.4825,230459.0
2020-11-10 15:30:00,20.64,20.78,20.56,20.76,1110522.0,16.4825,16.5943,16.4186,16.5783,1110522.0
2020-11-11 09:30:00,20.88,21.01,20.38,20.39,490279.0,16.6742,16.778,16.2749,16.2829,490279.0
2020-11-11 10:00:00,20.4,20.43,20.23,20.35,264033.0,16.2909,16.3148,16.1551,16.2509,264033.0
2020-11-11 10:30:00,20.36,20.51,20.34,20.42,204757.0,16.2589,16.3787,16.2429,16.3068,204757.0
2020-11-11 11:00:00,20.41,20.46,20.3,20.46,177915.0,16.2988,16.3388,16.211,16.3388,177915.0
2020-11-11 11:30:00,20.47,20.54,20.34,20.34,147613.0,16.3468,16.4027,16.2429,16.2429,147613.0
2020-11-11 12:00:00,20.34,20.35,20.25,20.3,167618.0,16.2429,16.2509,16.1711,16.211,167618.0
2020-11-11 12:30:00,20.3,20.47,20.29,20.43,121711.0,16.211,16.3468,16.203,16.3148,121711.0
2020-11-11 13:00:00,20.43,20.46,20.35,20.39,100746.0,16.3148,16.3388,16.2509,16.2829,100746.0
2020-11-11 13:30:00,20.4,20.5,20.32,20.45,191568.0,16.2909,16.3707,16.227,16.3308,191568.0
2020-11-11 14:00:00,20.45,20.51,20.41,20.42,280840.0,16.3308,16.3787,16.2988,16.3068,280840.0
2020-11-11 14:30:00,20.42,20.56,20.41,20.55,219067.0,16.3068,16.4186,16.2988,16.4106,219067.0
2020-11-11 15:00:00,20.55,20.56,20.41,20.42,425343.0,16.4106,16.4186,16.2988,16.3068,425343.0
2020-11-11 15:30:00,20.42,20.44,20.32,20.37,638162.0,16.3068,16.3228,16.227,16.2669,638162.0
2020-11-12 09:30:00,20.22,20.3,19.86,19.98,578692.0,16.1471,16.211,15.8596,15.9555,578692.0
2020-11-12 10:00:00,19.98,20.1,19.94,20.0,391225.0,15.9555,16.0513,15.9235,15.9714,391225.0
2020-11-12 10:30:00,20.0,20.15,19.95,20.14,205943.0,15.9714,16.0912,15.9315,16.0832,205943.0
2020-11-12 11:00:00,20.14,20.14,19.94,19.95,326713.0,16.0832,16.0832,15.9235,15.9315,326713.0
2020-11-12 11:30:00,19.95,20.0,19.88,19.89,303963.0,15.9315,15.9714,15.8756,15.8836,303963.0
2020-11-12 12:00:00,19.89,20.04,19.88,19.96,188145.0,15.8836,16.0034,15.8756,15.9395,188145.0
2020-11-12 12:30:00,19.96,19.98,19.69,19.77,545538.0,15.9395,15.9555,15.7239,15.7878,545538.0
2020-11-12 13:00:00,19.77,19.8,19.52,19.57,252979.0,15.7878,15.8117,15.5881,15.628,252979.0
2020-11-12 13:30:00,19.57,19.66,19.55,19.66,191533.0,15.628,15.6999,15.6121,15.6999,191533.0
2020-11-12 14:00:00,19.65,19.77,19.64,19.71,380674.0,15.6919,15.7878,15.6839,15.7398,380674.0
2020-11-12 14:30:00,19.71,19.83,19.58,19.59,319949.0,15.7398,15.8357,15.636,15.644,319949.0
2020-11-12 15:00:00,19.59,19.81,19.55,19.7,597600.0,15.644,15.8197,15.6121,15.7319,597600.0
2020-11-12 15:30:00,19.71,19.89,19.66,19.81,607030.0,15.7398,15.8836,15.6999,15.8197,607030.0
2020-11-13 09:30:00,20.06,20.36,20.03,20.3,316684.0,16.0193,16.2589,15.9954,16.211,316684.0
2020-11-13 10:00:00,20.3,20.38,20.23,20.32,252111.0,16.211,16.2749,16.1551,16.227,252111.0
2020-11-13 10:30:00,20.32,20.39,20.27,20.31,152999.0,16.227,16.2829,16.187,16.219,152999.0
2020-11-13 11:00:00,20.31,20.36,20.24,20.3,141986.0,16.219,16.2589,16.1631,16.211,141986.0
2020-11-13 11:30:00,20.3,20.41,20.27,20.41,152148.0,16.211,16.2988,16.187,16.2988,152148.0
2020-11-13 12:00:00,20.41,20.45,20.35,20.44,127134.0,16.2988,16.3308,16.2509,16.3228,127134.0
2020-11-13 12:30:00,20.44,20.55,20.43,20.55,202467.0,16.3228,16.4106,16.3148,16.4106,202467.0
2020-11-13 13:00:00,20.55,20.55,20.43,20.44,111354.0,16.4106,16.4106,16.3148,16.3228,111354.0
2020-11-13 13:30:00,20.44,20.46,20.32,20.32,142139.0,16.3228,16.3388,16.227,16.227,142139.0
2020-11-13 14:00:00,20.33,20.43,20.32,20.4,145980.0,16.235,16.3148,16.227,16.2909,145980.0
2020-11-13 14:30:00,20.39,20.44,20.37,20.41,185298.0,16.2829,16.3228,16.2669,16.2988,185298.0
2020-11-13 15:00:00,20.41,20.45,20.37,20.43,202521.0,16.2988,16.3308,16.2669,16.3148,202521.0
2020-11-13 15:30:00,20.43,20.57,20.41,20.51,474946.0,16.3148,16.4266,16.2988,16.3787,474946.0
2020-11-16 09:30:00,21.06,21.18,20.79,20.88,318877.0,16.8179,16.9137,16.6023,16.6742,318877.0
2020-11-16 10:00:00,20.88,21.06,20.83,21.05,170157.0,16.6742,16.8179,16.6342,16.8099,170157.0
2020-11-16 10:30:00,21.05,21.28,21.03,21.2,351935.0,16.8099,16.9936,16.794,16.9297,351935.0
2020-11-16 11:00:00,21.2,21.25,21.09,21.23,120430.0,16.9297,16.9696,16.8419,16.9537,120430.0
2020-11-16 11:30:00,21.23,21.26,21.17,21.2,195243.0,16.9537,16.9776,16.9058,16.9297,195243.0
2020-11-16 12:00:00,21.21,21.26,21.14,21.22,210765.0,16.9377,16.9776,16.8818,16.9457,210765.0
2020-11-16 12:30:00,21.22,21.22,21.06,21.06,92580.0,16.9457,16.9457,16.8179,16.8179,92580.0
2020-11-16 13:00:00,21.06,21.08,21.02,21.03,162754.0,16.8179,16.8339,16.786,16.794,162754.0
2020-11-16 13:30:00,21.03,21.11,21.0,21.08,218632.0,16.794,16.8578,16.77,16.8339,218632.0
2020-11-16 14:00:00,21.07,21.11,21.03,21.09,146990.0,16.8259,16.8578,16.794,16.8419,146990.0
2020-11-16 14:30:00,21.09,21.17,21.08,21.15,147996.0,16.8419,16.9058,16.8339,16.8898,147996.0
2020-11-16 15:00:00,21.14,21.18,21.09,21.16,173973.0,16.8818,16.9137,16.8419,16.8978,173973.0
2020-11-16 15:30:00,21.16,21.28,21.16,21.28,522955.0,16.8978,16.9936,16.8978,16.9936,522955.0
2020-11-17 09:30:00,21.04,21.19,20.91,20.93,348250.0,16.8019,16.9217,16.6981,16.7141,348250.0
2020-11-17 10:00:00,20.92,21.13,20.91,21.1,273194.0,16.7061,16.8738,16.6981,16.8499,273194.0
2020-11-17 10:30:00,21.11,21.21,21.07,21.15,115987.0,16.8578,16.9377,16.8259,16.8898,115987.0
2020-11-17 11:00:00,21.14,21.35,21.14,21.33,187126.0,16.8818,17.0495,16.8818,17.0335,187126.0
2020-11-17 11:30:00,21.35,21.4,21.3,21.3,57751.0,17.0495,17.0894,17.0096,17.0096,57751.0
2020-11-17 12:00:00,21.3,21.38,21.29,21.34,83434.0,17.0096,17.0735,17.0016,17.0415,83434.0
2020-11-17 12:30:00,21.34,21.36,21.29,21.32,50379.0,17.0415,17.0575,17.0016,17.0255,50379.0
2020-11-17 13:00:00,21.31,21.34,21.23,21.28,126620.0,17.0176,17.0415,16.9537,16.9936,126620.0
2020-11-17 13:30:00,21.27,21.34,21.27,21.29,103533.0,16.9856,17.0415,16.9856,17.0016,103533.0
2020-11-17 14:00:00,21.29,21.43,21.29,21.42,113619.0,17.0016,17.1134,17.0016,17.1054,113619.0
2020-11-17 14:30:00,21.42,21.49,21.41,21.48,181089.0,17.1054,17.1613,17.0974,17.1533,181089.0
2020-11-17 15:00:00,21.48,21.53,21.41,21.42,382828.0,17.1533,17.1932,17.0974,17.1054,382828.0
2020-11-17 15:30:00,21.42,21.49,21.37,21.48,449736.0,17.1054,17.1613,17.0655,17.1533,449736.0
2020-11-18 09:30:00,21.58,21.86,21.5,21.86,294145.0,17.2332,17.4568,17.1693,17.4568,294145.0
2020-11-18 10:00:00,21.86,21.98,21.69,21.78,249704.0,17.4568,17.5526,17.321,17.3929,249704.0
2020-11-18 10:30:00,21.77,21.87,21.73,21.8,142419.0,17.3849,17.4648,17.353,17.4089,142419.0
2020-11-18 11:00:00,21.8,21.93,21.79,21.89,192863.0,17.4089,17.5127,17.4009,17.4807,192863.0
2020-11-18 11:30:00,21.9,21.92,21.82,21.89,77242.0,17.4887,17.5047,17.4248,17.4807,77242.0
2020-11-18 12:00:00,21.89,21.92,21.82,21.82,103607.0,17.4807,17.5047,17.4248,17.4248,103607.0
2020-11-18 12:30:00,21.82,21.91,21.78,21.84,121947.0,17.4248,17.4967,17.3929,17.4408,121947.0
2020-11-18 13:00:00,21.83,21.91,21.82,21.86,86120.0,17.4328,17.4967,17.4248,17.4568,86120.0
2020-11-18 13:30:00,21.87,21.89,21.78,21.81,140249.0,17.4648,17.4807,17.3929,17.4168,140249.0
2020-11-18 14:00:00,21.81,21.84,21.74,21.76,234506.0,17.4168,17.4408,17.3609,17.3769,234506.0
2020-11-18 14:30:00,21.76,21.85,21.74,21.8,148922.0,17.3769,17.4488,17.3609,17.4089,148922.0
2020-11-18 15:00:00,21.8,21.82,21.53,21.53,285569.0,17.4089,17.4248,17.1932,17.1932,285569.0
2020-11-18 15:30:00,21.53,21.55,21.32,21.32,781092.0,17.1932,17.2092,17.0255,17.0255,781092.0
2020-11-19 09:30:00,21.12,21.2,20.75,20.84,420287.0,16.8658,16.9297,16.5704,16.6422,420287.0
2020-11-19 10:00:00,20.85,20.98,20.7,20.71,324244.0,16.6502,16.754,16.5304,16.5384,324244.0
2020-11-19 10:30:00,20.7,20.73,20.58,20.59,369734.0,16.5304,16.5544,16.4346,16.4426,369734.0
2020-11-19 11:00:00,20.6,20.68,20.57,20.61,131970.0,16.4506,16.5145,16.4266,16.4586,131970.0
2020-11-19 11:30:00,20.61,20.64,20.52,20.55,101516.0,16.4586,16.4825,16.3867,16.4106,101516.0
2020-11-19 12:00:00,20.55,20.56,20.5,20.53,115386.0,16.4106,16.4186,16.3707,16.3947,115386.0
2020-11-19 12:30:00,20.52,20.57,20.5,20.53,95695.0,16.3867,16.4266,16.3707,16.3947,95695.0
2020-11-19 13:00:00,20.53,20.59,20.5,20.54,74238.0,16.3947,16.4426,16.3707,16.4027,74238.0
2020-11-19 13:30:00,20.54,20.56,20.5,20.53,81891.0,16.4027,16.4186,16.3707,16.3947,81891.0
2020-11-19 14:00:00,20.53,20.59,20.52,20.54,118319.0,16.3947,16.4426,16.3867,16.4027,118319.0
2020-11-19 14:30:00,20.54,20.73,20.53,20.7,148537.0,16.4027,16.5544,16.3947,16.5304,148537.0
2020-11-19 15:00:00,20.7,20.81,20.67,20.77,204780.0,16.5304,16.6183,16.5065,16.5863,204780.0
2020-11-19 15:30:00,20.77,20.86,20.75,20.85,745186.0,16.5863,16.6582,16.5704,16.6502,745186.0
2020-11-20 09:30:00,20.78,20.84,20.54,20.6,196046.0,16.5943,16.6422,16.4027,16.4506,196046.0
2020-11-20 10:00:00,20.61,20.67,20.38,20.48,366450.0,16.4586,16.5065,16.2749,16.3547,366450.0
2020-11-20 10:30:00,20.48,20.51,20.41,20.44,206202.0,16.3547,16.3787,16.2988,16.3228,206202.0
2020-11-20 11:00:00,20.44,20.47,20.31,20.45,203787.0,16.3228,16.3468,16.219,16.3308,203787.0
2020-11-20 11:30:00,20.45,20.57,20.43,20.49,334065.0,16.3308,16.4266,16.3148,16.3627,334065.0
2020-11-20 12:00:00,20.49,20.59,20.42,20.55,161687.0,16.3627,16.4426,16.3068,16.4106,161687.0
2020-11-20 12:30:00,20.55,20.58,20.51,20.57,131693.0,16.4106,16.4346,16.3787,16.4266,131693.0
2020-11-20 13:00:00,20.57,20.66,20.54,20.63,114114.0,16.4266,16.4985,16.4027,16.4745,114114.0
2020-11-20 13:30:00,20.64,20.77,20.63,20.77,259542.0,16.4825,16.5863,16.4745,16.5863,259542.0
2020-11-20 14:00:00,20.77,20.78,20.65,20.65,136913.0,16.5863,16.5943,16.4905,16.4905,136913.0
2020-11-20 14:30:00,20.65,20.65,20.51,20.55,136480.0,16.4905,16.4905,16.3787,16.4106,136480.0
2020-11-20 15:00:00,20.55,20.59,20.51,20.58,249923.0,16.4106,16.4426,16.3787,16.4346,249923.0
2020-11-20 15:30:00,20.58,20.7,20.5,20.59,865169.0,16.4346,16.5304,16.3707,16.4426,865169.0
2020-11-23 09:30:00,20.64,20.92,20.6,20.86,325952.0,16.4825,16.7061,16.4506,16.6582,325952.0
2020-11-23 10:00:00,20.86,20.87,20.69,20.76,236821.0,16.6582,16.6662,16.5224,16.5783,236821.0
2020-11-23 10:30:00,20.76,20.85,20.75,20.81,165128.0,16.5783,16.6502,16.5704,16.6183,165128.0
2020-11-23 11:00:00,20.81,20.91,20.79,20.9,115889.0,16.6183,16.6981,16.6023,16.6901,115889.0
2020-11-23 11:30:00,20.9,20.91,20.78,20.83,101385.0,16.6901,16.6981,16.5943,16.6342,101385.0
2020-11-23 12:00:00,20.82,20.91,20.8,20.91,111521.0,16.6263,16.6981,16.6103,16.6981,111521.0
2020-11-23 12:30:00,20.91,20.99,20.88,20.98,77070.0,16.6981,16.762,16.6742,16.754,77070.0
2020-11-23 13:00:00,20.98,20.99,20.92,20.96,90021.0,16.754,16.762,16.7061,16.7381,90021.0
2020-11-23 13:30:00,20.96,21.01,20.93,21.01,80259.0,16.7381,16.778,16.7141,16.778,80259.0
2020-11-23 14:00:00,21.01,21.14,21.0,21.14,109194.0,16.778,16.8818,16.77,16.8818,109194.0
2020-11-23 14:30:00,21.13,21.23,21.09,21.22,127281.0,16.8738,16.9537,16.8419,16.9457,127281.0
2020-11-23 15:00:00,21.23,21.32,21.21,21.25,253742.0,16.9537,17.0255,16.9377,16.9696,253742.0
2020-11-23 15:30:00,21.25,21.34,21.22,21.27,545538.0,16.9696,17.0415,16.9457,16.9856,545538.0
2020-11-24 09:30:00,21.68,21.75,21.43,21.71,251403.0,17.313,17.3689,17.1134,17.337,251403.0
2020-11-24 10:00:00,21.71,22.07,21.66,22.07,445814.0,17.337,17.6245,17.2971,17.6245,445814.0
2020-11-24 10:30:00,22.06,22.06,21.79,21.8,216476.0,17.6165,17.6165,17.4009,17.4089,216476.0
2020-11-24 11:00:00,21.81,22.01,21.74,21.99,125399.0,17.4168,17.5766,17.3609,17.5606,125399.0
2020-11-24 11:30:00,21.99,22.04,21.91,21.99,231259.0,17.5606,17.6005,17.4967,17.5606,231259.0
2020-11-24 12:00:00,22.0,22.1,21.99,22.04,104979.0,17.5686,17.6484,17.5606,17.6005,104979.0
2020-11-24 12:30:00,22.04,22.09,21.98,22.0,115155.0,17.6005,17.6404,17.5526,17.5686,115155.0
2020-11-24 13:00:00,22.0,22.09,22.0,22.02,101412.0,17.5686,17.6404,17.5686,17.5845,101412.0
2020-11-24 13:30:00,22.01,22.04,21.95,22.0,131152.0,17.5766,17.6005,17.5286,17.5686,131152.0
2020-11-24 14:00:00,22.0,22.05,21.97,22.01,137427.0,17.5686,17.6085,17.5446,17.5766,137427.0
2020-11-24 14:30:00,22.01,22.28,22.0,22.26,259619.0,17.5766,17.7922,17.5686,17.7762,259619.0
2020-11-24 15:00:00,22.25,22.33,22.21,22.27,370054.0,17.7682,17.8321,17.7363,17.7842,370054.0
2020-11-24 15:30:00,22.26,22.38,22.21,22.36,1200562.0,17.7762,17.872,17.7363,17.8561,1200562.0
2020-11-25 09:30:00,22.23,22.32,21.94,22.3,342512.0,17.7522,17.8241,17.5207,17.8081,342512.0
2020-11-25 10:00:00,22.31,22.49,22.15,22.47,254956.0,17.8161,17.9599,17.6884,17.9439,254956.0
2020-11-25 10:30:00,22.47,22.49,22.32,22.37,188524.0,17.9439,17.9599,17.8241,17.864,188524.0
2020-11-25 11:00:00,22.37,22.47,22.34,22.42,130370.0,17.864,17.9439,17.8401,17.904,130370.0
2020-11-25 11:30:00,22.42,22.48,22.35,22.37,267265.0,17.904,17.9519,17.8481,17.864,267265.0
2020-11-25 12:00:00,22.38,22.39,22.22,22.22,226564.0,17.872,17.88,17.7443,17.7443,226564.0
2020-11-25 12:30:00,22.21,22.27,22.19,22.2,84890.0,17.7363,17.7842,17.7203,17.7283,84890.0
2020-11-25 13:00:00,22.21,22.25,22.18,22.24,69239.0,17.7363,17.7682,17.7123,17.7602,69239.0
2020-11-25 13:30:00,22.25,22.32,22.2,22.3,117589.0,17.7682,17.8241,17.7283,17.8081,117589.0
2020-11-25 14:00:00,22.29,22.34,22.19,22.21,119029.0,17.8002,17.8401,17.7203,17.7363,119029.0
2020-11-25 14:30:00,22.22,22.23,22.16,22.21,118660.0,17.7443,17.7522,17.6963,17.7363,118660.0
2020-11-25 15:00:00,22.21,22.26,22.2,22.22,163479.0,17.7363,17.7762,17.7283,17.7443,163479.0
2020-11-25 15:30:00,22.21,22.36,22.21,22.33,951129.0,17.7363,17.8561,17.7363,17.8321,951129.0
2020-11-27 09:30:00,22.16,22.24,22.02,22.05,190573.0,17.6963,17.7602,17.5845,17.6085,190573.0
2020-11-27 10:00:00,22.05,22.27,22.05,22.19,387221.0,17.6085,17.7842,17.6085,17.7203,387221.0
2020-11-27 10:30:00,22.19,22.44,22.15,22.39,268175.0,17.7203,17.9199,17.6884,17.88,268175.0
2020-11-27 11:00:00,22.39,22.43,22.21,22.24,132002.0,17.88,17.912,17.7363,17.7602,132002.0
2020-11-27 11:30:00,22.25,22.39,22.22,22.37,335008.0,17.7682,17.88,17.7443,17.864,335008.0
2020-11-27 12:00:00,22.37,22.37,22.21,22.23,262224.0,17.864,17.864,17.7363,17.7522,262224.0
2020-11-27 12:30:00,22.23,22.32,22.21,22.27,304665.0,17.7522,17.8241,17.7363,17.7842,304665.0
2020-11-30 09:30:00,22.2,22.26,22.05,22.22,162956.0,17.7283,17.7762,17.6085,17.7443,162956.0
2020-11-30 10:00:00,22.21,22.24,22.08,22.12,183461.0,17.7363,17.7602,17.6325,17.6644,183461.0
2020-11-30 10:30:00,22.12,22.16,21.99,22.16,246223.0,17.6644,17.6963,17.5606,17.6963,246223.0
2020-11-30 11:00:00,22.16,22.23,22.07,22.07,169982.0,17.6963,17.7522,17.6245,17.6245,169982.0
2020-11-30 11:30:00,22.07,22.12,22.0,22.04,97592.0,17.6245,17.6644,17.5686,17.6005,97592.0
2020-11-30 12:00:00,22.03,22.16,22.02,22.12,88136.0,17.5925,17.6963,17.5845,17.6644,88136.0
2020-11-30 12:30:00,22.12,22.16,22.07,22.16,95016.0,17.6644,17.6963,17.6245,17.6963,95016.0
2020-11-30 13:00:00,22.16,22.16,22.04,22.04,65619.0,17.6963,17.6963,17.6005,17.6005,65619.0
2020-11-30 13:30:00,22.04,22.16,22.01,22.07,121928.0,17.6005,17.6963,17.5766,17.6245,121928.0
2020-11-30 14:00:00,22.07,22.07,21.96,22.04,99169.0,17.6245,17.6245,17.5366,17.6005,99169.0
2020-11-30 14:30:00,22.04,22.05,21.89,21.99,121454.0,17.6005,17.6085,17.4807,17.5606,121454.0
2020-11-30 15:00:00,22.0,22.06,21.9,21.93,298100.0,17.5686,17.6165,17.4887,17.5127,298100.0
2020-11-30 15:30:00,21.93,22.02,21.89,22.0,972537.0,17.5127,17.5845,17.4807,17.5686,972537.0
2020-12-01 09:30:00,22.5,22.66,22.33,22.57,330476.0,17.9679,18.0956,17.8321,18.0238,330476.0
2020-12-01 10:00:00,22.56,22.85,22.52,22.79,174875.0,18.0158,18.2474,17.9838,18.1994,174875.0
2020-12-01 10:30:00,22.8,22.84,22.43,22.44,211801.0,18.2074,18.2394,17.912,17.9199,211801.0
2020-12-01 11:00:00,22.45,22.62,22.45,22.49,196292.0,17.9279,18.0637,17.9279,17.9599,196292.0
2020-12-01 11:30:00,22.48,22.51,22.29,22.35,268578.0,17.9519,17.9758,17.8002,17.8481,268578.0
2020-12-01 12:00:00,22.34,22.5,22.34,22.48,108667.0,17.8401,17.9679,17.8401,17.9519,108667.0
2020-12-01 12:30:00,22.47,22.5,22.43,22.49,99005.0,17.9439,17.9679,17.912,17.9599,99005.0
2020-12-01 13:00:00,22.48,22.49,22.35,22.36,102979.0,17.9519,17.9599,17.8481,17.8561,102979.0
2020-12-01 13:30:00,22.36,22.39,22.32,22.38,75473.0,17.8561,17.88,17.8241,17.872,75473.0
2020-12-01 14:00:00,22.39,22.43,22.35,22.41,234349.0,17.88,17.912,17.8481,17.896,234349.0
2020-12-01 14:30:00,22.41,22.45,22.34,22.39,138077.0,17.896,17.9279,17.8401,17.88,138077.0
2020-12-01 15:00:00,22.39,22.4,22.26,22.36,125485.0,17.88,17.888,17.7762,17.8561,125485.0
2020-12-01 15:30:00,22.37,22.4,22.33,22.36,551596.0,17.864,17.888,17.8321,17.8561,551596.0
2020-12-02 09:30:00,22.31,22.51,22.26,22.4,574271.0,17.8161,17.9758,17.7762,17.888,574271.0
2020-12-02 10:00:00,22.4,22.49,22.37,22.49,288881.0,17.888,17.9599,17.864,17.9599,288881.0
2020-12-02 10:30:00,22.5,22.57,22.45,22.57,323856.0,17.9679,18.0238,17.9279,18.0238,323856.0
2020-12-02 11:00:00,22.58,22.63,22.53,22.56,124948.0,18.0317,18.0717,17.9918,18.0158,124948.0
2020-12-02 11:30:00,22.57,22.57,22.47,22.5,132493.0,18.0238,18.0238,17.9439,17.9679,132493.0
2020-12-02 12:00:00,22.49,22.67,22.42,22.62,473226.0,17.9599,18.1036,17.904,18.0637,473226.0
2020-12-02 12:30:00,22.61,22.8,22.6,22.7,201571.0,18.0557,18.2074,18.0477,18.1276,201571.0
2020-12-02 13:00:00,22.7,22.7,22.53,22.61,266411.0,18.1276,18.1276,17.9918,18.0557,266411.0
2020-12-02 13:30:00,22.61,22.69,22.59,22.6,166613.0,18.0557,18.1196,18.0397,18.0477,166613.0
2020-12-02 14:00:00,22.6,22.63,22.55,22.59,295962.0,18.0477,18.0717,18.0078,18.0397,295962.0
2020-12-02 14:30:00,22.59,22.59,22.46,22.48,437645.0,18.0397,18.0397,17.9359,17.9519,437645.0
2020-12-02 15:00:00,22.49,22.49,22.45,22.46,232928.0,17.9599,17.9599,17.9279,17.9359,232928.0
2020-12-02 15:30:00,22.46,22.55,22.45,22.48,621341.0,17.9359,18.0078,17.9279,17.9519,621341.0
2020-12-03 09:30:00,22.71,23.48,22.71,23.22,823136.0,18.1356,18.7505,18.1356,18.5428,823136.0
2020-12-03 10:00:00,23.23,23.36,23.18,23.25,813248.0,18.5508,18.6546,18.5109,18.5668,813248.0
2020-12-03 10:30:00,23.25,23.38,23.15,23.23,354796.0,18.5668,18.6706,18.4869,18.5508,354796.0
2020-12-03 11:00:00,23.24,23.32,23.19,23.25,177703.0,18.5588,18.6227,18.5189,18.5668,177703.0
2020-12-03 11:30:00,23.25,23.25,23.05,23.16,403069.0,18.5668,18.5668,18.4071,18.4949,403069.0
2020-12-03 12:00:00,23.17,23.23,23.09,23.21,216156.0,18.5029,18.5508,18.439,18.5348,216156.0
2020-12-03 12:30:00,23.21,23.23,23.16,23.2,232376.0,18.5348,18.5508,18.4949,18.5269,232376.0
2020-12-03 13:00:00,23.2,23.22,23.15,23.2,195889.0,18.5269,18.5428,18.4869,18.5269,195889.0
2020-12-03 13:30:00,23.2,23.2,23.03,23.06,488971.0,18.5269,18.5269,18.3911,18.4151,488971.0
2020-12-03 14:00:00,23.06,23.09,23.03,23.05,331213.0,18.4151,18.439,18.3911,18.4071,331213.0
2020-12-03 14:30:00,23.05,23.1,23.04,23.09,313752.0,18.4071,18.447,18.3991,18.439,313752.0
2020-12-03 15:00:00,23.09,23.18,22.97,23.02,677530.0,18.439,18.5109,18.3432,18.3831,677530.0
2020-12-03 15:30:00,23.02,23.03,22.45,22.96,1811069.0,18.3831,18.3911,17.9279,18.3352,1811069.0
2020-12-04 09:30:00,23.0,23.16,22.79,22.82,222140.0,18.3671,18.4949,18.1994,18.2234,222140.0
2020-12-04 10:00:00,22.83,23.16,22.82,23.16,157076.0,18.2314,18.4949,18.2234,18.4949,157076.0
2020-12-04 10:30:00,23.16,23.28,23.13,23.27,77687.0,18.4949,18.5907,18.471,18.5828,77687.0
2020-12-04 11:00:00,23.26,23.33,23.22,23.3,145809.0,18.5748,18.6307,18.5428,18.6067,145809.0
2020-12-04 11:30:00,23.3,23.37,23.27,23.33,109487.0,18.6067,18.6626,18.5828,18.6307,109487.0
2020-12-04 12:00:00,23.34,23.5,23.33,23.5,135042.0,18.6387,18.7664,18.6307,18.7664,135042.0
2020-12-04 12:30:00,23.5,23.61,23.49,23.6,146801.0,18.7664,18.8543,18.7584,18.8463,146801.0
2020-12-04 13:00:00,23.59,23.69,23.59,23.65,223278.0,18.8383,18.9182,18.8383,18.8862,223278.0
2020-12-04 13:30:00,23.64,23.66,23.58,23.64,278963.0,18.8782,18.8942,18.8303,18.8782,278963.0
2020-12-04 14:00:00,23.65,23.71,23.54,23.55,137200.0,18.8862,18.9341,18.7984,18.8064,137200.0
2020-12-04 14:30:00,23.55,23.63,23.52,23.56,104126.0,18.8064,18.8702,18.7824,18.8143,104126.0
2020-12-04 15:00:00,23.57,23.62,23.51,23.59,253508.0,18.8223,18.8623,18.7744,18.8383,253508.0
2020-12-04 15:30:00,23.6,23.75,23.57,23.72,549236.0,18.8463,18.9661,18.8223,18.9421,549236.0
2020-12-07 09:30:00,23.6,23.6,23.33,23.41,258546.0,18.8463,18.8463,18.6307,18.6946,258546.0
2020-12-07 10:00:00,23.4,23.44,23.3,23.38,105405.0,18.6866,18.7185,18.6067,18.6706,105405.0
2020-12-07 10:30:00,23.37,23.41,23.27,23.28,156179.0,18.6626,18.6946,18.5828,18.5907,156179.0
2020-12-07 11:00:00,23.29,23.48,23.26,23.47,309436.0,18.5987,18.7505,18.5748,18.7425,309436.0
2020-12-07 11:30:00,23.46,23.52,23.41,23.51,259481.0,18.7345,18.7824,18.6946,18.7744,259481.0
2020-12-07 12:00:00,23.5,23.61,23.49,23.55,79406.0,18.7664,18.8543,18.7584,18.8064,79406.0
2020-12-07 12:30:00,23.55,23.57,23.47,23.49,82844.0,18.8064,18.8223,18.7425,18.7584,82844.0
2020-12-07 13:00:00,23.48,23.51,23.44,23.46,92318.0,18.7505,18.7744,18.7185,18.7345,92318.0
2020-12-07 13:30:00,23.46,23.52,23.4,23.45,87183.0,18.7345,18.7824,18.6866,18.7265,87183.0
2020-12-07 14:00:00,23.44,23.49,23.4,23.47,108931.0,18.7185,18.7584,18.6866,18.7425,108931.0
2020-12-07 14:30:00,23.46,23.57,23.46,23.52,99761.0,18.7345,18.8223,18.7345,18.7824,99761.0
2020-12-07 15:00:00,23.53,23.67,23.52,23.54,265790.0,18.7904,18.9022,18.7824,18.7984,265790.0
2020-12-07 15:30:00,23.55,23.62,23.53,23.57,515320.0,18.8064,18.8623,18.7904,18.8223,515320.0
2020-12-08 09:30:00,23.38,23.92,23.37,23.86,303694.0,18.6706,19.1018,18.6626,19.0539,303694.0
2020-12-08 10:00:00,23.86,23.94,23.72,23.88,233341.0,19.0539,19.1178,18.9421,19.0699,233341.0
2020-12-08 10:30:00,23.87,23.93,23.78,23.93,171733.0,19.0619,19.1098,18.99,19.1098,171733.0
2020-12-08 11:00:00,23.94,24.0,23.92,23.98,158136.0,19.1178,19.1657,19.1018,19.1497,158136.0
2020-12-08 11:30:00,23.99,24.0,23.92,23.95,256558.0,19.1577,19.1657,19.1018,19.1258,256558.0
2020-12-08 12:00:00,23.96,23.96,23.82,23.91,112786.0,19.1338,19.1338,19.022,19.0938,112786.0
2020-12-08 12:30:00,23.91,24.12,23.91,24.04,459212.0,19.0938,19.2615,19.0938,19.1977,459212.0
2020-12-08 13:00:00,24.04,24.11,24.02,24.07,145673.0,19.1977,19.2536,19.1817,19.2216,145673.0
2020-12-08 13:30:00,24.07,24.12,24.05,24.08,82742.0,19.2216,19.2615,19.2056,19.2296,82742.0
2020-12-08 14:00:00,24.08,24.18,24.06,24.1,132757.0,19.2296,19.3095,19.2136,19.2456,132757.0
2020-12-08 14:30:00,24.09,24.11,24.02,24.03,99330.0,19.2376,19.2536,19.1817,19.1897,99330.0
2020-12-08 15:00:00,24.02,24.04,23.94,24.0,166747.0,19.1817,19.1977,19.1178,19.1657,166747.0
2020-12-08 15:30:00,23.99,24.04,23.96,23.96,544638.0,19.1577,19.1977,19.1338,19.1338,544638.0
2020-12-09 09:30:00,24.03,24.33,24.03,24.31,211608.0,19.1897,19.4292,19.1897,19.4133,211608.0
2020-12-09 10:00:00,24.31,24.4,24.23,24.25,156760.0,19.4133,19.4851,19.3494,19.3654,156760.0
2020-12-09 10:30:00,24.25,24.25,24.0,24.01,463667.0,19.3654,19.3654,19.1657,19.1737,463667.0
2020-12-09 11:00:00,24.0,24.06,23.86,23.91,214932.0,19.1657,19.2136,19.0539,19.0938,214932.0
2020-12-09 11:30:00,23.92,23.96,23.83,23.92,245590.0,19.1018,19.1338,19.03,19.1018,245590.0
2020-12-09 12:00:00,23.92,24.06,23.9,24.0,80839.0,19.1018,19.2136,19.0859,19.1657,80839.0
2020-12-09 12:30:00,24.0,24.03,23.93,23.98,59911.0,19.1657,19.1897,19.1098,19.1497,59911.0
2020-12-09 13:00:00,23.97,23.98,23.87,23.93,111211.0,19.1418,19.1497,19.0619,19.1098,111211.0
2020-12-09 13:30:00,23.92,23.92,23.72,23.75,222605.0,19.1018,19.1018,18.9421,18.9661,222605.0
2020-12-09 14:00:00,23.75,23.96,23.75,23.94,100177.0,18.9661,19.1338,18.9661,19.1178,100177.0
2020-12-09 14:30:00,23.95,23.99,23.92,23.98,105709.0,19.1258,19.1577,19.1018,19.1497,105709.0
2020-12-09 15:00:00,23.97,24.0,23.88,23.92,118385.0,19.1418,19.1657,19.0699,19.1018,118385.0
2020-12-09 15:30:00,23.92,24.04,23.92,23.97,481097.0,19.1018,19.1977,19.1018,19.1418,481097.0
2020-12-10 09:30:00,23.68,24.02,23.68,24.01,355018.0,18.9102,19.1817,18.9102,19.1737,355018.0
2020-12-10 10:00:00,24.01,24.05,23.89,23.89,180621.0,19.1737,19.2056,19.0779,19.0779,180621.0
2020-12-10 10:30:00,23.89,24.13,23.89,24.11,133602.0,19.0779,19.2695,19.0779,19.2536,133602.0
2020-12-10 11:00:00,24.12,24.17,24.07,24.12,98357.0,19.2615,19.3015,19.2216,19.2615,98357.0
2020-12-10 11:30:00,24.12,24.12,24.04,24.06,96885.0,19.2615,19.2615,19.1977,19.2136,96885.0
2020-12-10 12:00:00,24.06,24.16,24.05,24.13,96161.0,19.2136,19.2935,19.2056,19.2695,96161.0
2020-12-10 12:30:00,24.14,24.2,24.11,24.13,85972.0,19.2775,19.3254,19.2536,19.2695,85972.0
2020-12-10 13:00:00,24.12,24.23,24.09,24.16,297777.0,19.2615,19.3494,19.2376,19.2935,297777.0
2020-12-10 13:30:00,24.16,24.19,24.1,24.14,172714.0,19.2935,19.3174,19.2456,19.2775,172714.0
2020-12-10 14:00:00,24.14,24.16,24.04,24.14,189933.0,19.2775,19.2935,19.1977,19.2775,189933.0
2020-12-10 14:30:00,24.13,24.22,24.13,24.17,142194.0,19.2695,19.3414,19.2695,19.3015,142194.0
2020-12-10 15:00:00,24.18,24.28,24.17,24.25,138616.0,19.3095,19.3893,19.3015,19.3654,138616.0
2020-12-10 15:30:00,24.25,24.37,24.21,24.26,714164.0,19.3654,19.4612,19.3334,19.3733,714164.0
2020-12-11 09:30:00,24.0,24.23,23.95,24.21,216380.0,19.1657,19.3494,19.1258,19.3334,216380.0
2020-12-11 10:00:00,24.21,24.35,24.2,24.29,96911.0,19.3334,19.4452,19.3254,19.3973,96911.0
2020-12-11 10:30:00,24.29,24.41,24.27,24.4,174322.0,19.3973,19.4931,19.3813,19.4851,174322.0
2020-12-11 11:00:00,24.4,24.48,24.37,24.46,181821.0,19.4851,19.549,19.4612,19.5331,181821.0
2020-12-11 11:30:00,24.46,24.52,24.39,24.5,239852.0,19.5331,19.581,19.4772,19.565,239852.0
2020-12-11 12:00:00,24.51,24.51,24.28,24.33,144524.0,19.573,19.573,19.3893,19.4292,144524.0
2020-12-11 12:30:00,24.33,24.46,24.32,24.45,132386.0,19.4292,19.5331,19.4213,19.5251,132386.0
2020-12-11 13:00:00,24.45,24.48,24.42,24.46,80652.0,19.5251,19.549,19.5011,19.5331,80652.0
2020-12-11 13:30:00,24.46,24.62,24.41,24.59,303358.0,19.5331,19.6608,19.4931,19.6369,303358.0
2020-12-11 14:00:00,24.59,24.59,24.45,24.46,208737.0,19.6369,19.6369,19.5251,19.5331,208737.0
2020-12-11 14:30:00,24.47,24.48,24.4,24.44,133903.0,19.541,19.549,19.4851,19.5171,133903.0
2020-12-11 15:00:00,24.43,24.51,24.38,24.5,321072.0,19.5091,19.573,19.4692,19.565,321072.0
2020-12-11 15:30:00,24.5,24.54,24.32,24.32,685457.0,19.565,19.5969,19.4213,19.4213,685457.0
2020-12-14 09:30:00,24.47,24.63,24.2,24.31,275075.0,19.541,19.6688,19.3254,19.4133,275075.0
2020-12-14 10:00:00,24.3,24.41,24.28,24.3,188541.0,19.4053,19.4931,19.3893,19.4053,188541.0
2020-12-14 10:30:00,24.29,24.35,24.02,24.04,215229.0,19.3973,19.4452,19.1817,19.1977,215229.0
2020-12-14 11:00:00,24.04,24.08,23.97,24.01,207670.0,19.1977,19.2296,19.1418,19.1737,207670.0
2020-12-14 11:30:00,24.02,24.07,23.95,24.04,155997.0,19.1817,19.2216,19.1258,19.1977,155997.0
2020-12-14 12:00:00,24.04,24.09,23.99,24.08,101627.0,19.1977,19.2376,19.1577,19.2296,101627.0
2020-12-14 12:30:00,24.09,24.14,23.99,24.05,147463.0,19.2376,19.2775,19.1577,19.2056,147463.0
2020-12-14 13:00:00,24.05,24.12,24.02,24.03,73279.0,19.2056,19.2615,19.1817,19.1897,73279.0
2020-12-14 13:30:00,24.03,24.12,24.0,24.04,112179.0,19.1897,19.2615,19.1657,19.1977,112179.0
2020-12-14 14:00:00,24.04,24.06,23.78,23.79,181744.0,19.1977,19.2136,18.99,18.998,181744.0
2020-12-14 14:30:00,23.79,23.86,23.76,23.85,171700.0,18.998,19.0539,18.9741,19.0459,171700.0
2020-12-14 15:00:00,23.84,23.88,23.78,23.81,186701.0,19.0379,19.0699,18.99,19.014,186701.0
2020-12-14 15:30:00,23.8,23.83,23.72,23.72,338065.0,19.006,19.03,18.9421,18.9421,338065.0
2020-12-15 09:30:00,23.97,24.09,23.92,24.01,132247.0,19.1418,19.2376,19.1018,19.1737,132247.0
2020-12-15 10:00:00,24.01,24.21,23.97,24.16,174992.0,19.1737,19.3334,19.1418,19.2935,174992.0
2020-12-15 10:30:00,24.17,24.29,24.17,24.28,81595.0,19.3015,19.3973,19.3015,19.3893,81595.0
2020-12-15 11:00:00,24.28,24.31,24.18,24.23,223726.0,19.3893,19.4133,19.3095,19.3494,223726.0
2020-12-15 11:30:00,24.23,24.27,24.19,24.23,74091.0,19.3494,19.3813,19.3174,19.3494,74091.0
2020-12-15 12:00:00,24.23,24.27,24.19,24.25,50651.0,19.3494,19.3813,19.3174,19.3654,50651.0
2020-12-15 12:30:00,24.25,24.42,24.24,24.39,116742.0,19.3654,19.5011,19.3574,19.4772,116742.0
2020-12-15 13:00:00,24.39,24.46,24.37,24.39,61990.0,19.4772,19.5331,19.4612,19.4772,61990.0
2020-12-15 13:30:00,24.41,24.43,24.37,24.42,88757.0,19.4931,19.5091,19.4612,19.5011,88757.0
2020-12-15 14:00:00,24.42,24.44,24.36,24.43,106294.0,19.5011,19.5171,19.4532,19.5091,106294.0
2020-12-15 14:30:00,24.43,24.53,24.39,24.44,185800.0,19.5091,19.589,19.4772,19.5171,185800.0
2020-12-15 15:00:00,24.44,24.51,24.39,24.49,355424.0,19.5171,19.573,19.4772,19.557,355424.0
2020-12-15 15:30:00,24.49,24.64,24.46,24.62,880131.0,19.557,19.6768,19.5331,19.6608,880131.0
2020-12-16 09:30:00,24.81,24.83,24.65,24.8,178743.0,19.8126,19.8285,19.6848,19.8046,178743.0
2020-12-16 10:00:00,24.8,24.89,24.73,24.87,135248.0,19.8046,19.8764,19.7487,19.8605,135248.0
2020-12-16 10:30:00,24.87,24.94,24.71,24.93,187212.0,19.8605,19.9164,19.7327,19.9084,187212.0
2020-12-16 11:00:00,24.93,24.95,24.83,24.94,80559.0,19.9084,19.9244,19.8285,19.9164,80559.0
2020-12-16 11:30:00,24.94,24.95,24.89,24.89,68154.0,19.9164,19.9244,19.8764,19.8764,68154.0
2020-12-16 12:00:00,24.91,24.92,24.76,24.8,96447.0,19.8924,19.9004,19.7726,19.8046,96447.0
2020-12-16 12:30:00,24.8,24.92,24.79,24.9,144901.0,19.8046,19.9004,19.7966,19.8844,144901.0
2020-12-16 13:00:00,24.91,24.92,24.82,24.87,195537.0,19.8924,19.9004,19.8205,19.8605,195537.0
2020-12-16 13:30:00,24.86,24.88,24.8,24.82,75237.0,19.8525,19.8685,19.8046,19.8205,75237.0
2020-12-16 14:00:00,24.82,24.87,24.79,24.79,84005.0,19.8205,19.8605,19.7966,19.7966,84005.0
2020-12-16 14:30:00,24.8,24.9,24.79,24.83,75533.0,19.8046,19.8844,19.7966,19.8285,75533.0
2020-12-16 15:00:00,24.84,24.89,24.77,24.77,109092.0,19.8365,19.8764,19.7806,19.7806,109092.0
2020-12-16 15:30:00,24.77,24.82,24.67,24.75,549953.0,19.7806,19.8205,19.7008,19.7646,549953.0
2020-12-17 09:30:00,24.81,24.9,24.61,24.89,283342.0,19.8126,19.8844,19.6528,19.8764,283342.0
2020-12-17 10:00:00,24.89,25.02,24.88,25.0,183736.0,19.8764,19.9803,19.8685,19.9643,183736.0
2020-12-17 10:30:00,24.99,25.09,24.96,25.09,139820.0,19.9563,20.0362,19.9323,20.0362,139820.0
2020-12-17 11:00:00,25.08,25.17,25.05,25.06,112954.0,20.0282,20.1,20.0042,20.0122,112954.0
2020-12-17 11:30:00,25.07,25.17,25.01,25.14,113080.0,20.0202,20.1,19.9723,20.0761,113080.0
2020-12-17 12:00:00,25.14,25.16,25.06,25.12,155545.0,20.0761,20.0921,20.0122,20.0601,155545.0
2020-12-17 12:30:00,25.12,25.18,25.11,25.18,115650.0,20.0601,20.108,20.0521,20.108,115650.0
2020-12-17 13:00:00,25.18,25.23,25.14,25.21,99151.0,20.108,20.148,20.0761,20.132,99151.0
2020-12-17 13:30:00,25.21,25.21,25.12,25.19,135802.0,20.132,20.132,20.0601,20.116,135802.0
2020-12-17 14:00:00,25.18,25.22,25.15,25.21,107626.0,20.108,20.14,20.0841,20.132,107626.0
2020-12-17 14:30:00,25.21,25.22,25.11,25.14,160690.0,20.132,20.14,20.0521,20.0761,160690.0
2020-12-17 15:00:00,25.14,25.23,25.12,25.21,261010.0,20.0761,20.148,20.0601,20.132,261010.0
2020-12-17 15:30:00,25.21,25.21,25.12,25.16,524214.0,20.132,20.132,20.0601,20.0921,524214.0
2020-12-18 09:30:00,25.17,25.34,25.09,25.3,378476.0,20.1,20.2358,20.0362,20.2039,378476.0
2020-12-18 10:00:00,25.3,25.3,25.11,25.12,318040.0,20.2039,20.2039,20.0521,20.0601,318040.0
2020-12-18 10:30:00,25.11,25.13,24.98,25.0,151199.0,20.0521,20.0681,19.9483,19.9643,151199.0
2020-12-18 11:00:00,25.0,25.02,24.85,24.93,110421.0,19.9643,19.9803,19.8445,19.9084,110421.0
2020-12-18 11:30:00,24.92,24.97,24.89,24.95,55790.0,19.9004,19.9403,19.8764,19.9244,55790.0
2020-12-18 12:00:00,24.95,25.04,24.91,24.92,69838.0,19.9244,19.9962,19.8924,19.9004,69838.0
2020-12-18 12:30:00,24.93,24.95,24.81,24.82,101287.0,19.9084,19.9244,19.8126,19.8205,101287.0
2020-12-18 13:00:00,24.82,24.82,24.72,24.77,85654.0,19.8205,19.8205,19.7407,19.7806,85654.0
2020-12-18 13:30:00,24.77,24.77,24.66,24.69,239336.0,19.7806,19.7806,19.6928,19.7167,239336.0
2020-12-18 14:00:00,24.69,24.87,24.67,24.85,218849.0,19.7167,19.8605,19.7008,19.8445,218849.0
2020-12-18 14:30:00,24.86,24.93,24.85,24.92,142815.0,19.8525,19.9084,19.8445,19.9004,142815.0
2020-12-18 15:00:00,24.91,24.97,24.85,24.87,167701.0,19.8924,19.9403,19.8445,19.8605,167701.0
2020-12-18 15:30:00,24.87,25.08,24.8,25.0,777759.0,19.8605,20.0282,19.8046,19.9643,777759.0
2020-12-21 09:30:00,24.77,24.89,24.62,24.7,285796.0,19.7806,19.8764,19.6608,19.7247,285796.0
2020-12-21 10:00:00,24.7,24.7,24.35,24.37,200129.0,19.7247,19.7247,19.4452,19.4612,200129.0
2020-12-21 10:30:00,24.36,24.6,24.35,24.58,265105.0,19.4532,19.6449,19.4452,19.6289,265105.0
2020-12-21 11:00:00,24.58,24.71,24.56,24.56,151998.0,19.6289,19.7327,19.6129,19.6129,151998.0
2020-12-21 11:30:00,24.57,24.59,24.47,24.48,129982.0,19.6209,19.6369,19.541,19.549,129982.0
2020-12-21 12:00:00,24.48,24.52,24.42,24.51,109662.0,19.549,19.581,19.5011,19.573,109662.0
2020-12-21 12:30:00,24.51,24.67,24.51,24.63,100758.0,19.573,19.7008,19.573,19.6688,100758.0
2020-12-21 13:00:00,24.62,24.79,24.62,24.78,121756.0,19.6608,19.7966,19.6608,19.7886,121756.0
2020-12-21 13:30:00,24.78,24.87,24.77,24.78,93384.0,19.7886,19.8605,19.7806,19.7886,93384.0
2020-12-21 14:00:00,24.78,24.83,24.71,24.82,96286.0,19.7886,19.8285,19.7327,19.8205,96286.0
2020-12-21 14:30:00,24.8,24.82,24.73,24.74,126180.0,19.8046,19.8205,19.7487,19.7567,126180.0
2020-12-21 15:00:00,24.73,24.82,24.72,24.82,177634.0,19.7487,19.8205,19.7407,19.8205,177634.0
2020-12-21 15:30:00,24.81,24.83,24.66,24.82,522417.0,19.8126,19.8285,19.6928,19.8205,522417.0
2020-12-22 09:30:00,24.93,24.93,24.7,24.81,123468.0,19.9084,19.9084,19.7247,19.8126,123468.0
2020-12-22 10:00:00,24.8,24.81,24.68,24.79,73119.0,19.8046,19.8126,19.7087,19.7966,73119.0
2020-12-22 10:30:00,24.8,24.81,24.58,24.62,90479.0,19.8046,19.8126,19.6289,19.6608,90479.0
2020-12-22 11:00:00,24.62,24.64,24.44,24.45,117426.0,19.6608,19.6768,19.5171,19.5251,117426.0
2020-12-22 11:30:00,24.45,24.5,24.4,24.42,71620.0,19.5251,19.565,19.4851,19.5011,71620.0
2020-12-22 12:00:00,24.41,24.45,24.39,24.4,55315.0,19.4931,19.5251,19.4772,19.4851,55315.0
2020-12-22 12:30:00,24.39,24.45,24.37,24.41,171373.0,19.4772,19.5251,19.4612,19.4931,171373.0
2020-12-22 13:00:00,24.41,24.5,24.38,24.48,60854.0,19.4931,19.565,19.4692,19.549,60854.0
2020-12-22 13:30:00,24.49,24.56,24.47,24.55,83481.0,19.557,19.6129,19.541,19.6049,83481.0
2020-12-22 14:00:00,24.55,24.61,24.54,24.56,67811.0,19.6049,19.6528,19.5969,19.6129,67811.0
2020-12-22 14:30:00,24.55,24.56,24.48,24.53,83575.0,19.6049,19.6129,19.549,19.589,83575.0
2020-12-22 15:00:00,24.53,24.54,24.46,24.5,114743.0,19.589,19.5969,19.5331,19.565,114743.0
2020-12-22 15:30:00,24.5,24.61,24.48,24.55,418600.0,19.565,19.6528,19.549,19.6049,418600.0
2020-12-23 09:30:00,24.75,25.02,24.69,25.0,167879.0,19.7646,19.9803,19.7167,19.9643,167879.0
2020-12-23 10:00:00,24.99,25.08,24.82,24.88,104947.0,19.9563,20.0282,19.8205,19.8685,104947.0
2020-12-23 10:30:00,24.88,24.94,24.81,24.91,110875.0,19.8685,19.9164,19.8126,19.8924,110875.0
2020-12-23 11:00:00,24.91,24.97,24.87,24.88,89505.0,19.8924,19.9403,19.8605,19.8685,89505.0
2020-12-23 11:30:00,24.88,24.93,24.85,24.87,117649.0,19.8685,19.9084,19.8445,19.8605,117649.0
2020-12-23 12:00:00,24.86,24.91,24.83,24.84,89799.0,19.8525,19.8924,19.8285,19.8365,89799.0
2020-12-23 12:30:00,24.84,24.95,24.83,24.92,86798.0,19.8365,19.9244,19.8285,19.9004,86798.0
2020-12-23 13:00:00,24.92,25.0,24.91,25.0,54206.0,19.9004,19.9643,19.8924,19.9643,54206.0
2020-12-23 13:30:00,25.01,25.03,24.9,24.94,121622.0,19.9723,19.9882,19.8844,19.9164,121622.0
2020-12-23 14:00:00,24.93,24.97,24.88,24.91,70264.0,19.9084,19.9403,19.8685,19.8924,70264.0
2020-12-23 14:30:00,24.9,24.94,24.87,24.88,80910.0,19.8844,19.9164,19.8605,19.8685,80910.0
2020-12-23 15:00:00,24.88,24.9,24.82,24.84,191775.0,19.8685,19.8844,19.8205,19.8365,191775.0
2020-12-23 15:30:00,24.84,24.85,24.71,24.74,497198.0,19.8365,19.8445,19.7327,19.7567,497198.0
2020-12-24 09:30:00,24.87,24.89,24.68,24.88,150645.0,19.8605,19.8764,19.7087,19.8685,150645.0
2020-12-24 10:00:00,24.88,24.88,24.76,24.8,76853.0,19.8685,19.8685,19.7726,19.8046,76853.0
2020-12-24 10:30:00,24.8,24.84,24.75,24.83,85036.0,19.8046,19.8365,19.7646,19.8285,85036.0
2020-12-24 11:00:00,24.84,24.84,24.77,24.8,69426.0,19.8365,19.8365,19.7806,19.8046,69426.0
2020-12-24 11:30:00,24.79,24.82,24.77,24.81,62519.0,19.7966,19.8205,19.7806,19.8126,62519.0
2020-12-24 12:00:00,24.8,24.8,24.71,24.75,65584.0,19.8046,19.8046,19.7327,19.7646,65584.0
2020-12-24 12:30:00,24.75,24.84,24.74,24.82,225629.0,19.7646,19.8365,19.7567,19.8205,225629.0
2020-12-28 09:30:00,25.04,25.16,24.97,25.13,130240.0,19.9962,20.0921,19.9403,20.0681,130240.0
2020-12-28 10:00:00,25.12,25.31,25.12,25.26,113284.0,20.0601,20.2118,20.0601,20.1719,113284.0
2020-12-28 10:30:00,25.27,25.3,25.1,25.15,72296.0,20.1799,20.2039,20.0441,20.0841,72296.0
2020-12-28 11:00:00,25.15,25.19,25.11,25.17,94926.0,20.0841,20.116,20.0521,20.1,94926.0
2020-12-28 11:30:00,25.17,25.23,25.12,25.14,196757.0,20.1,20.148,20.0601,20.0761,196757.0
2020-12-28 12:00:00,25.14,25.16,25.04,25.08,114917.0,20.0761,20.0921,19.9962,20.0282,114917.0
2020-12-28 12:30:00,25.08,25.15,25.04,25.05,98407.0,20.0282,20.0841,19.9962,20.0042,98407.0
2020-12-28 13:00:00,25.05,25.08,24.99,25.0,133635.0,20.0042,20.0282,19.9563,19.9643,133635.0
2020-12-28 13:30:00,25.0,25.04,24.98,25.0,113895.0,19.9643,19.9962,19.9483,19.9643,113895.0
2020-12-28 14:00:00,25.0,25.08,24.99,25.05,60237.0,19.9643,20.0282,19.9563,20.0042,60237.0
2020-12-28 14:30:00,25.05,25.06,25.01,25.02,95088.0,20.0042,20.0122,19.9723,19.9803,95088.0
2020-12-28 15:00:00,25.02,25.06,25.01,25.04,121942.0,19.9803,20.0122,19.9723,19.9962,121942.0
2020-12-28 15:30:00,25.04,25.17,25.0,25.05,634276.0,19.9962,20.1,19.9643,20.0042,634276.0
2020-12-29 09:30:00,25.17,25.21,24.84,24.98,134470.0,20.1,20.132,19.8365,19.9483,134470.0
2020-12-29 10:00:00,24.99,25.05,24.79,24.8,112726.0,19.9563,20.0042,19.7966,19.8046,112726.0
2020-12-29 10:30:00,24.8,24.91,24.79,24.9,59804.0,19.8046,19.8924,19.7966,19.8844,59804.0
2020-12-29 11:00:00,24.91,25.03,24.81,25.0,80046.0,19.8924,19.9882,19.8126,19.9643,80046.0
2020-12-29 11:30:00,25.0,25.12,24.99,25.1,87430.0,19.9643,20.0601,19.9563,20.0441,87430.0
2020-12-29 12:00:00,25.1,25.12,24.97,25.02,81865.0,20.0441,20.0601,19.9403,19.9803,81865.0
2020-12-29 12:30:00,25.02,25.03,24.9,24.96,88944.0,19.9803,19.9882,19.8844,19.9323,88944.0
2020-12-29 13:00:00,24.96,24.97,24.91,24.96,52209.0,19.9323,19.9403,19.8924,19.9323,52209.0
2020-12-29 13:30:00,24.95,24.96,24.88,24.89,80694.0,19.9244,19.9323,19.8685,19.8764,80694.0
2020-12-29 14:00:00,24.88,24.89,24.74,24.74,116916.0,19.8685,19.8764,19.7567,19.7567,116916.0
2020-12-29 14:30:00,24.75,24.77,24.7,24.74,98060.0,19.7646,19.7806,19.7247,19.7567,98060.0
2020-12-29 15:00:00,24.73,24.88,24.73,24.87,111183.0,19.7487,19.8685,19.7487,19.8605,111183.0
2020-12-29 15:30:00,24.87,24.9,24.78,24.81,344007.0,19.8605,19.8844,19.7886,19.8126,344007.0
2020-12-30 09:30:00,24.65,24.84,24.61,24.81,101938.0,19.9072,20.0607,19.8749,20.0364,101938.0
2020-12-30 10:00:00,24.82,24.9,24.72,24.86,119987.0,20.0445,20.1091,19.9637,20.0768,119987.0
2020-12-30 10:30:00,24.87,24.95,24.87,24.93,59725.0,20.0849,20.1495,20.0849,20.1333,59725.0
2020-12-30 11:00:00,24.93,24.96,24.86,24.86,71852.0,20.1333,20.1576,20.0768,20.0768,71852.0
2020-12-30 11:30:00,24.85,24.89,24.81,24.82,54818.0,20.0687,20.101,20.0364,20.0445,54818.0
2020-12-30 12:00:00,24.82,24.91,24.8,24.88,64814.0,20.0445,20.1172,20.0284,20.093,64814.0
2020-12-30 12:30:00,24.88,24.89,24.82,24.83,87062.0,20.093,20.101,20.0445,20.0526,87062.0
2020-12-30 13:00:00,24.83,24.86,24.79,24.79,62670.0,20.0526,20.0768,20.0203,20.0203,62670.0
2020-12-30 13:30:00,24.79,24.82,24.76,24.8,47837.0,20.0203,20.0445,19.9961,20.0284,47837.0
2020-12-30 14:00:00,24.8,24.82,24.75,24.76,83625.0,20.0284,20.0445,19.988,19.9961,83625.0
2020-12-30 14:30:00,24.75,24.79,24.7,24.73,75495.0,19.988,20.0203,19.9476,19.9718,75495.0
2020-12-30 15:00:00,24.73,24.8,24.69,24.8,80602.0,19.9718,20.0284,19.9395,20.0284,80602.0
2020-12-30 15:30:00,24.8,24.85,24.75,24.8,299735.0,20.0284,20.0687,19.988,20.0284,299735.0
2020-12-31 09:30:00,24.7,24.77,24.51,24.64,179651.0,19.9476,20.0041,19.7942,19.8991,179651.0
2020-12-31 10:00:00,24.64,24.71,24.63,24.66,113381.0,19.8991,19.9557,19.8911,19.9153,113381.0
2020-12-31 10:30:00,24.67,24.73,24.66,24.71,91742.0,19.9234,19.9718,19.9153,19.9557,91742.0
2020-12-31 11:00:00,24.7,24.8,24.7,24.8,111701.0,19.9476,20.0284,19.9476,20.0284,111701.0
2020-12-31 11:30:00,24.8,24.83,24.76,24.79,48243.0,20.0284,20.0526,19.9961,20.0203,48243.0
2020-12-31 12:00:00,24.79,24.79,24.73,24.75,79226.0,20.0203,20.0203,19.9718,19.988,79226.0
2020-12-31 12:30:00,24.75,24.78,24.73,24.73,50897.0,19.988,20.0122,19.9718,19.9718,50897.0
2020-12-31 13:00:00,24.73,24.78,24.7,24.74,310309.0,19.9718,20.0122,19.9476,19.9799,310309.0
2020-12-31 13:30:00,24.74,24.75,24.68,24.72,52461.0,19.9799,19.988,19.9314,19.9637,52461.0
2020-12-31 14:00:00,24.72,24.85,24.68,24.82,83252.0,19.9637,20.0687,19.9314,20.0445,83252.0
2020-12-31 14:30:00,24.82,24.85,24.78,24.8,79307.0,20.0445,20.0687,20.0122,20.0284,79307.0
2020-12-31 15:00:00,24.8,24.97,24.79,24.92,151853.0,20.0284,20.1656,20.0203,20.1253,151853.0
2020-12-31 15:30:00,24.92,25.01,24.91,24.98,323986.0,20.1253,20.198,20.1172,20.1737,323986.0
2021-01-04 09:30:00,25.0,25.05,24.81,24.9,246188.0,20.1899,20.2303,20.0364,20.1091,246188.0
2021-01-04 10:00:00,24.89,24.9,24.62,24.66,153348.0,20.101,20.1091,19.883,19.9153,153348.0
2021-01-04 10:30:00,24.66,24.66,24.49,24.59,156994.0,19.9153,19.9153,19.778,19.8588,156994.0
2021-01-04 11:00:00,24.6,24.65,24.3,24.55,388381.0,19.8668,19.9072,19.6246,19.8265,388381.0
2021-01-04 11:30:00,24.55,24.64,24.45,24.48,161748.0,19.8265,19.8991,19.7457,19.7699,161748.0
2021-01-04 12:00:00,24.47,24.5,24.26,24.29,108833.0,19.7618,19.7861,19.5923,19.6165,108833.0
2021-01-04 12:30:00,24.29,24.29,24.17,24.26,100578.0,19.6165,19.6165,19.5196,19.5923,100578.0
2021-01-04 13:00:00,24.26,24.44,24.23,24.42,76450.0,19.5923,19.7376,19.568,19.7215,76450.0
2021-01-04 13:30:00,24.41,24.48,24.35,24.47,74851.0,19.7134,19.7699,19.6649,19.7618,74851.0
2021-01-04 14:00:00,24.47,24.48,24.29,24.38,97317.0,19.7618,19.7699,19.6165,19.6892,97317.0
2021-01-04 14:30:00,24.37,24.38,24.25,24.36,144433.0,19.6811,19.6892,19.5842,19.673,144433.0
2021-01-04 15:00:00,24.35,24.38,24.26,24.34,196313.0,19.6649,19.6892,19.5923,19.6569,196313.0
2021-01-04 15:30:00,24.34,24.46,24.28,24.34,558540.0,19.6569,19.7538,19.6084,19.6569,558540.0
2021-01-05 09:30:00,23.96,24.41,23.96,24.27,383892.0,19.35,19.7134,19.35,19.6003,383892.0
2021-01-05 10:00:00,24.27,24.41,24.06,24.12,263583.0,19.6003,19.7134,19.4307,19.4792,263583.0
2021-01-05 10:30:00,24.12,24.17,24.01,24.1,267416.0,19.4792,19.5196,19.3904,19.463,267416.0
2021-01-05 11:00:00,24.1,24.13,23.97,24.12,128014.0,19.463,19.4873,19.3581,19.4792,128014.0
2021-01-05 11:30:00,24.12,24.24,24.08,24.22,168631.0,19.4792,19.5761,19.4469,19.56,168631.0
2021-01-05 12:00:00,24.22,24.31,24.22,24.31,94128.0,19.56,19.6326,19.56,19.6326,94128.0
2021-01-05 12:30:00,24.31,24.37,24.26,24.3,103735.0,19.6326,19.6811,19.5923,19.6246,103735.0
2021-01-05 13:00:00,24.29,24.31,24.24,24.25,80127.0,19.6165,19.6326,19.5761,19.5842,80127.0
2021-01-05 13:30:00,24.26,24.26,24.2,24.23,113203.0,19.5923,19.5923,19.5438,19.568,113203.0
2021-01-05 14:00:00,24.23,24.38,24.23,24.37,122435.0,19.568,19.6892,19.568,19.6811,122435.0
2021-01-05 14:30:00,24.37,24.39,24.23,24.23,158927.0,19.6811,19.6972,19.568,19.568,158927.0
2021-01-05 15:00:00,24.22,24.3,24.18,24.28,224427.0,19.56,19.6246,19.5276,19.6084,224427.0
2021-01-05 15:30:00,24.27,24.35,24.24,24.29,582470.0,19.6003,19.6649,19.5761,19.6165,582470.0
2021-01-06 09:30:00,24.9,25.09,24.79,25.07,261505.0,20.1091,20.2626,20.0203,20.2464,261505.0
2021-01-06 10:00:00,25.07,25.39,25.07,25.38,215273.0,20.2464,20.5048,20.2464,20.4968,215273.0
2021-01-06 10:30:00,25.39,25.57,25.38,25.53,192893.0,20.5048,20.6502,20.4968,20.6179,192893.0
2021-01-06 11:00:00,25.53,25.76,25.43,25.43,302777.0,20.6179,20.8036,20.5371,20.5371,302777.0
2021-01-06 11:30:00,25.43,25.57,25.39,25.5,187828.0,20.5371,20.6502,20.5048,20.5937,187828.0
2021-01-06 12:00:00,25.5,25.59,25.49,25.54,182464.0,20.5937,20.6664,20.5856,20.626,182464.0
2021-01-06 12:30:00,25.55,25.66,25.51,25.62,135088.0,20.6341,20.7229,20.6017,20.6906,135088.0
2021-01-06 13:00:00,25.63,25.67,25.59,25.62,106066.0,20.6987,20.731,20.6664,20.6906,106066.0
2021-01-06 13:30:00,25.62,25.75,25.6,25.73,102579.0,20.6906,20.7956,20.6744,20.7794,102579.0
2021-01-06 14:00:00,25.73,25.76,25.54,25.59,148936.0,20.7794,20.8036,20.626,20.6664,148936.0
2021-01-06 14:30:00,25.58,25.66,25.34,25.57,272280.0,20.6583,20.7229,20.4645,20.6502,272280.0
2021-01-06 15:00:00,25.57,25.59,25.35,25.54,262937.0,20.6502,20.6664,20.4725,20.626,262937.0
2021-01-06 15:30:00,25.54,25.59,25.42,25.53,664671.0,20.626,20.6664,20.5291,20.6179,664671.0
2021-01-07 09:30:00,25.8,25.95,25.56,25.74,404626.0,20.836,20.9571,20.6421,20.7875,404626.0
2021-01-07 10:00:00,25.76,25.85,25.62,25.7,138889.0,20.8036,20.8763,20.6906,20.7552,138889.0
2021-01-07 10:30:00,25.69,25.69,25.5,25.54,187178.0,20.7471,20.7471,20.5937,20.626,187178.0
2021-01-07 11:00:00,25.55,25.59,25.43,25.43,113923.0,20.6341,20.6664,20.5371,20.5371,113923.0
2021-01-07 11:30:00,25.43,25.48,25.35,25.38,95736.0,20.5371,20.5775,20.4725,20.4968,95736.0
2021-01-07 12:00:00,25.38,25.47,25.37,25.46,109894.0,20.4968,20.5694,20.4887,20.5614,109894.0
2021-01-07 12:30:00,25.46,25.54,25.41,25.51,79126.0,20.5614,20.626,20.521,20.6017,79126.0
2021-01-07 13:00:00,25.52,25.56,25.41,25.43,128445.0,20.6098,20.6421,20.521,20.5371,128445.0
2021-01-07 13:30:00,25.44,25.52,25.44,25.52,132251.0,20.5452,20.6098,20.5452,20.6098,132251.0
2021-01-07 14:00:00,25.52,25.54,25.42,25.43,83935.0,20.6098,20.626,20.5291,20.5371,83935.0
2021-01-07 14:30:00,25.43,25.46,25.38,25.45,77829.0,20.5371,20.5614,20.4968,20.5533,77829.0
2021-01-07 15:00:00,25.46,25.52,25.38,25.51,155603.0,20.5614,20.6098,20.4968,20.6017,155603.0
2021-01-07 15:30:00,25.52,25.6,25.48,25.5,427894.0,20.6098,20.6744,20.5775,20.5937,427894.0
2021-01-08 09:30:00,25.66,25.66,25.29,25.51,205678.0,20.7229,20.7229,20.4241,20.6017,205678.0
2021-01-08 10:00:00,25.5,25.5,25.09,25.1,151704.0,20.5937,20.5937,20.2626,20.2706,151704.0
2021-01-08 10:30:00,25.11,25.24,25.11,25.18,99852.0,20.2787,20.3837,20.2787,20.3352,99852.0
2021-01-08 11:00:00,25.18,25.36,25.17,25.36,129991.0,20.3352,20.4806,20.3272,20.4806,129991.0
2021-01-08 11:30:00,25.35,25.42,25.26,25.31,210577.0,20.4725,20.5291,20.3998,20.4402,210577.0
2021-01-08 12:00:00,25.31,25.32,25.21,25.27,92379.0,20.4402,20.4483,20.3595,20.4079,92379.0
2021-01-08 12:30:00,25.28,25.28,25.12,25.14,99536.0,20.416,20.416,20.2868,20.3029,99536.0
2021-01-08 13:00:00,25.14,25.21,24.95,25.04,124176.0,20.3029,20.3595,20.1495,20.2222,124176.0
2021-01-08 13:30:00,25.04,25.05,24.92,24.95,213422.0,20.2222,20.2303,20.1253,20.1495,213422.0
2021-01-08 14:00:00,24.95,25.12,24.95,25.08,158170.0,20.1495,20.2868,20.1495,20.2545,158170.0
2021-01-08 14:30:00,25.09,25.12,25.0,25.1,102648.0,20.2626,20.2868,20.1899,20.2706,102648.0
2021-01-08 15:00:00,25.11,25.23,25.1,25.21,146317.0,20.2787,20.3756,20.2706,20.3595,146317.0
2021-01-08 15:30:00,25.21,25.33,25.19,25.29,493237.0,20.3595,20.4564,20.3433,20.4241,493237.0
2021-01-11 09:30:00,25.25,25.47,25.1,25.43,233685.0,20.3918,20.5694,20.2706,20.5371,233685.0
2021-01-11 10:00:00,25.43,25.54,25.37,25.53,118187.0,20.5371,20.626,20.4887,20.6179,118187.0
2021-01-11 10:30:00,25.54,25.68,25.53,25.65,145991.0,20.626,20.739,20.6179,20.7148,145991.0
2021-01-11 11:00:00,25.64,25.74,25.61,25.69,112322.0,20.7067,20.7875,20.6825,20.7471,112322.0
2021-01-11 11:30:00,25.69,25.81,25.66,25.72,153518.0,20.7471,20.844,20.7229,20.7713,153518.0
2021-01-11 12:00:00,25.72,25.81,25.71,25.71,83597.0,20.7713,20.844,20.7633,20.7633,83597.0
2021-01-11 12:30:00,25.71,25.8,25.7,25.78,46108.0,20.7633,20.836,20.7552,20.8198,46108.0
2021-01-11 13:00:00,25.78,25.8,25.69,25.72,60703.0,20.8198,20.836,20.7471,20.7713,60703.0
2021-01-11 13:30:00,25.71,25.8,25.68,25.75,216846.0,20.7633,20.836,20.739,20.7956,216846.0
2021-01-11 14:00:00,25.74,25.79,25.69,25.74,99798.0,20.7875,20.8279,20.7471,20.7875,99798.0
2021-01-11 14:30:00,25.73,25.82,25.73,25.78,113134.0,20.7794,20.8521,20.7794,20.8198,113134.0
2021-01-11 15:00:00,25.79,25.82,25.66,25.68,111281.0,20.8279,20.8521,20.7229,20.739,111281.0
2021-01-11 15:30:00,25.68,25.77,25.62,25.76,359048.0,20.739,20.8117,20.6906,20.8036,359048.0
2021-01-12 09:30:00,25.92,26.22,25.87,26.22,201762.0,20.9329,21.1751,20.8925,21.1751,201762.0
2021-01-12 10:00:00,26.22,26.27,26.14,26.17,140930.0,21.1751,21.2155,21.1105,21.1348,140930.0
2021-01-12 10:30:00,26.18,26.37,26.18,26.36,380531.0,21.1428,21.2963,21.1428,21.2882,380531.0
2021-01-12 11:00:00,26.36,26.43,26.32,26.34,123443.0,21.2882,21.3447,21.2559,21.2721,123443.0
2021-01-12 11:30:00,26.34,26.51,26.29,26.5,107267.0,21.2721,21.4093,21.2317,21.4013,107267.0
2021-01-12 12:00:00,26.49,26.55,26.42,26.54,235552.0,21.3932,21.4416,21.3367,21.4336,235552.0
2021-01-12 12:30:00,26.54,26.66,26.51,26.57,164463.0,21.4336,21.5305,21.4093,21.4578,164463.0
2021-01-12 13:00:00,26.57,26.62,26.47,26.58,222033.0,21.4578,21.4982,21.377,21.4659,222033.0
2021-01-12 13:30:00,26.58,26.62,26.54,26.58,189680.0,21.4659,21.4982,21.4336,21.4659,189680.0
2021-01-12 14:00:00,26.58,26.64,26.54,26.62,164801.0,21.4659,21.5143,21.4336,21.4982,164801.0
2021-01-12 14:30:00,26.62,26.67,26.55,26.64,214113.0,21.4982,21.5386,21.4416,21.5143,214113.0
2021-01-12 15:00:00,26.64,26.68,26.59,26.61,195912.0,21.5143,21.5466,21.474,21.4901,195912.0
2021-01-12 15:30:00,26.61,26.65,26.52,26.52,510171.0,21.4901,21.5224,21.4174,21.4174,510171.0
2021-01-13 09:30:00,26.6,26.66,26.43,26.57,177056.0,21.482,21.5305,21.3447,21.4578,177056.0
2021-01-13 10:00:00,26.57,26.72,26.49,26.63,137416.0,21.4578,21.5789,21.3932,21.5063,137416.0
2021-01-13 10:30:00,26.63,26.63,26.35,26.35,173307.0,21.5063,21.5063,21.2801,21.2801,173307.0
2021-01-13 11:00:00,26.35,26.5,26.33,26.49,120513.0,21.2801,21.4013,21.264,21.3932,120513.0
2021-01-13 11:30:00,26.49,26.55,26.35,26.37,258277.0,21.3932,21.4416,21.2801,21.2963,258277.0
2021-01-13 12:00:00,26.37,26.37,26.18,26.27,79008.0,21.2963,21.2963,21.1428,21.2155,79008.0
2021-01-13 12:30:00,26.27,26.46,26.23,26.39,196182.0,21.2155,21.369,21.1832,21.3124,196182.0
2021-01-13 13:00:00,26.39,26.4,26.32,26.39,107586.0,21.3124,21.3205,21.2559,21.3124,107586.0
2021-01-13 13:30:00,26.39,26.5,26.37,26.5,97767.0,21.3124,21.4013,21.2963,21.4013,97767.0
2021-01-13 14:00:00,26.5,26.62,26.47,26.6,130422.0,21.4013,21.4982,21.377,21.482,130422.0
2021-01-13 14:30:00,26.6,26.61,26.49,26.53,91252.0,21.482,21.4901,21.3932,21.4255,91252.0
2021-01-13 15:00:00,26.53,26.57,26.44,26.45,105197.0,21.4255,21.4578,21.3528,21.3609,105197.0
2021-01-13 15:30:00,26.45,26.49,26.38,26.45,312879.0,21.3609,21.3932,21.3044,21.3609,312879.0
2021-01-14 09:30:00,26.58,26.58,26.32,26.55,141031.0,21.4659,21.4659,21.2559,21.4416,141031.0
2021-01-14 10:00:00,26.55,26.85,26.55,26.8,132111.0,21.4416,21.6839,21.4416,21.6435,132111.0
2021-01-14 10:30:00,26.8,26.97,26.79,26.96,171031.0,21.6435,21.7808,21.6355,21.7728,171031.0
2021-01-14 11:00:00,26.95,26.99,26.8,26.83,167871.0,21.7647,21.797,21.6435,21.6678,167871.0
2021-01-14 11:30:00,26.84,26.95,26.78,26.85,302285.0,21.6759,21.7647,21.6274,21.6839,302285.0
2021-01-14 12:00:00,26.85,26.89,26.8,26.85,119883.0,21.6839,21.7162,21.6435,21.6839,119883.0
2021-01-14 12:30:00,26.85,26.97,26.85,26.97,84019.0,21.6839,21.7808,21.6839,21.7808,84019.0
2021-01-14 13:00:00,26.97,27.02,26.92,26.99,61892.0,21.7808,21.8212,21.7405,21.797,61892.0
2021-01-14 13:30:00,26.99,27.07,26.98,27.06,62000.0,21.797,21.8616,21.7889,21.8535,62000.0
2021-01-14 14:00:00,27.06,27.19,27.04,27.17,90162.0,21.8535,21.9585,21.8374,21.9424,90162.0
2021-01-14 14:30:00,27.17,27.22,27.08,27.1,124240.0,21.9424,21.9827,21.8697,21.8858,124240.0
2021-01-14 15:00:00,27.1,27.21,27.1,27.16,183786.0,21.8858,21.9747,21.8858,21.9343,183786.0
2021-01-14 15:30:00,27.16,27.23,27.1,27.12,324859.0,21.9343,21.9908,21.8858,21.902,324859.0
2021-01-15 09:30:00,26.72,27.11,26.7,26.99,290850.0,21.5789,21.8939,21.5628,21.797,290850.0
2021-01-15 10:00:00,27.0,27.01,26.61,26.68,210000.0,21.8051,21.8131,21.4901,21.5466,210000.0
2021-01-15 10:30:00,26.67,26.88,26.64,26.85,131355.0,21.5386,21.7082,21.5143,21.6839,131355.0
2021-01-15 11:00:00,26.85,26.91,26.74,26.88,155496.0,21.6839,21.7324,21.5951,21.7082,155496.0
2021-01-15 11:30:00,26.87,26.91,26.67,26.72,103799.0,21.7001,21.7324,21.5386,21.5789,103799.0
2021-01-15 12:00:00,26.71,26.72,26.59,26.62,116174.0,21.5709,21.5789,21.474,21.4982,116174.0
2021-01-15 12:30:00,26.61,26.75,26.61,26.71,62739.0,21.4901,21.6032,21.4901,21.5709,62739.0
2021-01-15 13:00:00,26.71,26.72,26.64,26.68,95901.0,21.5709,21.5789,21.5143,21.5466,95901.0
2021-01-15 13:30:00,26.68,26.72,26.61,26.64,75274.0,21.5466,21.5789,21.4901,21.5143,75274.0
2021-01-15 14:00:00,26.64,26.67,26.52,26.59,119547.0,21.5143,21.5386,21.4174,21.474,119547.0
2021-01-15 14:30:00,26.59,26.64,26.56,26.59,114721.0,21.474,21.5143,21.4497,21.474,114721.0
2021-01-15 15:00:00,26.6,26.64,26.5,26.55,237966.0,21.482,21.5143,21.4013,21.4416,237966.0
2021-01-15 15:30:00,26.55,26.64,26.47,26.55,505299.0,21.4416,21.5143,21.377,21.4416,505299.0
2021-01-19 09:30:00,26.79,26.94,26.53,26.93,241862.0,21.6355,21.7566,21.4255,21.7485,241862.0
2021-01-19 10:00:00,26.93,27.0,26.88,26.95,161926.0,21.7485,21.8051,21.7082,21.7647,161926.0
2021-01-19 10:30:00,26.95,27.22,26.94,27.17,162010.0,21.7647,21.9827,21.7566,21.9424,162010.0
2021-01-19 11:00:00,27.17,27.34,27.1,27.29,216648.0,21.9424,22.0796,21.8858,22.0393,216648.0
2021-01-19 11:30:00,27.29,27.29,27.09,27.1,177320.0,22.0393,22.0393,21.8777,21.8858,177320.0
2021-01-19 12:00:00,27.11,27.14,27.05,27.1,112059.0,21.8939,21.9181,21.8454,21.8858,112059.0
2021-01-19 12:30:00,27.1,27.12,27.0,27.12,82327.0,21.8858,21.902,21.8051,21.902,82327.0
2021-01-19 13:00:00,27.12,27.15,27.05,27.05,75270.0,21.902,21.9262,21.8454,21.8454,75270.0
2021-01-19 13:30:00,27.04,27.14,27.02,27.12,84378.0,21.8374,21.9181,21.8212,21.902,84378.0
2021-01-19 14:00:00,27.12,27.15,27.07,27.14,63195.0,21.902,21.9262,21.8616,21.9181,63195.0
2021-01-19 14:30:00,27.14,27.15,27.06,27.09,77938.0,21.9181,21.9262,21.8535,21.8777,77938.0
2021-01-19 15:00:00,27.09,27.21,27.06,27.2,139582.0,21.8777,21.9747,21.8535,21.9666,139582.0
2021-01-19 15:30:00,27.2,27.23,27.12,27.14,414777.0,21.9666,21.9908,21.902,21.9181,414777.0
2021-01-20 09:30:00,27.15,27.28,26.92,27.08,180418.0,21.9262,22.0312,21.7405,21.8697,180418.0
2021-01-20 10:00:00,27.09,27.19,27.05,27.09,231537.0,21.8777,21.9585,21.8454,21.8777,231537.0
2021-01-20 10:30:00,27.09,27.19,26.93,26.95,171872.0,21.8777,21.9585,21.7485,21.7647,171872.0
2021-01-20 11:00:00,26.96,26.96,26.77,26.83,123019.0,21.7728,21.7728,21.6193,21.6678,123019.0
2021-01-20 11:30:00,26.83,26.86,26.76,26.77,71400.0,21.6678,21.692,21.6112,21.6193,71400.0
2021-01-20 12:00:00,26.77,26.84,26.75,26.82,55912.0,21.6193,21.6759,21.6032,21.6597,55912.0
2021-01-20 12:30:00,26.83,26.97,26.81,26.96,82661.0,21.6678,21.7808,21.6516,21.7728,82661.0
2021-01-20 13:00:00,26.96,27.03,26.94,27.0,115161.0,21.7728,21.8293,21.7566,21.8051,115161.0
2021-01-20 13:30:00,27.01,27.12,27.0,27.08,115175.0,21.8131,21.902,21.8051,21.8697,115175.0
2021-01-20 14:00:00,27.07,27.08,27.0,27.07,70631.0,21.8616,21.8697,21.8051,21.8616,70631.0
2021-01-20 14:30:00,27.07,27.14,27.05,27.08,76704.0,21.8616,21.9181,21.8454,21.8697,76704.0
2021-01-20 15:00:00,27.07,27.11,26.99,27.03,124114.0,21.8616,21.8939,21.797,21.8293,124114.0
2021-01-20 15:30:00,27.03,27.1,27.02,27.03,301446.0,21.8293,21.8858,21.8212,21.8293,301446.0
2021-01-21 09:30:00,27.03,27.14,26.8,26.83,111783.0,21.8293,21.9181,21.6435,21.6678,111783.0
2021-01-21 10:00:00,26.83,26.92,26.8,26.86,66264.0,21.6678,21.7405,21.6435,21.692,66264.0
2021-01-21 10:30:00,26.87,26.95,26.8,26.8,62878.0,21.7001,21.7647,21.6435,21.6435,62878.0
2021-01-21 11:00:00,26.8,26.94,26.69,26.93,121845.0,21.6435,21.7566,21.5547,21.7485,121845.0
2021-01-21 11:30:00,26.93,26.97,26.84,26.86,139511.0,21.7485,21.7808,21.6759,21.692,139511.0
2021-01-21 12:00:00,26.86,26.92,26.72,26.74,130502.0,21.692,21.7405,21.5789,21.5951,130502.0
2021-01-21 12:30:00,26.73,26.76,26.7,26.74,61532.0,21.587,21.6112,21.5628,21.5951,61532.0
2021-01-21 13:00:00,26.73,26.8,26.71,26.78,70911.0,21.587,21.6435,21.5709,21.6274,70911.0
2021-01-21 13:30:00,26.77,26.78,26.67,26.7,54633.0,21.6193,21.6274,21.5386,21.5628,54633.0
2021-01-21 14:00:00,26.69,26.7,26.61,26.63,83993.0,21.5547,21.5628,21.4901,21.5063,83993.0
2021-01-21 14:30:00,26.64,26.71,26.62,26.68,145356.0,21.5143,21.5709,21.4982,21.5466,145356.0
2021-01-21 15:00:00,26.68,26.69,26.55,26.61,194075.0,21.5466,21.5547,21.4416,21.4901,194075.0
2021-01-21 15:30:00,26.61,26.61,26.45,26.46,701414.0,21.4901,21.4901,21.3609,21.369,701414.0
2021-01-22 09:30:00,26.2,26.49,26.18,26.48,162046.0,21.159,21.3932,21.1428,21.3851,162046.0
2021-01-22 10:00:00,26.48,26.66,26.47,26.5,161802.0,21.3851,21.5305,21.377,21.4013,161802.0
2021-01-22 10:30:00,26.5,26.63,26.45,26.63,179669.0,21.4013,21.5063,21.3609,21.5063,179669.0
2021-01-22 11:00:00,26.63,26.64,26.46,26.47,68728.0,21.5063,21.5143,21.369,21.377,68728.0
2021-01-22 11:30:00,26.47,26.6,26.46,26.6,66843.0,21.377,21.482,21.369,21.482,66843.0
2021-01-22 12:00:00,26.6,26.63,26.52,26.58,54304.0,21.482,21.5063,21.4174,21.4659,54304.0
2021-01-22 12:30:00,26.58,26.59,26.52,26.54,39766.0,21.4659,21.474,21.4174,21.4336,39766.0
2021-01-22 13:00:00,26.55,26.63,26.54,26.57,51009.0,21.4416,21.5063,21.4336,21.4578,51009.0
2021-01-22 13:30:00,26.57,26.59,26.52,26.52,47953.0,21.4578,21.474,21.4174,21.4174,47953.0
2021-01-22 14:00:00,26.53,26.54,26.48,26.53,64032.0,21.4255,21.4336,21.3851,21.4255,64032.0
2021-01-22 14:30:00,26.54,26.59,26.51,26.57,108203.0,21.4336,21.474,21.4093,21.4578,108203.0
2021-01-22 15:00:00,26.57,26.58,26.5,26.56,106699.0,21.4578,21.4659,21.4013,21.4497,106699.0
2021-01-22 15:30:00,26.56,26.6,26.47,26.48,492547.0,21.4497,21.482,21.377,21.3851,492547.0
2021-01-25 09:30:00,26.28,26.42,26.18,26.4,240704.0,21.2236,21.3367,21.1428,21.3205,240704.0
2021-01-25 10:00:00,26.39,26.52,26.36,26.51,160303.0,21.3124,21.4174,21.2882,21.4093,160303.0
2021-01-25 10:30:00,26.51,26.68,26.46,26.47,301827.0,21.4093,21.5466,21.369,21.377,301827.0
2021-01-25 11:00:00,26.48,26.52,26.02,26.04,305373.0,21.3851,21.4174,21.0136,21.0298,305373.0
2021-01-25 11:30:00,26.04,26.29,25.98,26.27,148784.0,21.0298,21.2317,20.9813,21.2155,148784.0
2021-01-25 12:00:00,26.27,26.29,26.17,26.18,113719.0,21.2155,21.2317,21.1348,21.1428,113719.0
2021-01-25 12:30:00,26.18,26.32,26.13,26.3,87248.0,21.1428,21.2559,21.1025,21.2397,87248.0
2021-01-25 13:00:00,26.3,26.43,26.27,26.42,97764.0,21.2397,21.3447,21.2155,21.3367,97764.0
2021-01-25 13:30:00,26.42,26.48,26.37,26.43,104967.0,21.3367,21.3851,21.2963,21.3447,104967.0
2021-01-25 14:00:00,26.43,26.46,26.37,26.39,90853.0,21.3447,21.369,21.2963,21.3124,90853.0
2021-01-25 14:30:00,26.4,26.47,26.36,26.41,106470.0,21.3205,21.377,21.2882,21.3286,106470.0
2021-01-25 15:00:00,26.41,26.47,26.38,26.42,135542.0,21.3286,21.377,21.3044,21.3367,135542.0
2021-01-25 15:30:00,26.41,26.52,26.41,26.51,387330.0,21.3286,21.4174,21.3286,21.4093,387330.0
2021-01-26 09:30:00,26.76,26.99,26.76,26.96,191824.0,21.6112,21.797,21.6112,21.7728,191824.0
2021-01-26 10:00:00,26.96,27.25,26.95,27.22,196256.0,21.7728,22.007,21.7647,21.9827,196256.0
2021-01-26 10:30:00,27.22,27.3,27.1,27.18,195699.0,21.9827,22.0473,21.8858,21.9504,195699.0
2021-01-26 11:00:00,27.18,27.44,27.17,27.41,219731.0,21.9504,22.1604,21.9424,22.1362,219731.0
2021-01-26 11:30:00,27.41,27.43,27.08,27.13,295633.0,22.1362,22.1523,21.8697,21.9101,295633.0
2021-01-26 12:00:00,27.13,27.29,27.11,27.28,140330.0,21.9101,22.0393,21.8939,22.0312,140330.0
2021-01-26 12:30:00,27.28,27.43,27.24,27.42,94269.0,22.0312,22.1523,21.9989,22.1443,94269.0
2021-01-26 13:00:00,27.42,27.49,27.31,27.33,112636.0,22.1443,22.2008,22.0554,22.0716,112636.0
2021-01-26 13:30:00,27.33,27.4,27.27,27.35,137519.0,22.0716,22.1281,22.0231,22.0877,137519.0
2021-01-26 14:00:00,27.35,27.49,27.3,27.42,187142.0,22.0877,22.2008,22.0473,22.1443,187142.0
2021-01-26 14:30:00,27.42,27.48,27.41,27.48,117176.0,22.1443,22.1927,22.1362,22.1927,117176.0
2021-01-26 15:00:00,27.48,27.78,27.46,27.78,351127.0,22.1927,22.435,22.1766,22.435,351127.0
2021-01-26 15:30:00,27.78,27.78,27.57,27.61,1131636.0,22.435,22.435,22.2654,22.2977,1131636.0
2021-01-27 09:30:00,27.33,28.59,27.15,28.5,800821.0,22.0716,23.0891,21.9262,23.0165,800821.0
2021-01-27 10:00:00,28.51,28.59,28.2,28.3,779017.0,23.0245,23.0891,22.7742,22.8549,779017.0
2021-01-27 10:30:00,28.3,28.47,28.14,28.44,410688.0,22.8549,22.9922,22.7257,22.968,410688.0
2021-01-27 11:00:00,28.44,28.52,28.36,28.39,211085.0,22.968,23.0326,22.9034,22.9276,211085.0
2021-01-27 11:30:00,28.4,28.51,28.17,28.2,256773.0,22.9357,23.0245,22.75,22.7742,256773.0
2021-01-27 12:00:00,28.19,28.35,28.14,28.16,247917.0,22.7661,22.8953,22.7257,22.7419,247917.0
2021-01-27 12:30:00,28.16,28.27,28.09,28.25,256875.0,22.7419,22.8307,22.6853,22.8146,256875.0
2021-01-27 13:00:00,28.25,28.29,28.07,28.2,192628.0,22.8146,22.8469,22.6692,22.7742,192628.0
2021-01-27 13:30:00,28.19,28.23,27.88,27.96,438999.0,22.7661,22.7984,22.5157,22.5804,438999.0
2021-01-27 14:00:00,27.96,28.07,27.91,27.95,1367136.0,22.5804,22.6692,22.54,22.5723,1367136.0
2021-01-27 14:30:00,27.94,27.96,27.33,27.34,787867.0,22.5642,22.5804,22.0716,22.0796,787867.0
2021-01-27 15:00:00,27.34,27.46,27.17,27.19,485020.0,22.0796,22.1766,21.9424,21.9585,485020.0
2021-01-27 15:30:00,27.19,27.26,26.99,27.16,932203.0,21.9585,22.015,21.797,21.9343,932203.0
2021-01-28 09:30:00,27.34,27.86,27.3,27.6,197663.0,22.0796,22.4996,22.0473,22.2896,197663.0
2021-01-28 10:00:00,27.61,27.76,27.51,27.68,151123.0,22.2977,22.4188,22.2169,22.3542,151123.0
2021-01-28 10:30:00,27.67,27.97,27.67,27.9,335027.0,22.3462,22.5884,22.3462,22.5319,335027.0
2021-01-28 11:00:00,27.9,28.0,27.52,27.55,151984.0,22.5319,22.6127,22.225,22.2492,151984.0
2021-01-28 11:30:00,27.55,27.87,27.53,27.74,169297.0,22.2492,22.5077,22.2331,22.4027,169297.0
2021-01-28 12:00:00,27.74,27.89,27.73,27.87,119778.0,22.4027,22.5238,22.3946,22.5077,119778.0
2021-01-28 12:30:00,27.88,27.92,27.77,27.89,80313.0,22.5157,22.5481,22.4269,22.5238,80313.0
2021-01-28 13:00:00,27.89,27.93,27.79,27.89,110732.0,22.5238,22.5561,22.4431,22.5238,110732.0
2021-01-28 13:30:00,27.89,28.01,27.89,27.96,104959.0,22.5238,22.6207,22.5238,22.5804,104959.0
2021-01-28 14:00:00,27.96,27.96,27.79,27.85,118110.0,22.5804,22.5804,22.4431,22.4915,118110.0
2021-01-28 14:30:00,27.85,27.95,27.8,27.94,165617.0,22.4915,22.5723,22.4511,22.5642,165617.0
2021-01-28 15:00:00,27.94,27.94,27.73,27.73,193036.0,22.5642,22.5642,22.3946,22.3946,193036.0
2021-01-28 15:30:00,27.73,27.84,27.69,27.72,548009.0,22.3946,22.4834,22.3623,22.3865,548009.0
2021-01-29 09:30:00,27.56,27.68,27.05,27.31,239692.0,22.2573,22.3542,21.8454,22.0554,239692.0
2021-01-29 10:00:00,27.31,27.4,27.08,27.12,235820.0,22.0554,22.1281,21.8697,21.902,235820.0
2021-01-29 10:30:00,27.13,27.18,26.89,26.98,172760.0,21.9101,21.9504,21.7162,21.7889,172760.0
2021-01-29 11:00:00,26.98,27.06,26.88,26.88,165980.0,21.7889,21.8535,21.7082,21.7082,165980.0
2021-01-29 11:30:00,26.88,26.91,26.57,26.65,124826.0,21.7082,21.7324,21.4578,21.5224,124826.0
2021-01-29 12:00:00,26.64,26.65,26.34,26.42,111258.0,21.5143,21.5224,21.2721,21.3367,111258.0
2021-01-29 12:30:00,26.41,26.51,26.21,26.37,109605.0,21.3286,21.4093,21.1671,21.2963,109605.0
2021-01-29 13:00:00,26.37,26.46,26.12,26.39,116509.0,21.2963,21.369,21.0944,21.3124,116509.0
2021-01-29 13:30:00,26.39,26.4,26.22,26.23,98402.0,21.3124,21.3205,21.1751,21.1832,98402.0
2021-01-29 14:00:00,26.22,26.58,26.22,26.5,335245.0,21.1751,21.4659,21.1751,21.4013,335245.0
2021-01-29 14:30:00,26.49,26.5,26.2,26.26,171236.0,21.3932,21.4013,21.159,21.2074,171236.0
2021-01-29 15:00:00,26.26,26.6,26.25,26.47,254020.0,21.2074,21.482,21.1994,21.377,254020.0
2021-01-29 15:30:00,26.48,26.55,26.21,26.29,1197756.0,21.3851,21.4416,21.1671,21.2317,1197756.0
2021-02-01 09:30:00,26.42,26.58,26.0,26.1,242032.0,21.3367,21.4659,20.9975,21.0782,242032.0
2021-02-01 10:00:00,26.09,26.15,25.91,25.91,207477.0,21.0702,21.1186,20.9248,20.9248,207477.0
2021-02-01 10:30:00,25.92,26.05,25.72,25.79,155422.0,20.9329,21.0379,20.7713,20.8279,155422.0
2021-02-01 11:00:00,25.79,25.99,25.67,25.97,262636.0,20.8279,20.9894,20.731,20.9732,262636.0
2021-02-01 11:30:00,25.97,26.24,25.94,26.17,122503.0,20.9732,21.1913,20.949,21.1348,122503.0
2021-02-01 12:00:00,26.17,26.28,26.15,26.21,85519.0,21.1348,21.2236,21.1186,21.1671,85519.0
2021-02-01 12:30:00,26.22,26.26,26.13,26.2,64632.0,21.1751,21.2074,21.1025,21.159,64632.0
2021-02-01 13:00:00,26.2,26.31,26.17,26.29,76968.0,21.159,21.2478,21.1348,21.2317,76968.0
2021-02-01 13:30:00,26.3,26.33,26.16,26.21,181922.0,21.2397,21.264,21.1267,21.1671,181922.0
2021-02-01 14:00:00,26.2,26.56,26.19,26.55,145982.0,21.159,21.4497,21.1509,21.4416,145982.0
2021-02-01 14:30:00,26.55,26.62,26.51,26.58,144968.0,21.4416,21.4982,21.4093,21.4659,144968.0
2021-02-01 15:00:00,26.58,26.61,26.5,26.56,175150.0,21.4659,21.4901,21.4013,21.4497,175150.0
2021-02-01 15:30:00,26.56,26.7,26.53,26.58,627044.0,21.4497,21.5628,21.4255,21.4659,627044.0
2021-02-02 09:30:00,27.01,27.59,26.51,26.51,313707.0,21.8131,22.2815,21.4093,21.4093,313707.0
2021-02-02 10:00:00,26.49,26.69,26.16,26.16,511700.0,21.3932,21.5547,21.1267,21.1267,511700.0
2021-02-02 10:30:00,26.18,26.26,25.45,25.62,849211.0,21.1428,21.2074,20.5533,20.6906,849211.0
2021-02-02 11:00:00,25.61,26.2,25.56,26.07,407278.0,20.6825,21.159,20.6421,21.054,407278.0
2021-02-02 11:30:00,26.06,26.13,25.96,26.02,246743.0,21.0459,21.1025,20.9652,21.0136,246743.0
2021-02-02 12:00:00,26.01,26.01,25.77,25.77,197978.0,21.0055,21.0055,20.8117,20.8117,197978.0
2021-02-02 12:30:00,25.77,25.88,25.74,25.83,171524.0,20.8117,20.9006,20.7875,20.8602,171524.0
2021-02-02 13:00:00,25.83,25.83,25.61,25.75,168378.0,20.8602,20.8602,20.6825,20.7956,168378.0
2021-02-02 13:30:00,25.75,25.81,25.65,25.66,120411.0,20.7956,20.844,20.7148,20.7229,120411.0
2021-02-02 14:00:00,25.65,25.72,25.46,25.49,194461.0,20.7148,20.7713,20.5614,20.5856,194461.0
2021-02-02 14:30:00,25.5,25.7,25.48,25.62,308742.0,20.5937,20.7552,20.5775,20.6906,308742.0
2021-02-02 15:00:00,25.62,25.68,25.56,25.56,162417.0,20.6906,20.739,20.6421,20.6421,162417.0
2021-02-02 15:30:00,25.57,25.69,25.53,25.63,604941.0,20.6502,20.7471,20.6179,20.6987,604941.0
2021-02-03 09:30:00,25.68,25.88,25.12,25.26,273613.0,20.739,20.9006,20.2868,20.3998,273613.0
2021-02-03 10:00:00,25.25,25.58,25.25,25.45,396183.0,20.3918,20.6583,20.3918,20.5533,396183.0
2021-02-03 10:30:00,25.46,25.79,25.43,25.78,188088.0,20.5614,20.8279,20.5371,20.8198,188088.0
2021-02-03 11:00:00,25.78,25.86,25.73,25.84,175441.0,20.8198,20.8844,20.7794,20.8683,175441.0
2021-02-03 11:30:00,25.85,25.99,25.77,25.99,106748.0,20.8763,20.9894,20.8117,20.9894,106748.0
2021-02-03 12:00:00,25.98,25.99,25.78,25.84,117637.0,20.9813,20.9894,20.8198,20.8683,117637.0
2021-02-03 12:30:00,25.84,25.86,25.77,25.86,84281.0,20.8683,20.8844,20.8117,20.8844,84281.0
2021-02-03 13:00:00,25.86,25.87,25.74,25.75,112941.0,20.8844,20.8925,20.7875,20.7956,112941.0
2021-02-03 13:30:00,25.75,25.87,25.74,25.82,101014.0,20.7956,20.8925,20.7875,20.8521,101014.0
2021-02-03 14:00:00,25.81,25.85,25.75,25.8,107673.0,20.844,20.8763,20.7956,20.836,107673.0
2021-02-03 14:30:00,25.79,25.89,25.74,25.86,131590.0,20.8279,20.9086,20.7875,20.8844,131590.0
2021-02-03 15:00:00,25.87,25.99,25.85,25.94,167340.0,20.8925,20.9894,20.8763,20.949,167340.0
2021-02-03 15:30:00,25.93,25.97,25.85,25.86,456685.0,20.9409,20.9732,20.8763,20.8844,456685.0
2021-02-04 09:30:00,25.82,25.93,25.35,25.49,326067.0,20.8521,20.9409,20.4725,20.5856,326067.0
2021-02-04 10:00:00,25.49,25.56,25.35,25.42,238231.0,20.5856,20.6421,20.4725,20.5291,238231.0
2021-02-04 10:30:00,25.42,25.64,25.38,25.6,191715.0,20.5291,20.7067,20.4968,20.6744,191715.0
2021-02-04 11:00:00,25.6,25.76,25.59,25.62,196263.0,20.6744,20.8036,20.6664,20.6906,196263.0
2021-02-04 11:30:00,25.62,25.68,25.58,25.67,87074.0,20.6906,20.739,20.6583,20.731,87074.0
2021-02-04 12:00:00,25.66,25.68,25.6,25.68,114633.0,20.7229,20.739,20.6744,20.739,114633.0
2021-02-04 12:30:00,25.68,25.75,25.63,25.71,176254.0,20.739,20.7956,20.6987,20.7633,176254.0
2021-02-04 13:00:00,25.7,25.76,25.68,25.73,104984.0,20.7552,20.8036,20.739,20.7794,104984.0
2021-02-04 13:30:00,25.74,25.83,25.71,25.8,70686.0,20.7875,20.8602,20.7633,20.836,70686.0
2021-02-04 14:00:00,25.8,25.9,25.75,25.89,112453.0,20.836,20.9167,20.7956,20.9086,112453.0
2021-02-04 14:30:00,25.89,25.92,25.81,25.85,96406.0,20.9086,20.9329,20.844,20.8763,96406.0
2021-02-04 15:00:00,25.85,25.85,25.71,25.73,147532.0,20.8763,20.8763,20.7633,20.7794,147532.0
2021-02-04 15:30:00,25.74,25.77,25.58,25.68,592535.0,20.7875,20.8117,20.6583,20.739,592535.0
2021-02-05 09:30:00,25.85,25.97,25.56,25.78,185376.0,20.8763,20.9732,20.6421,20.8198,185376.0
2021-02-05 10:00:00,25.79,25.81,25.65,25.8,124723.0,20.8279,20.844,20.7148,20.836,124723.0
2021-02-05 10:30:00,25.82,25.96,25.81,25.88,96692.0,20.8521,20.9652,20.844,20.9006,96692.0
2021-02-05 11:00:00,25.88,25.93,25.78,25.93,81749.0,20.9006,20.9409,20.8198,20.9409,81749.0
2021-02-05 11:30:00,25.92,25.95,25.78,25.78,52667.0,20.9329,20.9571,20.8198,20.8198,52667.0
2021-02-05 12:00:00,25.78,25.84,25.77,25.82,51988.0,20.8198,20.8683,20.8117,20.8521,51988.0
2021-02-05 12:30:00,25.82,25.83,25.77,25.78,43006.0,20.8521,20.8602,20.8117,20.8198,43006.0
2021-02-05 13:00:00,25.78,25.78,25.7,25.74,44984.0,20.8198,20.8198,20.7552,20.7875,44984.0
2021-02-05 13:30:00,25.75,25.76,25.69,25.75,58395.0,20.7956,20.8036,20.7471,20.7956,58395.0
2021-02-05 14:00:00,25.75,25.78,25.7,25.72,49472.0,20.7956,20.8198,20.7552,20.7713,49472.0
2021-02-05 14:30:00,25.71,25.78,25.7,25.77,61213.0,20.7633,20.8198,20.7552,20.8117,61213.0
2021-02-05 15:00:00,25.77,25.8,25.74,25.75,118642.0,20.8117,20.836,20.7875,20.7956,118642.0
2021-02-05 15:30:00,25.74,25.88,25.74,25.86,333604.0,20.7875,20.9006,20.7875,20.8844,333604.0
2021-02-08 09:30:00,26.03,26.31,26.03,26.12,132148.0,21.0217,21.2478,21.0217,21.0944,132148.0
2021-02-08 10:00:00,26.11,26.11,26.0,26.06,167954.0,21.0863,21.0863,20.9975,21.0459,167954.0
2021-02-08 10:30:00,26.06,26.15,26.05,26.13,151342.0,21.0459,21.1186,21.0379,21.1025,151342.0
2021-02-08 11:00:00,26.13,26.24,26.13,26.24,86128.0,21.1025,21.1913,21.1025,21.1913,86128.0
2021-02-08 11:30:00,26.24,26.28,26.18,26.27,79707.0,21.1913,21.2236,21.1428,21.2155,79707.0
2021-02-08 12:00:00,26.27,26.41,26.24,26.4,75493.0,21.2155,21.3286,21.1913,21.3205,75493.0
2021-02-08 12:30:00,26.41,26.43,26.37,26.43,54782.0,21.3286,21.3447,21.2963,21.3447,54782.0
2021-02-08 13:00:00,26.43,26.43,26.35,26.36,57636.0,21.3447,21.3447,21.2801,21.2882,57636.0
2021-02-08 13:30:00,26.36,26.41,26.34,26.4,50391.0,21.2882,21.3286,21.2721,21.3205,50391.0
2021-02-08 14:00:00,26.4,26.46,26.4,26.44,53410.0,21.3205,21.369,21.3205,21.3528,53410.0
2021-02-08 14:30:00,26.44,26.54,26.43,26.52,68828.0,21.3528,21.4336,21.3447,21.4174,68828.0
2021-02-08 15:00:00,26.51,26.53,26.45,26.53,86018.0,21.4093,21.4255,21.3609,21.4255,86018.0
2021-02-08 15:30:00,26.53,26.61,26.52,26.58,483446.0,21.4255,21.4901,21.4174,21.4659,483446.0
2021-02-09 09:30:00,26.57,26.73,26.34,26.39,161323.0,21.4578,21.587,21.2721,21.3124,161323.0
2021-02-09 10:00:00,26.39,26.4,26.14,26.21,141107.0,21.3124,21.3205,21.1105,21.1671,141107.0
2021-02-09 10:30:00,26.2,26.29,26.12,26.29,96326.0,21.159,21.2317,21.0944,21.2317,96326.0
2021-02-09 11:00:00,26.29,26.38,26.22,26.33,83171.0,21.2317,21.3044,21.1751,21.264,83171.0
2021-02-09 11:30:00,26.33,26.54,26.25,26.49,374063.0,21.264,21.4336,21.1994,21.3932,374063.0
2021-02-09 12:00:00,26.5,26.58,26.49,26.56,65087.0,21.4013,21.4659,21.3932,21.4497,65087.0
2021-02-09 12:30:00,26.57,26.63,26.53,26.6,48508.0,21.4578,21.5063,21.4255,21.482,48508.0
2021-02-09 13:00:00,26.59,26.6,26.5,26.52,69038.0,21.474,21.482,21.4013,21.4174,69038.0
2021-02-09 13:30:00,26.52,26.54,26.46,26.54,72826.0,21.4174,21.4336,21.369,21.4336,72826.0
2021-02-09 14:00:00,26.54,26.6,26.52,26.55,99787.0,21.4336,21.482,21.4174,21.4416,99787.0
2021-02-09 14:30:00,26.55,26.58,26.51,26.53,48267.0,21.4416,21.4659,21.4093,21.4255,48267.0
2021-02-09 15:00:00,26.52,26.63,26.52,26.59,94245.0,21.4174,21.5063,21.4174,21.474,94245.0
2021-02-09 15:30:00,26.58,26.66,26.56,26.63,391634.0,21.4659,21.5305,21.4497,21.5063,391634.0
2021-02-10 09:30:00,26.91,27.37,26.86,27.29,200364.0,21.7324,22.1039,21.692,22.0393,200364.0
2021-02-10 10:00:00,27.29,27.55,27.14,27.25,227957.0,22.0393,22.2492,21.9181,22.007,227957.0
2021-02-10 10:30:00,27.25,27.35,27.04,27.33,179558.0,22.007,22.0877,21.8374,22.0716,179558.0
2021-02-10 11:00:00,27.33,27.43,27.27,27.35,118657.0,22.0716,22.1523,22.0231,22.0877,118657.0
2021-02-10 11:30:00,27.36,27.45,27.3,27.43,112526.0,22.0958,22.1685,22.0473,22.1523,112526.0
2021-02-10 12:00:00,27.43,27.5,27.33,27.45,126578.0,22.1523,22.2089,22.0716,22.1685,126578.0
2021-02-10 12:30:00,27.46,27.57,27.44,27.54,96026.0,22.1766,22.2654,22.1604,22.2412,96026.0
2021-02-10 13:00:00,27.53,27.66,27.52,27.66,95607.0,22.2331,22.3381,22.225,22.3381,95607.0
2021-02-10 13:30:00,27.66,27.7,27.56,27.62,88388.0,22.3381,22.3704,22.2573,22.3058,88388.0
2021-02-10 14:00:00,27.62,27.66,27.5,27.55,118515.0,22.3058,22.3381,22.2089,22.2492,118515.0
2021-02-10 14:30:00,27.55,27.67,27.53,27.67,110163.0,22.2492,22.3462,22.2331,22.3462,110163.0
2021-02-10 15:00:00,27.67,27.7,27.56,27.59,170452.0,22.3462,22.3704,22.2573,22.2815,170452.0
2021-02-10 15:30:00,27.59,27.59,27.35,27.45,479419.0,22.2815,22.2815,22.0877,22.1685,479419.0
2021-02-11 09:30:00,27.48,27.55,27.36,27.44,206424.0,22.1927,22.2492,22.0958,22.1604,206424.0
2021-02-11 10:00:00,27.44,27.52,27.4,27.42,71368.0,22.1604,22.225,22.1281,22.1443,71368.0
2021-02-11 10:30:00,27.41,27.45,27.28,27.39,95155.0,22.1362,22.1685,22.0312,22.12,95155.0
2021-02-11 11:00:00,27.39,27.44,27.34,27.41,55629.0,22.12,22.1604,22.0796,22.1362,55629.0
2021-02-11 11:30:00,27.42,27.47,27.39,27.41,53105.0,22.1443,22.1846,22.12,22.1362,53105.0
2021-02-11 12:00:00,27.41,27.42,27.09,27.11,86918.0,22.1362,22.1443,21.8777,21.8939,86918.0
2021-02-11 12:30:00,27.11,27.26,27.11,27.23,80013.0,21.8939,22.015,21.8939,21.9908,80013.0
2021-02-11 13:00:00,27.23,27.32,27.17,27.25,63623.0,21.9908,22.0635,21.9424,22.007,63623.0
2021-02-11 13:30:00,27.25,27.31,27.13,27.19,138448.0,22.007,22.0554,21.9101,21.9585,138448.0
2021-02-11 14:00:00,27.18,27.18,27.12,27.16,70488.0,21.9504,21.9504,21.902,21.9343,70488.0
2021-02-11 14:30:00,27.16,27.16,27.07,27.1,102146.0,21.9343,21.9343,21.8616,21.8858,102146.0
2021-02-11 15:00:00,27.1,27.12,27.03,27.04,124880.0,21.8858,21.902,21.8293,21.8374,124880.0
2021-02-11 15:30:00,27.03,27.23,27.02,27.22,455661.0,21.8293,21.9908,21.8212,21.9827,455661.0
2021-02-12 09:30:00,27.15,27.48,27.06,27.32,303146.0,21.9262,22.1927,21.8535,22.0635,303146.0
2021-02-12 10:00:00,27.32,27.55,27.32,27.47,148378.0,22.0635,22.2492,22.0635,22.1846,148378.0
2021-02-12 10:30:00,27.47,27.6,27.43,27.54,107814.0,22.1846,22.2896,22.1523,22.2412,107814.0
2021-02-12 11:00:00,27.55,27.56,27.44,27.45,74996.0,22.2492,22.2573,22.1604,22.1685,74996.0
2021-02-12 11:30:00,27.46,27.61,27.44,27.55,78836.0,22.1766,22.2977,22.1604,22.2492,78836.0
2021-02-12 12:00:00,27.55,27.63,27.55,27.61,65541.0,22.2492,22.3139,22.2492,22.2977,65541.0
2021-02-12 12:30:00,27.6,27.68,27.59,27.67,96219.0,22.2896,22.3542,22.2815,22.3462,96219.0
2021-02-12 13:00:00,27.67,27.69,27.52,27.55,70720.0,22.3462,22.3623,22.225,22.2492,70720.0
2021-02-12 13:30:00,27.55,27.62,27.53,27.59,53470.0,22.2492,22.3058,22.2331,22.2815,53470.0
2021-02-12 14:00:00,27.59,27.65,27.56,27.64,58873.0,22.2815,22.33,22.2573,22.3219,58873.0
2021-02-12 14:30:00,27.65,27.69,27.61,27.69,56469.0,22.33,22.3623,22.2977,22.3623,56469.0
2021-02-12 15:00:00,27.69,27.72,27.6,27.68,247711.0,22.3623,22.3865,22.2896,22.3542,247711.0
2021-02-12 15:30:00,27.68,27.69,27.52,27.61,717369.0,22.3542,22.3623,22.225,22.2977,717369.0
2021-02-16 09:30:00,27.86,28.11,27.7,28.06,415657.0,22.4996,22.7015,22.3704,22.6611,415657.0
2021-02-16 10:00:00,28.06,28.33,28.05,28.33,152674.0,22.6611,22.8792,22.653,22.8792,152674.0
2021-02-16 10:30:00,28.33,28.46,28.25,28.37,124580.0,22.8792,22.9842,22.8146,22.9115,124580.0
2021-02-16 11:00:00,28.37,28.52,28.2,28.22,186807.0,22.9115,23.0326,22.7742,22.7903,186807.0
2021-02-16 11:30:00,28.22,28.33,28.17,28.18,207597.0,22.7903,22.8792,22.75,22.758,207597.0
2021-02-16 12:00:00,28.17,28.21,28.05,28.15,97466.0,22.75,22.7823,22.653,22.7338,97466.0
2021-02-16 12:30:00,28.15,28.19,28.08,28.09,69836.0,22.7338,22.7661,22.6773,22.6853,69836.0
2021-02-16 13:00:00,28.09,28.14,28.08,28.13,47130.0,22.6853,22.7257,22.6773,22.7176,47130.0
2021-02-16 13:30:00,28.13,28.16,28.1,28.13,65007.0,22.7176,22.7419,22.6934,22.7176,65007.0
2021-02-16 14:00:00,28.13,28.18,28.12,28.18,59750.0,22.7176,22.758,22.7096,22.758,59750.0
2021-02-16 14:30:00,28.17,28.22,28.15,28.19,84852.0,22.75,22.7903,22.7338,22.7661,84852.0
2021-02-16 15:00:00,28.2,28.21,28.11,28.14,110775.0,22.7742,22.7823,22.7015,22.7257,110775.0
2021-02-16 15:30:00,28.14,28.16,28.0,28.09,394800.0,22.7257,22.7419,22.6127,22.6853,394800.0
2021-02-17 09:30:00,27.92,28.0,27.59,27.69,520591.0,22.5481,22.6127,22.2815,22.3623,520591.0
2021-02-17 10:00:00,27.69,27.86,27.55,27.57,132770.0,22.3623,22.4996,22.2492,22.2654,132770.0
2021-02-17 10:30:00,27.56,27.68,27.47,27.54,100366.0,22.2573,22.3542,22.1846,22.2412,100366.0
2021-02-17 11:00:00,27.55,27.55,27.42,27.51,73030.0,22.2492,22.2492,22.1443,22.2169,73030.0
2021-02-17 11:30:00,27.52,27.56,27.39,27.51,82367.0,22.225,22.2573,22.12,22.2169,82367.0
2021-02-17 12:00:00,27.53,27.6,27.48,27.59,60387.0,22.2331,22.2896,22.1927,22.2815,60387.0
2021-02-17 12:30:00,27.59,27.65,27.54,27.62,53605.0,22.2815,22.33,22.2412,22.3058,53605.0
2021-02-17 13:00:00,27.62,27.63,27.56,27.59,43164.0,22.3058,22.3139,22.2573,22.2815,43164.0
2021-02-17 13:30:00,27.59,27.62,27.55,27.59,36363.0,22.2815,22.3058,22.2492,22.2815,36363.0
2021-02-17 14:00:00,27.57,27.7,27.57,27.67,52018.0,22.2654,22.3704,22.2654,22.3462,52018.0
2021-02-17 14:30:00,27.67,27.8,27.66,27.8,53628.0,22.3462,22.4511,22.3381,22.4511,53628.0
2021-02-17 15:00:00,27.8,27.87,27.78,27.85,98662.0,22.4511,22.5077,22.435,22.4915,98662.0
2021-02-17 15:30:00,27.84,27.87,27.68,27.68,371080.0,22.4834,22.5077,22.3542,22.3542,371080.0
2021-02-18 09:30:00,27.51,27.73,27.33,27.58,522863.0,22.2169,22.3946,22.0716,22.2735,522863.0
2021-02-18 10:00:00,27.57,27.57,27.13,27.26,108212.0,22.2654,22.2654,21.9101,22.015,108212.0
2021-02-18 10:30:00,27.26,27.31,27.15,27.2,62136.0,22.015,22.0554,21.9262,21.9666,62136.0
2021-02-18 11:00:00,27.2,27.29,27.1,27.14,90065.0,21.9666,22.0393,21.8858,21.9181,90065.0
2021-02-18 11:30:00,27.14,27.17,27.08,27.1,51309.0,21.9181,21.9424,21.8697,21.8858,51309.0
2021-02-18 12:00:00,27.1,27.1,26.98,27.0,65026.0,21.8858,21.8858,21.7889,21.8051,65026.0
2021-02-18 12:30:00,27.0,27.19,27.0,27.11,59540.0,21.8051,21.9585,21.8051,21.8939,59540.0
2021-02-18 13:00:00,27.1,27.25,27.06,27.24,58955.0,21.8858,22.007,21.8535,21.9989,58955.0
2021-02-18 13:30:00,27.23,27.25,27.16,27.17,46578.0,21.9908,22.007,21.9343,21.9424,46578.0
2021-02-18 14:00:00,27.16,27.24,27.11,27.14,81453.0,21.9343,21.9989,21.8939,21.9181,81453.0
2021-02-18 14:30:00,27.15,27.18,27.11,27.17,54192.0,21.9262,21.9504,21.8939,21.9424,54192.0
2021-02-18 15:00:00,27.16,27.21,27.13,27.21,88367.0,21.9343,21.9747,21.9101,21.9747,88367.0
2021-02-18 15:30:00,27.21,27.22,26.99,27.0,386989.0,21.9747,21.9827,21.797,21.8051,386989.0
2021-02-19 09:30:00,27.26,27.36,27.1,27.24,721361.0,22.015,22.0958,21.8858,21.9989,721361.0
2021-02-19 10:00:00,27.25,27.28,27.15,27.21,168897.0,22.007,22.0312,21.9262,21.9747,168897.0
2021-02-19 10:30:00,27.21,27.33,27.11,27.11,174827.0,21.9747,22.0716,21.8939,21.8939,174827.0
2021-02-19 11:00:00,27.11,27.27,27.11,27.24,187808.0,21.8939,22.0231,21.8939,21.9989,187808.0
2021-02-19 11:30:00,27.23,27.27,27.19,27.23,269282.0,21.9908,22.0231,21.9585,21.9908,269282.0
2021-02-19 12:00:00,27.22,27.49,27.22,27.29,279952.0,21.9827,22.2008,21.9827,22.0393,279952.0
2021-02-19 12:30:00,27.29,27.35,27.14,27.23,464825.0,22.0393,22.0877,21.9181,21.9908,464825.0
2021-02-19 13:00:00,27.24,27.4,27.23,27.38,86075.0,21.9989,22.1281,21.9908,22.112,86075.0
2021-02-19 13:30:00,27.37,27.43,27.33,27.38,73572.0,22.1039,22.1523,22.0716,22.112,73572.0
2021-02-19 14:00:00,27.39,27.39,27.16,27.17,242473.0,22.12,22.12,21.9343,21.9424,242473.0
2021-02-19 14:30:00,27.17,27.24,27.17,27.21,117044.0,21.9424,21.9989,21.9424,21.9747,117044.0
2021-02-19 15:00:00,27.21,27.45,27.18,27.45,298021.0,21.9747,22.1685,21.9504,22.1685,298021.0
2021-02-19 15:30:00,27.45,27.61,27.42,27.51,452256.0,22.1685,22.2977,22.1443,22.2169,452256.0
2021-02-22 09:30:00,27.35,27.65,27.25,27.59,372043.0,22.0877,22.33,22.007,22.2815,372043.0
2021-02-22 10:00:00,27.61,27.7,27.53,27.56,89249.0,22.2977,22.3704,22.2331,22.2573,89249.0
2021-02-22 10:30:00,27.57,27.72,27.51,27.53,71404.0,22.2654,22.3865,22.2169,22.2331,71404.0
2021-02-22 11:00:00,27.53,27.66,27.51,27.62,58806.0,22.2331,22.3381,22.2169,22.3058,58806.0
2021-02-22 11:30:00,27.63,27.76,27.61,27.74,64168.0,22.3139,22.4188,22.2977,22.4027,64168.0
2021-02-22 12:00:00,27.73,27.74,27.66,27.73,49983.0,22.3946,22.4027,22.3381,22.3946,49983.0
2021-02-22 12:30:00,27.74,27.84,27.71,27.82,41082.0,22.4027,22.4834,22.3785,22.4673,41082.0
2021-02-22 13:00:00,27.82,27.83,27.69,27.7,143612.0,22.4673,22.4754,22.3623,22.3704,143612.0
2021-02-22 13:30:00,27.7,27.72,27.66,27.67,81229.0,22.3704,22.3865,22.3381,22.3462,81229.0
2021-02-22 14:00:00,27.68,27.7,27.66,27.69,27489.0,22.3542,22.3704,22.3381,22.3623,27489.0
2021-02-22 14:30:00,27.7,27.72,27.63,27.66,57324.0,22.3704,22.3865,22.3139,22.3381,57324.0
2021-02-22 15:00:00,27.66,27.69,27.49,27.5,106515.0,22.3381,22.3623,22.2008,22.2089,106515.0
2021-02-22 15:30:00,27.5,27.55,27.28,27.35,727969.0,22.2089,22.2492,22.0312,22.0877,727969.0
2021-02-23 09:30:00,27.4,27.4,26.52,26.86,232785.0,22.1281,22.1281,21.4174,21.692,232785.0
2021-02-23 10:00:00,26.85,27.02,26.85,26.97,106147.0,21.6839,21.8212,21.6839,21.7808,106147.0
2021-02-23 10:30:00,26.99,27.17,26.91,27.1,112870.0,21.797,21.9424,21.7324,21.8858,112870.0
2021-02-23 11:00:00,27.1,27.17,26.94,27.03,81564.0,21.8858,21.9424,21.7566,21.8293,81564.0
2021-02-23 11:30:00,27.05,27.11,26.97,27.01,54180.0,21.8454,21.8939,21.7808,21.8131,54180.0
2021-02-23 12:00:00,27.0,27.0,26.89,26.97,74507.0,21.8051,21.8051,21.7162,21.7808,74507.0
2021-02-23 12:30:00,26.99,27.02,26.88,26.89,76283.0,21.797,21.8212,21.7082,21.7162,76283.0
2021-02-23 13:00:00,26.9,26.96,26.87,26.92,64400.0,21.7243,21.7728,21.7001,21.7405,64400.0
2021-02-23 13:30:00,26.92,26.93,26.78,26.81,64909.0,21.7405,21.7485,21.6274,21.6516,64909.0
2021-02-23 14:00:00,26.81,26.92,26.81,26.92,65780.0,21.6516,21.7405,21.6516,21.7405,65780.0
2021-02-23 14:30:00,26.92,26.93,26.82,26.84,95447.0,21.7405,21.7485,21.6597,21.6759,95447.0
2021-02-23 15:00:00,26.85,27.01,26.84,27.0,120451.0,21.6839,21.8131,21.6759,21.8051,120451.0
2021-02-23 15:30:00,27.0,27.08,26.95,27.07,349481.0,21.8051,21.8697,21.7647,21.8616,349481.0
2021-02-24 09:30:00,27.19,27.43,27.1,27.38,204351.0,21.9585,22.1523,21.8858,22.112,204351.0
2021-02-24 10:00:00,27.39,27.46,27.19,27.27,161032.0,22.12,22.1766,21.9585,22.0231,161032.0
2021-02-24 10:30:00,27.27,27.41,27.22,27.36,150239.0,22.0231,22.1362,21.9827,22.0958,150239.0
2021-02-24 11:00:00,27.36,27.44,27.33,27.41,134538.0,22.0958,22.1604,22.0716,22.1362,134538.0
2021-02-24 11:30:00,27.4,27.48,27.34,27.48,128903.0,22.1281,22.1927,22.0796,22.1927,128903.0
2021-02-24 12:00:00,27.48,27.65,27.47,27.65,113461.0,22.1927,22.33,22.1846,22.33,113461.0
2021-02-24 12:30:00,27.65,27.77,27.59,27.72,112012.0,22.33,22.4269,22.2815,22.3865,112012.0
2021-02-24 13:00:00,27.72,27.77,27.67,27.77,50526.0,22.3865,22.4269,22.3462,22.4269,50526.0
2021-02-24 13:30:00,27.76,27.82,27.7,27.74,61171.0,22.4188,22.4673,22.3704,22.4027,61171.0
2021-02-24 14:00:00,27.74,27.84,27.73,27.79,82766.0,22.4027,22.4834,22.3946,22.4431,82766.0
2021-02-24 14:30:00,27.8,27.83,27.71,27.74,59981.0,22.4511,22.4754,22.3785,22.4027,59981.0
2021-02-24 15:00:00,27.75,27.8,27.67,27.79,78908.0,22.4108,22.4511,22.3462,22.4431,78908.0
2021-02-24 15:30:00,27.79,27.97,27.74,27.93,402665.0,22.4431,22.5884,22.4027,22.5561,402665.0
2021-02-25 09:30:00,28.11,28.28,28.08,28.21,149199.0,22.7015,22.8388,22.6773,22.7823,149199.0
2021-02-25 10:00:00,28.21,28.22,28.03,28.12,191177.0,22.7823,22.7903,22.6369,22.7096,191177.0
2021-02-25 10:30:00,28.12,28.14,27.85,27.96,196314.0,22.7096,22.7257,22.4915,22.5804,196314.0
2021-02-25 11:00:00,27.95,28.01,27.87,27.95,92532.0,22.5723,22.6207,22.5077,22.5723,92532.0
2021-02-25 11:30:00,27.95,27.96,27.69,27.78,148058.0,22.5723,22.5804,22.3623,22.435,148058.0
2021-02-25 12:00:00,27.76,27.76,27.48,27.49,120454.0,22.4188,22.4188,22.1927,22.2008,120454.0
2021-02-25 12:30:00,27.49,27.5,27.17,27.21,124294.0,22.2008,22.2089,21.9424,21.9747,124294.0
2021-02-25 13:00:00,27.21,27.45,27.1,27.45,146476.0,21.9747,22.1685,21.8858,22.1685,146476.0
2021-02-25 13:30:00,27.44,27.48,27.34,27.4,103860.0,22.1604,22.1927,22.0796,22.1281,103860.0
2021-02-25 14:00:00,27.4,27.61,27.35,27.59,144101.0,22.1281,22.2977,22.0877,22.2815,144101.0
2021-02-25 14:30:00,27.59,27.59,27.35,27.4,90641.0,22.2815,22.2815,22.0877,22.1281,90641.0
2021-02-25 15:00:00,27.39,27.43,26.85,26.89,487511.0,22.12,22.1523,21.6839,21.7162,487511.0
2021-02-25 15:30:00,26.89,26.96,26.69,26.81,712130.0,21.7162,21.7728,21.5547,21.6516,712130.0
2021-02-26 09:30:00,26.63,26.83,26.44,26.45,218736.0,21.5063,21.6678,21.3528,21.3609,218736.0
2021-02-26 10:00:00,26.44,26.44,25.9,25.92,284893.0,21.3528,21.3528,20.9167,20.9329,284893.0
2021-02-26 10:30:00,25.92,26.34,25.91,26.22,185382.0,20.9329,21.2721,20.9248,21.1751,185382.0
2021-02-26 11:00:00,26.22,26.41,26.2,26.36,159253.0,21.1751,21.3286,21.159,21.2882,159253.0
2021-02-26 11:30:00,26.35,26.5,26.25,26.36,144379.0,21.2801,21.4013,21.1994,21.2882,144379.0
2021-02-26 12:00:00,26.36,26.63,26.36,26.6,125950.0,21.2882,21.5063,21.2882,21.482,125950.0
2021-02-26 12:30:00,26.61,26.71,26.58,26.59,105282.0,21.4901,21.5709,21.4659,21.474,105282.0
2021-02-26 13:00:00,26.58,26.64,26.46,26.6,128683.0,21.4659,21.5143,21.369,21.482,128683.0
2021-02-26 13:30:00,26.61,26.62,26.4,26.43,117335.0,21.4901,21.4982,21.3205,21.3447,117335.0
2021-02-26 14:00:00,26.43,26.49,26.23,26.33,143421.0,21.3447,21.3932,21.1832,21.264,143421.0
2021-02-26 14:30:00,26.33,26.41,26.29,26.35,193855.0,21.264,21.3286,21.2317,21.2801,193855.0
2021-02-26 15:00:00,26.36,26.52,26.34,26.35,356488.0,21.2882,21.4174,21.2721,21.2801,356488.0
2021-02-26 15:30:00,26.35,26.49,26.17,26.17,678498.0,21.2801,21.3932,21.1348,21.1348,678498.0
2021-03-01 09:30:00,26.71,27.1,26.65,26.91,251807.0,21.5709,21.8858,21.5224,21.7324,251807.0
2021-03-01 10:00:00,26.92,27.19,26.84,27.16,124836.0,21.7405,21.9585,21.6759,21.9343,124836.0
2021-03-01 10:30:00,27.17,27.18,26.95,27.06,161263.0,21.9424,21.9504,21.7647,21.8535,161263.0
2021-03-01 11:00:00,27.07,27.29,27.04,27.22,131757.0,21.8616,22.0393,21.8374,21.9827,131757.0
2021-03-01 11:30:00,27.21,27.24,27.16,27.18,96615.0,21.9747,21.9989,21.9343,21.9504,96615.0
2021-03-01 12:00:00,27.18,27.34,27.17,27.32,106514.0,21.9504,22.0796,21.9424,22.0635,106514.0
2021-03-01 12:30:00,27.32,27.46,27.32,27.41,84226.0,22.0635,22.1766,22.0635,22.1362,84226.0
2021-03-01 13:00:00,27.41,27.41,27.29,27.36,86366.0,22.1362,22.1362,22.0393,22.0958,86366.0
2021-03-01 13:30:00,27.36,27.47,27.33,27.43,76384.0,22.0958,22.1846,22.0716,22.1523,76384.0
2021-03-01 14:00:00,27.43,27.51,27.27,27.39,234994.0,22.1523,22.2169,22.0231,22.12,234994.0
2021-03-01 14:30:00,27.39,27.41,27.3,27.36,124861.0,22.12,22.1362,22.0473,22.0958,124861.0
2021-03-01 15:00:00,27.37,27.39,27.24,27.28,151865.0,22.1039,22.12,21.9989,22.0312,151865.0
2021-03-01 15:30:00,27.29,27.31,27.15,27.21,457201.0,22.0393,22.0554,21.9262,21.9747,457201.0
2021-03-02 09:30:00,27.06,27.3,26.88,27.26,376436.0,21.8535,22.0473,21.7082,22.015,376436.0
2021-03-02 10:00:00,27.25,27.28,27.12,27.14,119429.0,22.007,22.0312,21.902,21.9181,119429.0
2021-03-02 10:30:00,27.13,27.2,26.97,26.99,263610.0,21.9101,21.9666,21.7808,21.797,263610.0
2021-03-02 11:00:00,26.99,27.01,26.88,27.01,98457.0,21.797,21.8131,21.7082,21.8131,98457.0
2021-03-02 11:30:00,27.02,27.27,26.93,27.19,194667.0,21.8212,22.0231,21.7485,21.9585,194667.0
2021-03-02 12:00:00,27.17,27.27,27.13,27.2,82461.0,21.9424,22.0231,21.9101,21.9666,82461.0
2021-03-02 12:30:00,27.19,27.27,27.16,27.19,85014.0,21.9585,22.0231,21.9343,21.9585,85014.0
2021-03-02 13:00:00,27.19,27.21,27.14,27.17,165286.0,21.9585,21.9747,21.9181,21.9424,165286.0
2021-03-02 13:30:00,27.17,27.21,27.16,27.17,149928.0,21.9424,21.9747,21.9343,21.9424,149928.0
2021-03-02 14:00:00,27.17,27.21,26.96,26.99,137174.0,21.9424,21.9747,21.7728,21.797,137174.0
2021-03-02 14:30:00,26.99,27.14,26.98,27.09,118879.0,21.797,21.9181,21.7889,21.8777,118879.0
2021-03-02 15:00:00,27.09,27.15,27.06,27.06,169542.0,21.8777,21.9262,21.8535,21.8535,169542.0
2021-03-02 15:30:00,27.05,27.09,26.95,26.96,417890.0,21.8454,21.8777,21.7647,21.7728,417890.0
2021-03-03 09:30:00,27.08,27.43,26.94,27.22,153400.0,21.8697,22.1523,21.7566,21.9827,153400.0
2021-03-03 10:00:00,27.24,27.34,26.99,27.16,187123.0,21.9989,22.0796,21.797,21.9343,187123.0
2021-03-03 10:30:00,27.15,27.34,27.1,27.28,183845.0,21.9262,22.0796,21.8858,22.0312,183845.0
2021-03-03 11:00:00,27.28,27.49,27.26,27.48,177114.0,22.0312,22.2008,22.015,22.1927,177114.0
2021-03-03 11:30:00,27.46,27.47,27.26,27.32,92696.0,22.1766,22.1846,22.015,22.0635,92696.0
2021-03-03 12:00:00,27.32,27.38,27.28,27.37,63190.0,22.0635,22.112,22.0312,22.1039,63190.0
2021-03-03 12:30:00,27.37,27.6,27.37,27.52,66506.0,22.1039,22.2896,22.1039,22.225,66506.0
2021-03-03 13:00:00,27.52,27.58,27.45,27.51,180671.0,22.225,22.2735,22.1685,22.2169,180671.0
2021-03-03 13:30:00,27.5,27.5,27.25,27.26,101898.0,22.2089,22.2089,22.007,22.015,101898.0
2021-03-03 14:00:00,27.26,27.26,27.09,27.11,99729.0,22.015,22.015,21.8777,21.8939,99729.0
2021-03-03 14:30:00,27.11,27.16,27.02,27.13,126847.0,21.8939,21.9343,21.8212,21.9101,126847.0
2021-03-03 15:00:00,27.13,27.18,27.02,27.06,151874.0,21.9101,21.9504,21.8212,21.8535,151874.0
2021-03-03 15:30:00,27.06,27.07,26.73,26.74,671339.0,21.8535,21.8616,21.587,21.5951,671339.0
2021-03-04 09:30:00,26.7,26.84,26.26,26.32,272061.0,21.5628,21.6759,21.2074,21.2559,272061.0
2021-03-04 10:00:00,26.33,26.33,25.93,26.13,217675.0,21.264,21.264,20.9409,21.1025,217675.0
2021-03-04 10:30:00,26.13,26.18,25.91,26.03,195673.0,21.1025,21.1428,20.9248,21.0217,195673.0
2021-03-04 11:00:00,26.03,26.12,25.86,25.96,210401.0,21.0217,21.0944,20.8844,20.9652,210401.0
2021-03-04 11:30:00,25.96,26.21,25.95,26.13,255361.0,20.9652,21.1671,20.9571,21.1025,255361.0
2021-03-04 12:00:00,26.14,26.25,26.04,26.1,199957.0,21.1105,21.1994,21.0298,21.0782,199957.0
2021-03-04 12:30:00,26.1,26.1,25.65,25.7,232810.0,21.0782,21.0782,20.7148,20.7552,232810.0
2021-03-04 13:00:00,25.69,25.75,25.35,25.53,428825.0,20.7471,20.7956,20.4725,20.6179,428825.0
2021-03-04 13:30:00,25.53,25.57,25.05,25.06,305017.0,20.6179,20.6502,20.2303,20.2383,305017.0
2021-03-04 14:00:00,25.05,25.62,25.05,25.6,279756.0,20.2303,20.6906,20.2303,20.6744,279756.0
2021-03-04 14:30:00,25.59,25.7,25.36,25.66,234897.0,20.6664,20.7552,20.4806,20.7229,234897.0
2021-03-04 15:00:00,25.66,25.69,25.26,25.5,348021.0,20.7229,20.7471,20.3998,20.5937,348021.0
2021-03-04 15:30:00,25.49,25.71,25.46,25.64,709791.0,20.5856,20.7633,20.5614,20.7067,709791.0
2021-03-05 09:30:00,25.95,26.2,25.52,25.64,779636.0,20.9571,21.159,20.6098,20.7067,779636.0
2021-03-05 10:00:00,25.63,25.75,25.18,25.2,767560.0,20.6987,20.7956,20.3352,20.3514,767560.0
2021-03-05 10:30:00,25.19,25.39,25.09,25.26,207887.0,20.3433,20.5048,20.2626,20.3998,207887.0
2021-03-05 11:00:00,25.25,25.29,24.91,24.98,315846.0,20.3918,20.4241,20.1172,20.1737,315846.0
2021-03-05 11:30:00,24.97,25.35,24.96,25.33,234350.0,20.1656,20.4725,20.1576,20.4564,234350.0
2021-03-05 12:00:00,25.33,25.74,25.29,25.68,443953.0,20.4564,20.7875,20.4241,20.739,443953.0
2021-03-05 12:30:00,25.68,25.96,25.63,25.91,369453.0,20.739,20.9652,20.6987,20.9248,369453.0
2021-03-05 13:00:00,25.91,26.14,25.79,26.14,170490.0,20.9248,21.1105,20.8279,21.1105,170490.0
2021-03-05 13:30:00,26.15,26.26,26.08,26.24,212928.0,21.1186,21.2074,21.0621,21.1913,212928.0
2021-03-05 14:00:00,26.24,26.27,26.08,26.27,172612.0,21.1913,21.2155,21.0621,21.2155,172612.0
2021-03-05 14:30:00,26.28,26.38,26.24,26.38,216610.0,21.2236,21.3044,21.1913,21.3044,216610.0
2021-03-05 15:00:00,26.38,26.42,26.3,26.33,250367.0,21.3044,21.3367,21.2397,21.264,250367.0
2021-03-05 15:30:00,26.33,26.5,26.27,26.47,963018.0,21.264,21.4013,21.2155,21.377,963018.0
2021-03-08 09:30:00,26.73,26.75,26.37,26.48,508554.0,21.587,21.6032,21.2963,21.3851,508554.0
2021-03-08 10:00:00,26.5,26.92,26.5,26.83,277566.0,21.4013,21.7405,21.4013,21.6678,277566.0
2021-03-08 10:30:00,26.83,26.9,26.66,26.79,262367.0,21.6678,21.7243,21.5305,21.6355,262367.0
2021-03-08 11:00:00,26.79,26.92,26.7,26.78,291631.0,21.6355,21.7405,21.5628,21.6274,291631.0
2021-03-08 11:30:00,26.78,26.78,26.57,26.59,187519.0,21.6274,21.6274,21.4578,21.474,187519.0
2021-03-08 12:00:00,26.59,26.81,26.57,26.78,137308.0,21.474,21.6516,21.4578,21.6274,137308.0
2021-03-08 12:30:00,26.79,26.9,26.76,26.85,145565.0,21.6355,21.7243,21.6112,21.6839,145565.0
2021-03-08 13:00:00,26.85,26.93,26.85,26.88,145129.0,21.6839,21.7485,21.6839,21.7082,145129.0
2021-03-08 13:30:00,26.88,26.89,26.6,26.62,152386.0,21.7082,21.7162,21.482,21.4982,152386.0
2021-03-08 14:00:00,26.62,26.8,26.62,26.8,119453.0,21.4982,21.6435,21.4982,21.6435,119453.0
2021-03-08 14:30:00,26.8,26.82,26.67,26.7,133674.0,21.6435,21.6597,21.5386,21.5628,133674.0
2021-03-08 15:00:00,26.7,26.71,26.53,26.55,249324.0,21.5628,21.5709,21.4255,21.4416,249324.0
2021-03-08 15:30:00,26.56,26.69,26.47,26.48,578993.0,21.4497,21.5547,21.377,21.3851,578993.0
2021-03-09 09:30:00,26.51,26.71,26.35,26.67,212806.0,21.4093,21.5709,21.2801,21.5386,212806.0
2021-03-09 10:00:00,26.67,26.76,26.51,26.63,256349.0,21.5386,21.6112,21.4093,21.5063,256349.0
2021-03-09 10:30:00,26.63,26.74,26.58,26.74,158445.0,21.5063,21.5951,21.4659,21.5951,158445.0
2021-03-09 11:00:00,26.74,26.89,26.74,26.8,91970.0,21.5951,21.7162,21.5951,21.6435,91970.0
2021-03-09 11:30:00,26.81,26.88,26.75,26.84,87130.0,21.6516,21.7082,21.6032,21.6759,87130.0
2021-03-09 12:00:00,26.84,26.86,26.71,26.71,77255.0,21.6759,21.692,21.5709,21.5709,77255.0
2021-03-09 12:30:00,26.71,26.73,26.51,26.52,142536.0,21.5709,21.587,21.4093,21.4174,142536.0
2021-03-09 13:00:00,26.52,26.6,26.46,26.53,98366.0,21.4174,21.482,21.369,21.4255,98366.0
2021-03-09 13:30:00,26.53,26.57,26.45,26.48,123706.0,21.4255,21.4578,21.3609,21.3851,123706.0
2021-03-09 14:00:00,26.48,26.51,26.38,26.39,140557.0,21.3851,21.4093,21.3044,21.3124,140557.0
2021-03-09 14:30:00,26.39,26.48,26.25,26.27,257521.0,21.3124,21.3851,21.1994,21.2155,257521.0
2021-03-09 15:00:00,26.27,26.31,26.26,26.27,202526.0,21.2155,21.2478,21.2074,21.2155,202526.0
2021-03-09 15:30:00,26.27,26.28,26.04,26.05,742292.0,21.2155,21.2236,21.0298,21.0379,742292.0
2021-03-10 09:30:00,26.73,28.58,26.55,27.86,1435381.0,21.587,23.0811,21.4416,22.4996,1435381.0
2021-03-10 10:00:00,27.86,28.01,27.72,27.85,470991.0,22.4996,22.6207,22.3865,22.4915,470991.0
2021-03-10 10:30:00,27.85,28.08,27.67,28.0,360435.0,22.4915,22.6773,22.3462,22.6127,360435.0
2021-03-10 11:00:00,28.0,28.2,27.97,28.11,363487.0,22.6127,22.7742,22.5884,22.7015,363487.0
2021-03-10 11:30:00,28.11,28.32,27.92,28.29,318239.0,22.7015,22.8711,22.5481,22.8469,318239.0
2021-03-10 12:00:00,28.29,28.41,28.25,28.32,335536.0,22.8469,22.9438,22.8146,22.8711,335536.0
2021-03-10 12:30:00,28.32,28.5,28.31,28.42,391292.0,22.8711,23.0165,22.863,22.9519,391292.0
2021-03-10 13:00:00,28.42,28.49,28.3,28.45,353852.0,22.9519,23.0084,22.8549,22.9761,353852.0
2021-03-10 13:30:00,28.45,28.69,28.41,28.64,233239.0,22.9761,23.1699,22.9438,23.1295,233239.0
2021-03-10 14:00:00,28.63,28.64,28.44,28.54,489458.0,23.1214,23.1295,22.968,23.0488,489458.0
2021-03-10 14:30:00,28.53,28.77,28.5,28.64,472442.0,23.0407,23.2345,23.0165,23.1295,472442.0
2021-03-10 15:00:00,28.63,28.63,28.39,28.46,393350.0,23.1214,23.1214,22.9276,22.9842,393350.0
2021-03-10 15:30:00,28.46,28.65,28.31,28.62,1246411.0,22.9842,23.1376,22.863,23.1134,1246411.0
2021-03-11 09:30:00,28.53,29.19,28.45,29.15,781672.0,23.0407,23.5737,22.9761,23.5414,781672.0
2021-03-11 10:00:00,29.16,29.36,29.08,29.33,732696.0,23.5495,23.711,23.4849,23.6868,732696.0
2021-03-11 10:30:00,29.32,29.53,29.27,29.5,332512.0,23.6787,23.8483,23.6383,23.8241,332512.0
2021-03-11 11:00:00,29.5,29.68,29.46,29.48,390665.0,23.8241,23.9694,23.7917,23.8079,390665.0
2021-03-11 11:30:00,29.48,29.56,29.45,29.45,296601.0,23.8079,23.8725,23.7837,23.7837,296601.0
2021-03-11 12:00:00,29.46,29.49,29.16,29.18,244452.0,23.7917,23.816,23.5495,23.5656,244452.0
2021-03-11 12:30:00,29.18,29.22,29.03,29.06,127611.0,23.5656,23.5979,23.4445,23.4687,127611.0
2021-03-11 13:00:00,29.05,29.12,28.94,29.02,124156.0,23.4606,23.5172,23.3718,23.4364,124156.0
2021-03-11 13:30:00,29.03,29.06,28.93,28.94,119659.0,23.4445,23.4687,23.3637,23.3718,119659.0
2021-03-11 14:00:00,28.94,29.08,28.94,29.05,92102.0,23.3718,23.4849,23.3718,23.4606,92102.0
2021-03-11 14:30:00,29.05,29.07,28.92,28.93,111726.0,23.4606,23.4768,23.3556,23.3637,111726.0
2021-03-11 15:00:00,28.92,28.94,28.67,28.7,246387.0,23.3556,23.3718,23.1537,23.178,246387.0
2021-03-11 15:30:00,28.7,28.8,28.62,28.79,626944.0,23.178,23.2587,23.1134,23.2507,626944.0
2021-03-12 09:30:00,28.93,28.94,28.58,28.76,331180.0,23.3637,23.3718,23.0811,23.2264,331180.0
2021-03-12 10:00:00,28.76,28.94,28.6,28.63,375230.0,23.2264,23.3718,23.0972,23.1214,375230.0
2021-03-12 10:30:00,28.63,28.82,28.59,28.75,111786.0,23.1214,23.2749,23.0891,23.2184,111786.0
2021-03-12 11:00:00,28.74,28.87,28.71,28.78,104939.0,23.2103,23.3153,23.1861,23.2426,104939.0
2021-03-12 11:30:00,28.78,28.78,28.6,28.64,73038.0,23.2426,23.2426,23.0972,23.1295,73038.0
2021-03-12 12:00:00,28.64,28.7,28.6,28.64,63745.0,23.1295,23.178,23.0972,23.1295,63745.0
2021-03-12 12:30:00,28.64,28.64,28.56,28.59,84492.0,23.1295,23.1295,23.0649,23.0891,84492.0
2021-03-12 13:00:00,28.6,28.71,28.57,28.69,66577.0,23.0972,23.1861,23.073,23.1699,66577.0
2021-03-12 13:30:00,28.69,28.69,28.58,28.6,53486.0,23.1699,23.1699,23.0811,23.0972,53486.0
2021-03-12 14:00:00,28.6,28.65,28.58,28.64,71975.0,23.0972,23.1376,23.0811,23.1295,71975.0
2021-03-12 14:30:00,28.65,28.69,28.62,28.69,66065.0,23.1376,23.1699,23.1134,23.1699,66065.0
2021-03-12 15:00:00,28.7,28.73,28.63,28.71,139605.0,23.178,23.2022,23.1214,23.1861,139605.0
2021-03-12 15:30:00,28.72,28.86,28.7,28.84,431538.0,23.1941,23.3072,23.178,23.291,431538.0
2021-03-15 09:30:00,28.83,29.24,28.8,29.08,486970.0,23.283,23.6141,23.2587,23.4849,486970.0
2021-03-15 10:00:00,29.07,29.28,28.93,29.23,225377.0,23.4768,23.6464,23.3637,23.606,225377.0
2021-03-15 10:30:00,29.24,29.32,29.07,29.09,220864.0,23.6141,23.6787,23.4768,23.4929,220864.0
2021-03-15 11:00:00,29.09,29.25,29.04,29.2,194431.0,23.4929,23.6222,23.4526,23.5818,194431.0
2021-03-15 11:30:00,29.2,29.23,29.09,29.11,187939.0,23.5818,23.606,23.4929,23.5091,187939.0
2021-03-15 12:00:00,29.1,29.39,29.09,29.37,112968.0,23.501,23.7352,23.4929,23.7191,112968.0
2021-03-15 12:30:00,29.37,29.4,29.21,29.28,129432.0,23.7191,23.7433,23.5899,23.6464,129432.0
2021-03-15 13:00:00,29.27,29.29,29.16,29.18,85133.0,23.6383,23.6545,23.5495,23.5656,85133.0
2021-03-15 13:30:00,29.18,29.32,29.13,29.32,98226.0,23.5656,23.6787,23.5252,23.6787,98226.0
2021-03-15 14:00:00,29.33,29.35,29.26,29.3,76485.0,23.6868,23.7029,23.6302,23.6625,76485.0
2021-03-15 14:30:00,29.31,29.46,29.29,29.44,182037.0,23.6706,23.7917,23.6545,23.7756,182037.0
2021-03-15 15:00:00,29.45,29.5,29.42,29.44,153335.0,23.7837,23.8241,23.7594,23.7756,153335.0
2021-03-15 15:30:00,29.45,29.93,29.42,29.93,1062213.0,23.7837,24.1713,23.7594,24.1713,1062213.0
2021-03-16 09:30:00,29.94,30.15,29.7,29.79,354091.0,24.1794,24.349,23.9856,24.0583,354091.0
2021-03-16 10:00:00,29.76,29.89,29.62,29.66,290415.0,24.034,24.139,23.921,23.9533,290415.0
2021-03-16 10:30:00,29.66,29.89,29.59,29.6,218932.0,23.9533,24.139,23.8967,23.9048,218932.0
2021-03-16 11:00:00,29.6,29.72,29.43,29.67,263755.0,23.9048,24.0017,23.7675,23.9613,263755.0
2021-03-16 11:30:00,29.68,29.81,29.6,29.8,134197.0,23.9694,24.0744,23.9048,24.0663,134197.0
2021-03-16 12:00:00,29.8,29.83,29.68,29.76,251851.0,24.0663,24.0906,23.9694,24.034,251851.0
2021-03-16 12:30:00,29.75,29.9,29.71,29.9,118602.0,24.026,24.1471,23.9936,24.1471,118602.0
2021-03-16 13:00:00,29.9,29.95,29.71,29.75,240932.0,24.1471,24.1875,23.9936,24.026,240932.0
2021-03-16 13:30:00,29.76,29.82,29.7,29.74,115489.0,24.034,24.0825,23.9856,24.0179,115489.0
2021-03-16 14:00:00,29.75,29.79,29.57,29.66,190852.0,24.026,24.0583,23.8806,23.9533,190852.0
2021-03-16 14:30:00,29.65,29.73,29.53,29.72,189537.0,23.9452,24.0098,23.8483,24.0017,189537.0
2021-03-16 15:00:00,29.73,29.91,29.7,29.82,261419.0,24.0098,24.1552,23.9856,24.0825,261419.0
2021-03-16 15:30:00,29.82,29.92,29.75,29.75,1113969.0,24.0825,24.1632,24.026,24.026,1113969.0
2021-03-17 09:30:00,29.81,30.16,29.63,29.88,482657.0,24.0744,24.3571,23.929,24.1309,482657.0
2021-03-17 10:00:00,29.88,29.91,29.71,29.87,121016.0,24.1309,24.1552,23.9936,24.1229,121016.0
2021-03-17 10:30:00,29.87,29.89,29.65,29.68,154995.0,24.1229,24.139,23.9452,23.9694,154995.0
2021-03-17 11:00:00,29.68,30.02,29.66,29.99,97429.0,23.9694,24.244,23.9533,24.2198,97429.0
2021-03-17 11:30:00,29.99,30.11,29.97,29.98,92793.0,24.2198,24.3167,24.2036,24.2117,92793.0
2021-03-17 12:00:00,29.98,30.1,29.97,30.07,75104.0,24.2117,24.3086,24.2036,24.2844,75104.0
2021-03-17 12:30:00,30.06,30.1,29.99,30.05,70278.0,24.2763,24.3086,24.2198,24.2682,70278.0
2021-03-17 13:00:00,30.04,30.04,29.9,29.94,84263.0,24.2602,24.2602,24.1471,24.1794,84263.0
2021-03-17 13:30:00,29.94,30.01,29.92,29.98,72432.0,24.1794,24.2359,24.1632,24.2117,72432.0
2021-03-17 14:00:00,29.99,30.35,29.98,30.07,151193.0,24.2198,24.5105,24.2117,24.2844,151193.0
2021-03-17 14:30:00,30.07,30.39,30.04,30.33,185496.0,24.2844,24.5428,24.2602,24.4944,185496.0
2021-03-17 15:00:00,30.33,30.35,30.05,30.09,105452.0,24.4944,24.5105,24.2682,24.3005,105452.0
2021-03-17 15:30:00,30.1,30.27,30.09,30.26,340645.0,24.3086,24.4459,24.3005,24.4378,340645.0
2021-03-18 09:30:00,30.29,30.44,30.03,30.14,161314.0,24.4621,24.5832,24.2521,24.3409,161314.0
2021-03-18 10:00:00,30.15,30.41,30.1,30.39,133154.0,24.349,24.559,24.3086,24.5428,133154.0
2021-03-18 10:30:00,30.38,30.55,30.21,30.27,120895.0,24.5347,24.672,24.3974,24.4459,120895.0
2021-03-18 11:00:00,30.28,30.48,30.25,30.46,79776.0,24.454,24.6155,24.4297,24.5993,79776.0
2021-03-18 11:30:00,30.46,30.53,30.38,30.42,80540.0,24.5993,24.6559,24.5347,24.567,80540.0
2021-03-18 12:00:00,30.42,30.44,30.3,30.36,115319.0,24.567,24.5832,24.4701,24.5186,115319.0
2021-03-18 12:30:00,30.36,30.36,30.0,30.03,115675.0,24.5186,24.5186,24.2279,24.2521,115675.0
2021-03-18 13:00:00,30.03,30.15,30.0,30.05,106906.0,24.2521,24.349,24.2279,24.2682,106906.0
2021-03-18 13:30:00,30.04,30.12,30.02,30.03,92743.0,24.2602,24.3248,24.244,24.2521,92743.0
2021-03-18 14:00:00,30.03,30.04,29.92,29.97,119383.0,24.2521,24.2602,24.1632,24.2036,119383.0
2021-03-18 14:30:00,29.97,30.0,29.82,29.91,178994.0,24.2036,24.2279,24.0825,24.1552,178994.0
2021-03-18 15:00:00,29.9,29.91,29.69,29.77,171383.0,24.1471,24.1552,23.9775,24.0421,171383.0
2021-03-18 15:30:00,29.78,29.78,29.43,29.48,614150.0,24.0502,24.0502,23.7675,23.8079,614150.0
2021-03-19 09:30:00,29.4,29.78,29.2,29.67,664327.0,23.7433,24.0502,23.5818,23.9613,664327.0
2021-03-19 10:00:00,29.64,29.96,29.58,29.88,191844.0,23.9371,24.1955,23.8887,24.1309,191844.0
2021-03-19 10:30:00,29.88,30.01,29.68,29.92,135925.0,24.1309,24.2359,23.9694,24.1632,135925.0
2021-03-19 11:00:00,29.92,29.96,29.77,29.87,112279.0,24.1632,24.1955,24.0421,24.1229,112279.0
2021-03-19 11:30:00,29.87,30.14,29.86,30.07,111040.0,24.1229,24.3409,24.1148,24.2844,111040.0
2021-03-19 12:00:00,30.07,30.13,30.0,30.08,84210.0,24.2844,24.3328,24.2279,24.2925,84210.0
2021-03-19 12:30:00,30.08,30.12,29.99,30.05,108098.0,24.2925,24.3248,24.2198,24.2682,108098.0
2021-03-19 13:00:00,30.05,30.13,30.0,30.09,115551.0,24.2682,24.3328,24.2279,24.3005,115551.0
2021-03-19 13:30:00,30.08,30.22,30.03,30.18,92019.0,24.2925,24.4055,24.2521,24.3732,92019.0
2021-03-19 14:00:00,30.19,30.21,30.12,30.2,111929.0,24.3813,24.3974,24.3248,24.3894,111929.0
2021-03-19 14:30:00,30.2,30.26,30.14,30.24,135237.0,24.3894,24.4378,24.3409,24.4217,135237.0
2021-03-19 15:00:00,30.24,30.24,30.08,30.13,175067.0,24.4217,24.4217,24.2925,24.3328,175067.0
2021-03-19 15:30:00,30.13,30.2,29.87,29.87,832698.0,24.3328,24.3894,24.1229,24.1229,832698.0
2021-03-22 09:30:00,29.87,30.14,29.74,29.96,279678.0,24.1229,24.3409,24.0179,24.1955,279678.0
2021-03-22 10:00:00,29.96,30.05,29.87,29.92,206336.0,24.1955,24.2682,24.1229,24.1632,206336.0
2021-03-22 10:30:00,29.92,30.07,29.84,29.86,166715.0,24.1632,24.2844,24.0986,24.1148,166715.0
2021-03-22 11:00:00,29.85,29.9,29.82,29.9,144203.0,24.1067,24.1471,24.0825,24.1471,144203.0
2021-03-22 11:30:00,29.88,29.96,29.85,29.96,82856.0,24.1309,24.1955,24.1067,24.1955,82856.0
2021-03-22 12:00:00,29.95,29.97,29.84,29.89,101536.0,24.1875,24.2036,24.0986,24.139,101536.0
2021-03-22 12:30:00,29.88,29.91,29.83,29.9,91397.0,24.1309,24.1552,24.0906,24.1471,91397.0
2021-03-22 13:00:00,29.9,29.94,29.81,29.87,56619.0,24.1471,24.1794,24.0744,24.1229,56619.0
2021-03-22 13:30:00,29.88,29.93,29.86,29.92,57989.0,24.1309,24.1713,24.1148,24.1632,57989.0
2021-03-22 14:00:00,29.91,30.02,29.89,29.99,163775.0,24.1552,24.244,24.139,24.2198,163775.0
2021-03-22 14:30:00,29.99,30.14,29.99,30.07,103099.0,24.2198,24.3409,24.2198,24.2844,103099.0
2021-03-22 15:00:00,30.08,30.17,30.01,30.02,90425.0,24.2925,24.3651,24.2359,24.244,90425.0
2021-03-22 15:30:00,30.03,30.08,29.97,29.97,530949.0,24.2521,24.2925,24.2036,24.2036,530949.0
2021-03-23 09:30:00,29.82,29.87,29.52,29.77,163904.0,24.0825,24.1229,23.8402,24.0421,163904.0
2021-03-23 10:00:00,29.78,29.8,29.43,29.43,160001.0,24.0502,24.0663,23.7675,23.7675,160001.0
2021-03-23 10:30:00,29.42,29.44,29.03,29.06,186865.0,23.7594,23.7756,23.4445,23.4687,186865.0
2021-03-23 11:00:00,29.07,29.13,28.93,29.1,134502.0,23.4768,23.5252,23.3637,23.501,134502.0
2021-03-23 11:30:00,29.11,29.11,28.83,28.9,128511.0,23.5091,23.5091,23.283,23.3395,128511.0
2021-03-23 12:00:00,28.91,28.98,28.88,28.91,93652.0,23.3476,23.4041,23.3233,23.3476,93652.0
2021-03-23 12:30:00,28.91,29.05,28.87,29.02,65895.0,23.3476,23.4606,23.3153,23.4364,65895.0
2021-03-23 13:00:00,29.02,29.02,28.91,28.96,72873.0,23.4364,23.4364,23.3476,23.388,72873.0
2021-03-23 13:30:00,28.96,28.97,28.67,28.72,119734.0,23.388,23.396,23.1537,23.1941,119734.0
2021-03-23 14:00:00,28.73,28.79,28.69,28.78,114537.0,23.2022,23.2507,23.1699,23.2426,114537.0
2021-03-23 14:30:00,28.79,28.8,28.68,28.7,155830.0,23.2507,23.2587,23.1618,23.178,155830.0
2021-03-23 15:00:00,28.71,28.87,28.63,28.72,195760.0,23.1861,23.3153,23.1214,23.1941,195760.0
2021-03-23 15:30:00,28.71,28.77,28.54,28.65,583359.0,23.1861,23.2345,23.0488,23.1376,583359.0
2021-03-24 09:30:00,29.07,29.39,28.99,29.09,194353.0,23.4768,23.7352,23.4122,23.4929,194353.0
2021-03-24 10:00:00,29.09,29.17,28.96,29.06,106647.0,23.4929,23.5575,23.388,23.4687,106647.0
2021-03-24 10:30:00,29.05,29.2,28.99,29.08,122628.0,23.4606,23.5818,23.4122,23.4849,122628.0
2021-03-24 11:00:00,29.08,29.17,28.9,28.92,89829.0,23.4849,23.5575,23.3395,23.3556,89829.0
2021-03-24 11:30:00,28.92,28.99,28.87,28.9,75935.0,23.3556,23.4122,23.3153,23.3395,75935.0
2021-03-24 12:00:00,28.91,29.15,28.91,29.08,71767.0,23.3476,23.5414,23.3476,23.4849,71767.0
2021-03-24 12:30:00,29.09,29.12,29.01,29.07,69057.0,23.4929,23.5172,23.4283,23.4768,69057.0
2021-03-24 13:00:00,29.07,29.08,28.88,29.0,116483.0,23.4768,23.4849,23.3233,23.4203,116483.0
2021-03-24 13:30:00,29.0,29.13,28.97,29.12,77382.0,23.4203,23.5252,23.396,23.5172,77382.0
2021-03-24 14:00:00,29.12,29.12,28.98,28.99,72580.0,23.5172,23.5172,23.4041,23.4122,72580.0
2021-03-24 14:30:00,28.98,28.99,28.78,28.84,107585.0,23.4041,23.4122,23.2426,23.291,107585.0
2021-03-24 15:00:00,28.84,28.87,28.71,28.74,128954.0,23.291,23.3153,23.1861,23.2103,128954.0
2021-03-24 15:30:00,28.74,28.75,28.58,28.59,358116.0,23.2103,23.2184,23.0811,23.0891,358116.0
2021-03-25 09:30:00,28.44,28.48,28.11,28.28,137877.0,22.968,23.0003,22.7015,22.8388,137877.0
2021-03-25 10:00:00,28.26,28.53,28.25,28.49,93626.0,22.8226,23.0407,22.8146,23.0084,93626.0
2021-03-25 10:30:00,28.47,28.5,28.14,28.24,82304.0,22.9922,23.0165,22.7257,22.8065,82304.0
2021-03-25 11:00:00,28.25,28.5,28.12,28.5,89156.0,22.8146,23.0165,22.7096,23.0165,89156.0
2021-03-25 11:30:00,28.49,28.68,28.48,28.68,90525.0,23.0084,23.1618,23.0003,23.1618,90525.0
2021-03-25 12:00:00,28.69,28.87,28.65,28.83,80661.0,23.1699,23.3153,23.1376,23.283,80661.0
2021-03-25 12:30:00,28.83,28.95,28.81,28.85,53174.0,23.283,23.3799,23.2668,23.2991,53174.0
2021-03-25 13:00:00,28.86,28.93,28.78,28.81,73256.0,23.3072,23.3637,23.2426,23.2668,73256.0
2021-03-25 13:30:00,28.81,28.91,28.75,28.8,59307.0,23.2668,23.3476,23.2184,23.2587,59307.0
2021-03-25 14:00:00,28.79,29.0,28.77,28.8,53731.0,23.2507,23.4203,23.2345,23.2587,53731.0
2021-03-25 14:30:00,28.81,29.05,28.8,28.99,55142.0,23.2668,23.4606,23.2587,23.4122,55142.0
2021-03-25 15:00:00,28.99,29.12,28.93,29.09,72424.0,23.4122,23.5172,23.3637,23.4929,72424.0
2021-03-25 15:30:00,29.09,29.25,29.06,29.12,229774.0,23.4929,23.6222,23.4687,23.5172,229774.0
2021-03-26 09:30:00,29.4,29.42,28.92,28.94,321873.0,23.7433,23.7594,23.3556,23.3718,321873.0
2021-03-26 10:00:00,28.95,29.37,28.93,29.36,219859.0,23.3799,23.7191,23.3637,23.711,219859.0
2021-03-26 10:30:00,29.35,29.36,29.11,29.16,104606.0,23.7029,23.711,23.5091,23.5495,104606.0
2021-03-26 11:00:00,29.16,29.19,29.02,29.18,135514.0,23.5495,23.5737,23.4364,23.5656,135514.0
2021-03-26 11:30:00,29.18,29.26,29.09,29.17,70938.0,23.5656,23.6302,23.4929,23.5575,70938.0
2021-03-26 12:00:00,29.16,29.29,29.15,29.29,44685.0,23.5495,23.6545,23.5414,23.6545,44685.0
2021-03-26 12:30:00,29.28,29.31,29.21,29.21,69145.0,23.6464,23.6706,23.5899,23.5899,69145.0
2021-03-26 13:00:00,29.21,29.31,29.12,29.17,102091.0,23.5899,23.6706,23.5172,23.5575,102091.0
2021-03-26 13:30:00,29.18,29.2,29.01,29.08,67016.0,23.5656,23.5818,23.4283,23.4849,67016.0
2021-03-26 14:00:00,29.09,29.09,28.9,29.06,104566.0,23.4929,23.4929,23.3395,23.4687,104566.0
2021-03-26 14:30:00,29.06,29.24,28.94,29.24,88526.0,23.4687,23.6141,23.3718,23.6141,88526.0
2021-03-26 15:00:00,29.23,29.26,29.13,29.23,105038.0,23.606,23.6302,23.5252,23.606,105038.0
2021-03-26 15:30:00,29.22,29.42,29.22,29.4,884188.0,23.5979,23.7594,23.5979,23.7433,884188.0
2021-03-29 09:30:00,29.88,30.54,29.67,30.38,665359.0,24.1309,24.664,23.9613,24.5347,665359.0
2021-03-29 10:00:00,30.32,30.36,30.12,30.13,331822.0,24.4863,24.5186,24.3248,24.3328,331822.0
2021-03-29 10:30:00,30.13,30.14,29.76,29.9,475796.0,24.3328,24.3409,24.034,24.1471,475796.0
2021-03-29 11:00:00,29.91,30.02,29.67,29.73,235375.0,24.1552,24.244,23.9613,24.0098,235375.0
2021-03-29 11:30:00,29.74,30.03,29.68,29.99,244613.0,24.0179,24.2521,23.9694,24.2198,244613.0
2021-03-29 12:00:00,29.99,30.04,29.74,29.83,119043.0,24.2198,24.2602,24.0179,24.0906,119043.0
2021-03-29 12:30:00,29.83,30.04,29.81,30.02,100088.0,24.0906,24.2602,24.0744,24.244,100088.0
2021-03-29 13:00:00,30.02,30.15,29.99,30.02,124023.0,24.244,24.349,24.2198,24.244,124023.0
2021-03-29 13:30:00,30.01,30.16,29.98,30.09,115756.0,24.2359,24.3571,24.2117,24.3005,115756.0
2021-03-29 14:00:00,30.08,30.2,30.03,30.14,118976.0,24.2925,24.3894,24.2521,24.3409,118976.0
2021-03-29 14:30:00,30.13,30.14,29.99,30.14,139503.0,24.3328,24.3409,24.2198,24.3409,139503.0
2021-03-29 15:00:00,30.14,30.35,30.13,30.33,191133.0,24.3409,24.5105,24.3328,24.4944,191133.0
2021-03-29 15:30:00,30.33,30.33,30.08,30.11,1041358.0,24.4944,24.4944,24.2925,24.3167,1041358.0
2021-03-30 09:30:00,29.84,30.14,29.4,29.51,256672.0,24.3287,24.5733,23.97,24.0596,256672.0
2021-03-30 10:00:00,29.5,29.62,29.37,29.49,148050.0,24.0515,24.1493,23.9455,24.0433,148050.0
2021-03-30 10:30:00,29.49,29.53,29.4,29.47,159285.0,24.0433,24.0759,23.97,24.027,159285.0
2021-03-30 11:00:00,29.47,29.64,29.42,29.55,108766.0,24.027,24.1656,23.9863,24.0923,108766.0
2021-03-30 11:30:00,29.55,29.55,29.38,29.39,95301.0,24.0923,24.0923,23.9537,23.9618,95301.0
2021-03-30 12:00:00,29.39,29.41,29.29,29.34,78607.0,23.9618,23.9781,23.8803,23.921,78607.0
2021-03-30 12:30:00,29.34,29.38,29.29,29.31,94310.0,23.921,23.9537,23.8803,23.8966,94310.0
2021-03-30 13:00:00,29.31,29.32,29.24,29.27,72745.0,23.8966,23.9047,23.8395,23.864,72745.0
2021-03-30 13:30:00,29.27,29.31,29.2,29.27,103978.0,23.864,23.8966,23.8069,23.864,103978.0
2021-03-30 14:00:00,29.27,29.45,29.24,29.44,89810.0,23.864,24.0107,23.8395,24.0026,89810.0
2021-03-30 14:30:00,29.44,29.47,29.35,29.46,148300.0,24.0026,24.027,23.9292,24.0189,148300.0
2021-03-30 15:00:00,29.46,29.51,29.4,29.49,105007.0,24.0189,24.0596,23.97,24.0433,105007.0
2021-03-30 15:30:00,29.48,29.5,29.22,29.33,457133.0,24.0352,24.0515,23.8232,23.9129,457133.0
2021-03-31 09:30:00,29.18,29.62,29.18,29.54,159838.0,23.7906,24.1493,23.7906,24.0841,159838.0
2021-03-31 10:00:00,29.57,29.59,29.43,29.46,99712.0,24.1086,24.1249,23.9944,24.0189,99712.0
2021-03-31 10:30:00,29.47,29.59,29.41,29.59,107363.0,24.027,24.1249,23.9781,24.1249,107363.0
2021-03-31 11:00:00,29.59,29.72,29.52,29.6,100132.0,24.1249,24.2309,24.0678,24.133,100132.0
2021-03-31 11:30:00,29.6,29.61,29.49,29.58,58223.0,24.133,24.1412,24.0433,24.1167,58223.0
2021-03-31 12:00:00,29.59,29.62,29.52,29.59,72014.0,24.1249,24.1493,24.0678,24.1249,72014.0
2021-03-31 12:30:00,29.6,29.75,29.56,29.75,243738.0,24.133,24.2553,24.1004,24.2553,243738.0
2021-03-31 13:00:00,29.75,29.83,29.71,29.71,94942.0,24.2553,24.3205,24.2227,24.2227,94942.0
2021-03-31 13:30:00,29.72,29.77,29.64,29.71,50043.0,24.2309,24.2716,24.1656,24.2227,50043.0
2021-03-31 14:00:00,29.71,29.77,29.64,29.73,94624.0,24.2227,24.2716,24.1656,24.239,94624.0
2021-03-31 14:30:00,29.73,29.86,29.69,29.7,123873.0,24.239,24.345,24.2064,24.2146,123873.0
2021-03-31 15:00:00,29.7,29.76,29.65,29.75,97646.0,24.2146,24.2635,24.1738,24.2553,97646.0
2021-03-31 15:30:00,29.75,29.86,29.6,29.6,497547.0,24.2553,24.345,24.133,24.133,497547.0
2021-04-01 09:30:00,29.81,29.91,29.42,29.45,229232.0,24.3042,24.3858,23.9863,24.0107,229232.0
2021-04-01 10:00:00,29.47,29.67,29.43,29.67,219861.0,24.027,24.1901,23.9944,24.1901,219861.0
2021-04-01 10:30:00,29.67,29.72,29.58,29.67,112462.0,24.1901,24.2309,24.1167,24.1901,112462.0
2021-04-01 11:00:00,29.66,29.7,29.46,29.54,118906.0,24.1819,24.2146,24.0189,24.0841,118906.0
2021-04-01 11:30:00,29.53,29.68,29.53,29.62,91931.0,24.0759,24.1982,24.0759,24.1493,91931.0
2021-04-01 12:00:00,29.62,29.78,29.62,29.73,64710.0,24.1493,24.2798,24.1493,24.239,64710.0
2021-04-01 12:30:00,29.73,29.77,29.68,29.7,55665.0,24.239,24.2716,24.1982,24.2146,55665.0
2021-04-01 13:00:00,29.7,29.8,29.69,29.77,49005.0,24.2146,24.2961,24.2064,24.2716,49005.0
2021-04-01 13:30:00,29.76,29.88,29.76,29.88,256739.0,24.2635,24.3613,24.2635,24.3613,256739.0
2021-04-01 14:00:00,29.88,30.01,29.88,29.97,192066.0,24.3613,24.4673,24.3613,24.4347,192066.0
2021-04-01 14:30:00,29.96,30.03,29.92,29.97,114292.0,24.4265,24.4836,24.3939,24.4347,114292.0
2021-04-01 15:00:00,29.98,29.98,29.87,29.93,159909.0,24.4428,24.4428,24.3532,24.4021,159909.0
2021-04-01 15:30:00,29.93,30.17,29.89,30.16,582538.0,24.4021,24.5977,24.3695,24.5896,582538.0
2021-04-05 09:30:00,30.49,30.49,30.18,30.19,168732.0,24.8586,24.8586,24.6059,24.6141,168732.0
2021-04-05 10:00:00,30.21,30.41,30.17,30.4,135975.0,24.6304,24.7934,24.5977,24.7853,135975.0
2021-04-05 10:30:00,30.41,30.48,30.37,30.44,85028.0,24.7934,24.8505,24.7608,24.8179,85028.0
2021-04-05 11:00:00,30.44,30.6,30.41,30.6,107257.0,24.8179,24.9483,24.7934,24.9483,107257.0
2021-04-05 11:30:00,30.61,30.66,30.59,30.61,81791.0,24.9565,24.9972,24.9402,24.9565,81791.0
2021-04-05 12:00:00,30.6,30.66,30.58,30.63,89114.0,24.9483,24.9972,24.932,24.9728,89114.0
2021-04-05 12:30:00,30.63,30.67,30.59,30.62,84491.0,24.9728,25.0054,24.9402,24.9646,84491.0
2021-04-05 13:00:00,30.62,30.73,30.59,30.7,355701.0,24.9646,25.0543,24.9402,25.0299,355701.0
2021-04-05 13:30:00,30.7,30.73,30.59,30.64,133546.0,25.0299,25.0543,24.9402,24.9809,133546.0
2021-04-05 14:00:00,30.64,30.67,30.58,30.61,137023.0,24.9809,25.0054,24.932,24.9565,137023.0
2021-04-05 14:30:00,30.61,30.66,30.45,30.45,182326.0,24.9565,24.9972,24.826,24.826,182326.0
2021-04-05 15:00:00,30.44,30.56,30.43,30.48,137372.0,24.8179,24.9157,24.8097,24.8505,137372.0
2021-04-05 15:30:00,30.49,30.6,30.46,30.54,353251.0,24.8586,24.9483,24.8342,24.8994,353251.0
2021-04-06 09:30:00,30.5,30.69,30.46,30.63,409759.0,24.8668,25.0217,24.8342,24.9728,409759.0
2021-04-06 10:00:00,30.63,30.63,30.45,30.51,73474.0,24.9728,24.9728,24.826,24.8749,73474.0
2021-04-06 10:30:00,30.51,30.51,30.36,30.41,94805.0,24.8749,24.8749,24.7527,24.7934,94805.0
2021-04-06 11:00:00,30.41,30.41,30.28,30.38,79840.0,24.7934,24.7934,24.6874,24.769,79840.0
2021-04-06 11:30:00,30.38,30.53,30.34,30.41,109014.0,24.769,24.8913,24.7363,24.7934,109014.0
2021-04-06 12:00:00,30.41,30.45,30.39,30.45,57416.0,24.7934,24.826,24.7771,24.826,57416.0
2021-04-06 12:30:00,30.44,30.45,30.36,30.4,54185.0,24.8179,24.826,24.7527,24.7853,54185.0
2021-04-06 13:00:00,30.41,30.42,30.33,30.33,69550.0,24.7934,24.8016,24.7282,24.7282,69550.0
2021-04-06 13:30:00,30.33,30.39,30.31,30.38,50784.0,24.7282,24.7771,24.7119,24.769,50784.0
2021-04-06 14:00:00,30.38,30.45,30.37,30.44,62307.0,24.769,24.826,24.7608,24.8179,62307.0
2021-04-06 14:30:00,30.43,30.47,30.37,30.39,95372.0,24.8097,24.8423,24.7608,24.7771,95372.0
2021-04-06 15:00:00,30.38,30.4,30.27,30.3,97306.0,24.769,24.7853,24.6793,24.7037,97306.0
2021-04-06 15:30:00,30.3,30.52,30.3,30.41,505839.0,24.7037,24.8831,24.7037,24.7934,505839.0
2021-04-07 09:30:00,30.51,30.64,30.29,30.38,304308.0,24.8749,24.9809,24.6956,24.769,304308.0
2021-04-07 10:00:00,30.38,30.48,30.27,30.48,99719.0,24.769,24.8505,24.6793,24.8505,99719.0
2021-04-07 10:30:00,30.49,30.51,30.37,30.4,49397.0,24.8586,24.8749,24.7608,24.7853,49397.0
2021-04-07 11:00:00,30.39,30.43,30.29,30.32,67597.0,24.7771,24.8097,24.6956,24.72,67597.0
2021-04-07 11:30:00,30.32,30.32,30.23,30.27,38132.0,24.72,24.72,24.6467,24.6793,38132.0
2021-04-07 12:00:00,30.28,30.32,30.21,30.29,58018.0,24.6874,24.72,24.6304,24.6956,58018.0
2021-04-07 12:30:00,30.28,30.38,30.28,30.35,41720.0,24.6874,24.769,24.6874,24.7445,41720.0
2021-04-07 13:00:00,30.35,30.42,30.35,30.39,36652.0,24.7445,24.8016,24.7445,24.7771,36652.0
2021-04-07 13:30:00,30.4,30.47,30.38,30.44,39865.0,24.7853,24.8423,24.769,24.8179,39865.0
2021-04-07 14:00:00,30.44,30.51,30.43,30.44,65009.0,24.8179,24.8749,24.8097,24.8179,65009.0
2021-04-07 14:30:00,30.44,30.45,30.37,30.38,68930.0,24.8179,24.826,24.7608,24.769,68930.0
2021-04-07 15:00:00,30.38,30.43,30.36,30.4,93137.0,24.769,24.8097,24.7527,24.7853,93137.0
2021-04-07 15:30:00,30.39,30.46,30.28,30.46,297040.0,24.7771,24.8342,24.6874,24.8342,297040.0
2021-04-08 09:30:00,30.42,30.49,30.11,30.22,177970.0,24.8016,24.8586,24.5488,24.6385,177970.0
2021-04-08 10:00:00,30.23,30.26,30.13,30.26,274212.0,24.6467,24.6711,24.5651,24.6711,274212.0
2021-04-08 10:30:00,30.28,30.28,30.02,30.07,106151.0,24.6874,24.6874,24.4754,24.5162,106151.0
2021-04-08 11:00:00,30.08,30.2,30.01,30.11,203900.0,24.5244,24.6222,24.4673,24.5488,203900.0
2021-04-08 11:30:00,30.12,30.24,30.11,30.13,70452.0,24.557,24.6548,24.5488,24.5651,70452.0
2021-04-08 12:00:00,30.13,30.18,30.08,30.16,56567.0,24.5651,24.6059,24.5244,24.5896,56567.0
2021-04-08 12:30:00,30.16,30.2,30.1,30.14,56087.0,24.5896,24.6222,24.5407,24.5733,56087.0
2021-04-08 13:00:00,30.14,30.18,30.09,30.17,58203.0,24.5733,24.6059,24.5325,24.5977,58203.0
2021-04-08 13:30:00,30.17,30.18,30.04,30.1,64258.0,24.5977,24.6059,24.4918,24.5407,64258.0
2021-04-08 14:00:00,30.11,30.15,30.05,30.14,138315.0,24.5488,24.5814,24.4999,24.5733,138315.0
2021-04-08 14:30:00,30.14,30.24,30.13,30.24,80740.0,24.5733,24.6548,24.5651,24.6548,80740.0
2021-04-08 15:00:00,30.24,30.3,30.23,30.29,133764.0,24.6548,24.7037,24.6467,24.6956,133764.0
2021-04-08 15:30:00,30.3,30.32,30.2,30.26,491743.0,24.7037,24.72,24.6222,24.6711,491743.0
2021-04-09 09:30:00,30.41,30.61,30.27,30.28,167316.0,24.7934,24.9565,24.6793,24.6874,167316.0
2021-04-09 10:00:00,30.27,30.29,30.15,30.19,137053.0,24.6793,24.6956,24.5814,24.6141,137053.0
2021-04-09 10:30:00,30.18,30.24,30.12,30.19,134599.0,24.6059,24.6548,24.557,24.6141,134599.0
2021-04-09 11:00:00,30.19,30.32,30.18,30.28,92789.0,24.6141,24.72,24.6059,24.6874,92789.0
2021-04-09 11:30:00,30.28,30.37,30.24,30.29,81081.0,24.6874,24.7608,24.6548,24.6956,81081.0
2021-04-09 12:00:00,30.29,30.36,30.27,30.31,76312.0,24.6956,24.7527,24.6793,24.7119,76312.0
2021-04-09 12:30:00,30.32,30.37,30.3,30.33,73908.0,24.72,24.7608,24.7037,24.7282,73908.0
2021-04-09 13:00:00,30.34,30.38,30.3,30.36,59496.0,24.7363,24.769,24.7037,24.7527,59496.0
2021-04-09 13:30:00,30.37,30.4,30.31,30.39,83423.0,24.7608,24.7853,24.7119,24.7771,83423.0
2021-04-09 14:00:00,30.4,30.44,30.36,30.43,73459.0,24.7853,24.8179,24.7527,24.8097,73459.0
2021-04-09 14:30:00,30.43,30.45,30.39,30.41,83014.0,24.8097,24.826,24.7771,24.7934,83014.0
2021-04-09 15:00:00,30.41,30.5,30.37,30.49,108982.0,24.7934,24.8668,24.7608,24.8586,108982.0
2021-04-09 15:30:00,30.5,30.68,30.5,30.68,493347.0,24.8668,25.0135,24.8668,25.0135,493347.0
2021-04-12 09:30:00,30.74,30.94,30.54,30.88,182453.0,25.0625,25.2255,24.8994,25.1766,182453.0
2021-04-12 10:00:00,30.87,31.11,30.81,31.02,199718.0,25.1685,25.3641,25.1195,25.2908,199718.0
2021-04-12 10:30:00,31.04,31.13,31.0,31.11,131356.0,25.3071,25.3804,25.2744,25.3641,131356.0
2021-04-12 11:00:00,31.1,31.12,30.98,31.1,104721.0,25.356,25.3723,25.2581,25.356,104721.0
2021-04-12 11:30:00,31.11,31.17,31.06,31.14,91993.0,25.3641,25.413,25.3234,25.3886,91993.0
2021-04-12 12:00:00,31.15,31.22,31.1,31.2,85783.0,25.3967,25.4538,25.356,25.4375,85783.0
2021-04-12 12:30:00,31.21,31.27,31.2,31.21,114221.0,25.4457,25.4946,25.4375,25.4457,114221.0
2021-04-12 13:00:00,31.22,31.22,31.12,31.15,61809.0,25.4538,25.4538,25.3723,25.3967,61809.0
2021-04-12 13:30:00,31.16,31.19,31.05,31.08,168792.0,25.4049,25.4294,25.3152,25.3397,168792.0
2021-04-12 14:00:00,31.09,31.23,31.08,31.23,80016.0,25.3478,25.462,25.3397,25.462,80016.0
2021-04-12 14:30:00,31.22,31.24,31.13,31.18,106359.0,25.4538,25.4701,25.3804,25.4212,106359.0
2021-04-12 15:00:00,31.18,31.29,31.08,31.25,247229.0,25.4212,25.5109,25.3397,25.4783,247229.0
2021-04-12 15:30:00,31.26,31.3,31.2,31.26,432396.0,25.4864,25.519,25.4375,25.4864,432396.0
2021-04-13 09:30:00,31.31,31.32,30.08,30.08,805386.0,25.5272,25.5353,24.5244,24.5244,805386.0
2021-04-13 10:00:00,30.07,30.14,29.73,30.0,309914.0,24.5162,24.5733,24.239,24.4591,309914.0
2021-04-13 10:30:00,30.0,30.2,29.9,30.09,189068.0,24.4591,24.6222,24.3776,24.5325,189068.0
2021-04-13 11:00:00,30.09,30.23,30.06,30.12,238437.0,24.5325,24.6467,24.5081,24.557,238437.0
2021-04-13 11:30:00,30.13,30.25,30.13,30.18,104124.0,24.5651,24.663,24.5651,24.6059,104124.0
2021-04-13 12:00:00,30.18,30.22,30.11,30.12,114093.0,24.6059,24.6385,24.5488,24.557,114093.0
2021-04-13 12:30:00,30.12,30.17,30.01,30.1,154671.0,24.557,24.5977,24.4673,24.5407,154671.0
2021-04-13 13:00:00,30.1,30.11,29.9,29.91,190063.0,24.5407,24.5488,24.3776,24.3858,190063.0
2021-04-13 13:30:00,29.9,29.91,29.73,29.87,299023.0,24.3776,24.3858,24.239,24.3532,299023.0
2021-04-13 14:00:00,29.87,29.99,29.86,29.89,163258.0,24.3532,24.451,24.345,24.3695,163258.0
2021-04-13 14:30:00,29.9,30.06,29.82,29.82,253204.0,24.3776,24.5081,24.3124,24.3124,253204.0
2021-04-13 15:00:00,29.82,30.03,29.77,29.78,269042.0,24.3124,24.4836,24.2716,24.2798,269042.0
2021-04-13 15:30:00,29.78,29.79,29.5,29.62,970632.0,24.2798,24.2879,24.0515,24.1493,970632.0
2021-04-14 09:30:00,29.5,29.8,29.49,29.66,335422.0,24.0515,24.2961,24.0433,24.1819,335422.0
2021-04-14 10:00:00,29.66,29.84,29.64,29.75,210756.0,24.1819,24.3287,24.1656,24.2553,210756.0
2021-04-14 10:30:00,29.74,29.88,29.72,29.86,202736.0,24.2472,24.3613,24.2309,24.345,202736.0
2021-04-14 11:00:00,29.86,29.87,29.75,29.81,102933.0,24.345,24.3532,24.2553,24.3042,102933.0
2021-04-14 11:30:00,29.81,29.82,29.56,29.59,111646.0,24.3042,24.3124,24.1004,24.1249,111646.0
2021-04-14 12:00:00,29.59,29.63,29.48,29.57,143255.0,24.1249,24.1575,24.0352,24.1086,143255.0
2021-04-14 12:30:00,29.57,29.69,29.55,29.64,98994.0,24.1086,24.2064,24.0923,24.1656,98994.0
2021-04-14 13:00:00,29.64,29.67,29.56,29.61,91602.0,24.1656,24.1901,24.1004,24.1412,91602.0
2021-04-14 13:30:00,29.6,29.66,29.56,29.56,74522.0,24.133,24.1819,24.1004,24.1004,74522.0
2021-04-14 14:00:00,29.57,29.64,29.51,29.57,120149.0,24.1086,24.1656,24.0596,24.1086,120149.0
2021-04-14 14:30:00,29.57,29.64,29.51,29.54,134506.0,24.1086,24.1656,24.0596,24.0841,134506.0
2021-04-14 15:00:00,29.54,29.69,29.49,29.69,127777.0,24.0841,24.2064,24.0433,24.2064,127777.0
2021-04-14 15:30:00,29.68,29.77,29.66,29.77,496569.0,24.1982,24.2716,24.1819,24.2716,496569.0
2021-04-15 09:30:00,29.97,30.31,29.93,30.09,216298.0,24.4347,24.7119,24.4021,24.5325,216298.0
2021-04-15 10:00:00,30.08,30.22,29.96,30.15,312891.0,24.5244,24.6385,24.4265,24.5814,312891.0
2021-04-15 10:30:00,30.15,30.4,30.15,30.37,105930.0,24.5814,24.7853,24.5814,24.7608,105930.0
2021-04-15 11:00:00,30.38,30.44,30.22,30.23,96893.0,24.769,24.8179,24.6385,24.6467,96893.0
2021-04-15 11:30:00,30.23,30.43,30.2,30.37,86912.0,24.6467,24.8097,24.6222,24.7608,86912.0
2021-04-15 12:00:00,30.38,30.4,30.31,30.33,90554.0,24.769,24.7853,24.7119,24.7282,90554.0
2021-04-15 12:30:00,30.34,30.36,30.23,30.25,121478.0,24.7363,24.7527,24.6467,24.663,121478.0
2021-04-15 13:00:00,30.25,30.28,30.11,30.13,83515.0,24.663,24.6874,24.5488,24.5651,83515.0
2021-04-15 13:30:00,30.12,30.25,30.1,30.24,79349.0,24.557,24.663,24.5407,24.6548,79349.0
2021-04-15 14:00:00,30.24,30.29,30.18,30.25,142955.0,24.6548,24.6956,24.6059,24.663,142955.0
2021-04-15 14:30:00,30.25,30.41,30.24,30.37,120854.0,24.663,24.7934,24.6548,24.7608,120854.0
2021-04-15 15:00:00,30.36,30.39,30.16,30.19,118407.0,24.7527,24.7771,24.5896,24.6141,118407.0
2021-04-15 15:30:00,30.19,30.33,30.14,30.29,583419.0,24.6141,24.7282,24.5733,24.6956,583419.0
2021-04-16 09:30:00,30.48,30.6,30.1,30.18,168921.0,24.8505,24.9483,24.5407,24.6059,168921.0
2021-04-16 10:00:00,30.17,30.19,30.02,30.09,50887.0,24.5977,24.6141,24.4754,24.5325,50887.0
2021-04-16 10:30:00,30.1,30.26,30.08,30.09,84374.0,24.5407,24.6711,24.5244,24.5325,84374.0
2021-04-16 11:00:00,30.09,30.19,30.02,30.09,135026.0,24.5325,24.6141,24.4754,24.5325,135026.0
2021-04-16 11:30:00,30.09,30.19,30.02,30.02,112899.0,24.5325,24.6141,24.4754,24.4754,112899.0
2021-04-16 12:00:00,30.02,30.06,29.96,30.0,36168.0,24.4754,24.5081,24.4265,24.4591,36168.0
2021-04-16 12:30:00,30.0,30.05,29.94,29.96,33618.0,24.4591,24.4999,24.4102,24.4265,33618.0
2021-04-16 13:00:00,29.96,30.0,29.9,29.96,52220.0,24.4265,24.4591,24.3776,24.4265,52220.0
2021-04-16 13:30:00,29.96,29.97,29.86,29.9,69506.0,24.4265,24.4347,24.345,24.3776,69506.0
2021-04-16 14:00:00,29.89,29.91,29.83,29.87,125327.0,24.3695,24.3858,24.3205,24.3532,125327.0
2021-04-16 14:30:00,29.88,29.9,29.84,29.88,114536.0,24.3613,24.3776,24.3287,24.3613,114536.0
2021-04-16 15:00:00,29.89,30.07,29.88,30.03,81134.0,24.3695,24.5162,24.3613,24.4836,81134.0
2021-04-16 15:30:00,30.03,30.13,30.03,30.04,238375.0,24.4836,24.5651,24.4836,24.4918,238375.0
2021-04-19 09:30:00,30.02,30.2,29.95,30.1,133429.0,24.4754,24.6222,24.4184,24.5407,133429.0
2021-04-19 10:00:00,30.09,30.13,30.04,30.08,71357.0,24.5325,24.5651,24.4918,24.5244,71357.0
2021-04-19 10:30:00,30.08,30.1,29.81,29.83,96857.0,24.5244,24.5407,24.3042,24.3205,96857.0
2021-04-19 11:00:00,29.83,29.92,29.77,29.92,130919.0,24.3205,24.3939,24.2716,24.3939,130919.0
2021-04-19 11:30:00,29.91,29.96,29.79,29.9,124298.0,24.3858,24.4265,24.2879,24.3776,124298.0
2021-04-19 12:00:00,29.9,29.95,29.79,29.84,319888.0,24.3776,24.4184,24.2879,24.3287,319888.0
2021-04-19 12:30:00,29.85,29.85,29.69,29.7,100660.0,24.3368,24.3368,24.2064,24.2146,100660.0
2021-04-19 13:00:00,29.7,29.82,29.7,29.77,34071.0,24.2146,24.3124,24.2146,24.2716,34071.0
2021-04-19 13:30:00,29.76,29.81,29.74,29.8,26584.0,24.2635,24.3042,24.2472,24.2961,26584.0
2021-04-19 14:00:00,29.8,29.88,29.78,29.84,48392.0,24.2961,24.3613,24.2798,24.3287,48392.0
2021-04-19 14:30:00,29.83,29.95,29.79,29.95,56697.0,24.3205,24.4184,24.2879,24.4184,56697.0
2021-04-19 15:00:00,29.95,30.02,29.89,29.94,85002.0,24.4184,24.4754,24.3695,24.4102,85002.0
2021-04-19 15:30:00,29.94,30.0,29.9,29.97,209917.0,24.4102,24.4591,24.3776,24.4347,209917.0
2021-04-20 09:30:00,29.76,29.85,29.64,29.7,162784.0,24.2635,24.3368,24.1656,24.2146,162784.0
2021-04-20 10:00:00,29.7,29.73,29.6,29.63,238843.0,24.2146,24.239,24.133,24.1575,238843.0
2021-04-20 10:30:00,29.62,29.62,29.18,29.24,230765.0,24.1493,24.1493,23.7906,23.8395,230765.0
2021-04-20 11:00:00,29.25,29.25,29.07,29.11,139348.0,23.8477,23.8477,23.7009,23.7335,139348.0
2021-04-20 11:30:00,29.12,29.25,29.11,29.24,127088.0,23.7417,23.8477,23.7335,23.8395,127088.0
2021-04-20 12:00:00,29.24,29.27,29.18,29.19,84028.0,23.8395,23.864,23.7906,23.7987,84028.0
2021-04-20 12:30:00,29.2,29.22,29.13,29.18,30975.0,23.8069,23.8232,23.7498,23.7906,30975.0
2021-04-20 13:00:00,29.17,29.17,29.1,29.1,49903.0,23.7824,23.7824,23.7254,23.7254,49903.0
2021-04-20 13:30:00,29.11,29.11,28.98,29.07,135641.0,23.7335,23.7335,23.6275,23.7009,135641.0
2021-04-20 14:00:00,29.07,29.16,29.06,29.08,92227.0,23.7009,23.7743,23.6928,23.7091,92227.0
2021-04-20 14:30:00,29.08,29.08,28.96,29.02,118290.0,23.7091,23.7091,23.6112,23.6601,118290.0
2021-04-20 15:00:00,29.02,29.07,28.97,29.04,225151.0,23.6601,23.7009,23.6194,23.6764,225151.0
2021-04-20 15:30:00,29.04,29.16,29.01,29.09,475180.0,23.6764,23.7743,23.652,23.7172,475180.0
2021-04-21 09:30:00,28.96,29.13,28.66,29.13,225970.0,23.6112,23.7498,23.3666,23.7498,225970.0
2021-04-21 10:00:00,29.14,29.31,29.1,29.24,97888.0,23.758,23.8966,23.7254,23.8395,97888.0
2021-04-21 10:30:00,29.27,29.43,29.23,29.43,67679.0,23.864,23.9944,23.8314,23.9944,67679.0
2021-04-21 11:00:00,29.42,29.51,29.23,29.26,91281.0,23.9863,24.0596,23.8314,23.8558,91281.0
2021-04-21 11:30:00,29.26,29.38,29.23,29.38,71322.0,23.8558,23.9537,23.8314,23.9537,71322.0
2021-04-21 12:00:00,29.38,29.43,29.36,29.42,46999.0,23.9537,23.9944,23.9373,23.9863,46999.0
2021-04-21 12:30:00,29.4,29.45,29.37,29.41,74346.0,23.97,24.0107,23.9455,23.9781,74346.0
2021-04-21 13:00:00,29.41,29.47,29.4,29.41,45150.0,23.9781,24.027,23.97,23.9781,45150.0
2021-04-21 13:30:00,29.41,29.52,29.4,29.52,55349.0,23.9781,24.0678,23.97,24.0678,55349.0
2021-04-21 14:00:00,29.52,29.56,29.5,29.55,50063.0,24.0678,24.1004,24.0515,24.0923,50063.0
2021-04-21 14:30:00,29.56,29.59,29.49,29.52,61541.0,24.1004,24.1249,24.0433,24.0678,61541.0
2021-04-21 15:00:00,29.52,29.6,29.51,29.52,75369.0,24.0678,24.133,24.0596,24.0678,75369.0
2021-04-21 15:30:00,29.52,29.62,29.51,29.59,480225.0,24.0678,24.1493,24.0596,24.1249,480225.0
2021-04-22 09:30:00,29.55,29.58,29.17,29.28,145561.0,24.0923,24.1167,23.7824,23.8721,145561.0
2021-04-22 10:00:00,29.27,29.33,28.94,29.02,157217.0,23.864,23.9129,23.5949,23.6601,157217.0
2021-04-22 10:30:00,29.02,29.21,29.01,29.12,64396.0,23.6601,23.8151,23.652,23.7417,64396.0
2021-04-22 11:00:00,29.12,29.36,29.12,29.34,61606.0,23.7417,23.9373,23.7417,23.921,61606.0
2021-04-22 11:30:00,29.34,29.4,29.28,29.33,50682.0,23.921,23.97,23.8721,23.9129,50682.0
2021-04-22 12:00:00,29.34,29.44,29.31,29.39,52192.0,23.921,24.0026,23.8966,23.9618,52192.0
2021-04-22 12:30:00,29.39,29.45,29.35,29.42,48012.0,23.9618,24.0107,23.9292,23.9863,48012.0
2021-04-22 13:00:00,29.42,29.44,28.99,29.15,118252.0,23.9863,24.0026,23.6357,23.7661,118252.0
2021-04-22 13:30:00,29.15,29.15,28.75,28.77,502024.0,23.7661,23.7661,23.44,23.4563,502024.0
2021-04-22 14:00:00,28.77,28.9,28.71,28.86,154748.0,23.4563,23.5623,23.4074,23.5297,154748.0
2021-04-22 14:30:00,28.85,28.86,28.73,28.76,592233.0,23.5215,23.5297,23.4237,23.4482,592233.0
2021-04-22 15:00:00,28.76,28.89,28.72,28.8,213158.0,23.4482,23.5542,23.4156,23.4808,213158.0
2021-04-22 15:30:00,28.8,28.85,28.66,28.66,611663.0,23.4808,23.5215,23.3666,23.3666,611663.0
2021-04-23 09:30:00,28.76,29.09,28.65,29.08,250573.0,23.4482,23.7172,23.3585,23.7091,250573.0
2021-04-23 10:00:00,29.09,29.17,29.05,29.14,64418.0,23.7172,23.7824,23.6846,23.758,64418.0
2021-04-23 10:30:00,29.14,29.2,29.02,29.05,76909.0,23.758,23.8069,23.6601,23.6846,76909.0
2021-04-23 11:00:00,29.05,29.2,29.03,29.11,126707.0,23.6846,23.8069,23.6683,23.7335,126707.0
2021-04-23 11:30:00,29.11,29.27,29.08,29.2,114631.0,23.7335,23.864,23.7091,23.8069,114631.0
2021-04-23 12:00:00,29.2,29.32,29.19,29.29,214524.0,23.8069,23.9047,23.7987,23.8803,214524.0
2021-04-23 12:30:00,29.29,29.34,29.26,29.27,55977.0,23.8803,23.921,23.8558,23.864,55977.0
2021-04-23 13:00:00,29.28,29.29,29.26,29.28,45198.0,23.8721,23.8803,23.8558,23.8721,45198.0
2021-04-23 13:30:00,29.29,29.39,29.26,29.33,213232.0,23.8803,23.9618,23.8558,23.9129,213232.0
2021-04-23 14:00:00,29.33,29.36,29.27,29.34,90983.0,23.9129,23.9373,23.864,23.921,90983.0
2021-04-23 14:30:00,29.34,29.51,29.32,29.51,80980.0,23.921,24.0596,23.9047,24.0596,80980.0
2021-04-23 15:00:00,29.5,29.58,29.49,29.58,95534.0,24.0515,24.1167,24.0433,24.1167,95534.0
2021-04-23 15:30:00,29.58,29.63,29.35,29.42,444163.0,24.1167,24.1575,23.9292,23.9863,444163.0
2021-04-26 09:30:00,29.52,29.9,29.48,29.88,179885.0,24.0678,24.3776,24.0352,24.3613,179885.0
2021-04-26 10:00:00,29.88,29.93,29.69,29.76,84506.0,24.3613,24.4021,24.2064,24.2635,84506.0
2021-04-26 10:30:00,29.77,29.84,29.74,29.81,90610.0,24.2716,24.3287,24.2472,24.3042,90610.0
2021-04-26 11:00:00,29.8,29.89,29.78,29.87,81297.0,24.2961,24.3695,24.2798,24.3532,81297.0
2021-04-26 11:30:00,29.87,29.92,29.83,29.91,63110.0,24.3532,24.3939,24.3205,24.3858,63110.0
2021-04-26 12:00:00,29.91,29.92,29.83,29.84,63598.0,24.3858,24.3939,24.3205,24.3287,63598.0
2021-04-26 12:30:00,29.84,29.88,29.79,29.86,62641.0,24.3287,24.3613,24.2879,24.345,62641.0
2021-04-26 13:00:00,29.86,29.9,29.84,29.89,53972.0,24.345,24.3776,24.3287,24.3695,53972.0
2021-04-26 13:30:00,29.89,29.91,29.85,29.9,54618.0,24.3695,24.3858,24.3368,24.3776,54618.0
2021-04-26 14:00:00,29.9,29.95,29.85,29.86,51740.0,24.3776,24.4184,24.3368,24.345,51740.0
2021-04-26 14:30:00,29.86,29.87,29.77,29.85,53702.0,24.345,24.3532,24.2716,24.3368,53702.0
2021-04-26 15:00:00,29.85,29.86,29.7,29.71,87369.0,24.3368,24.345,24.2146,24.2227,87369.0
2021-04-26 15:30:00,29.71,29.86,29.66,29.84,614800.0,24.2227,24.345,24.1819,24.3287,614800.0
2021-04-27 09:30:00,29.82,29.9,29.39,29.45,288239.0,24.3124,24.3776,23.9618,24.0107,288239.0
2021-04-27 10:00:00,29.44,29.61,29.38,29.55,207474.0,24.0026,24.1412,23.9537,24.0923,207474.0
2021-04-27 10:30:00,29.55,29.58,29.44,29.54,196524.0,24.0923,24.1167,24.0026,24.0841,196524.0
2021-04-27 11:00:00,29.54,29.72,29.49,29.71,92730.0,24.0841,24.2309,24.0433,24.2227,92730.0
2021-04-27 11:30:00,29.71,29.79,29.7,29.74,41804.0,24.2227,24.2879,24.2146,24.2472,41804.0
2021-04-27 12:00:00,29.74,29.77,29.7,29.72,43683.0,24.2472,24.2716,24.2146,24.2309,43683.0
2021-04-27 12:30:00,29.72,29.72,29.48,29.51,53434.0,24.2309,24.2309,24.0352,24.0596,53434.0
2021-04-27 13:00:00,29.5,29.62,29.48,29.58,66125.0,24.0515,24.1493,24.0352,24.1167,66125.0
2021-04-27 13:30:00,29.59,29.7,29.57,29.64,41385.0,24.1249,24.2146,24.1086,24.1656,41385.0
2021-04-27 14:00:00,29.64,29.69,29.56,29.69,62242.0,24.1656,24.2064,24.1004,24.2064,62242.0
2021-04-27 14:30:00,29.69,29.75,29.69,29.74,52822.0,24.2064,24.2553,24.2064,24.2472,52822.0
2021-04-27 15:00:00,29.73,29.79,29.72,29.76,67563.0,24.239,24.2879,24.2309,24.2635,67563.0
2021-04-27 15:30:00,29.76,29.85,29.74,29.82,263124.0,24.2635,24.3368,24.2472,24.3124,263124.0
2021-04-28 09:30:00,29.9,29.99,29.77,29.91,107789.0,24.3776,24.451,24.2716,24.3858,107789.0
2021-04-28 10:00:00,29.91,29.91,29.77,29.89,66692.0,24.3858,24.3858,24.2716,24.3695,66692.0
2021-04-28 10:30:00,29.89,30.03,29.88,30.01,53719.0,24.3695,24.4836,24.3613,24.4673,53719.0
2021-04-28 11:00:00,30.01,30.06,29.9,29.95,133484.0,24.4673,24.5081,24.3776,24.4184,133484.0
2021-04-28 11:30:00,29.95,29.98,29.88,29.92,50878.0,24.4184,24.4428,24.3613,24.3939,50878.0
2021-04-28 12:00:00,29.92,29.97,29.86,29.91,27775.0,24.3939,24.4347,24.345,24.3858,27775.0
2021-04-28 12:30:00,29.91,29.93,29.86,29.88,28363.0,24.3858,24.4021,24.345,24.3613,28363.0
2021-04-28 13:00:00,29.87,29.88,29.77,29.8,33543.0,24.3532,24.3613,24.2716,24.2961,33543.0
2021-04-28 13:30:00,29.79,29.8,29.72,29.77,36393.0,24.2879,24.2961,24.2309,24.2716,36393.0
2021-04-28 14:00:00,29.78,29.96,29.74,29.94,80365.0,24.2798,24.4265,24.2472,24.4102,80365.0
2021-04-28 14:30:00,29.93,30.1,29.9,30.07,151730.0,24.4021,24.5407,24.3776,24.5162,151730.0
2021-04-28 15:00:00,30.07,30.18,30.01,30.16,247758.0,24.5162,24.6059,24.4673,24.5896,247758.0
2021-04-28 15:30:00,30.17,30.23,30.11,30.15,587504.0,24.5977,24.6467,24.5488,24.5814,587504.0
2021-04-29 09:30:00,30.37,30.55,30.32,30.36,266089.0,24.7608,24.9076,24.72,24.7527,266089.0
2021-04-29 10:00:00,30.32,30.39,30.23,30.33,95130.0,24.72,24.7771,24.6467,24.7282,95130.0
2021-04-29 10:30:00,30.33,30.34,30.13,30.24,93462.0,24.7282,24.7363,24.5651,24.6548,93462.0
2021-04-29 11:00:00,30.24,30.27,30.14,30.25,66473.0,24.6548,24.6793,24.5733,24.663,66473.0
2021-04-29 11:30:00,30.24,30.26,30.09,30.14,68215.0,24.6548,24.6711,24.5325,24.5733,68215.0
2021-04-29 12:00:00,30.13,30.13,29.99,30.03,103352.0,24.5651,24.5651,24.451,24.4836,103352.0
2021-04-29 12:30:00,30.03,30.16,30.0,30.14,55630.0,24.4836,24.5896,24.4591,24.5733,55630.0
2021-04-29 13:00:00,30.15,30.16,30.08,30.14,54030.0,24.5814,24.5896,24.5244,24.5733,54030.0
2021-04-29 13:30:00,30.14,30.22,30.12,30.18,55522.0,24.5733,24.6385,24.557,24.6059,55522.0
2021-04-29 14:00:00,30.18,30.34,30.18,30.33,95982.0,24.6059,24.7363,24.6059,24.7282,95982.0
2021-04-29 14:30:00,30.33,30.45,30.31,30.43,128514.0,24.7282,24.826,24.7119,24.8097,128514.0
2021-04-29 15:00:00,30.43,30.58,30.43,30.55,291980.0,24.8097,24.932,24.8097,24.9076,291980.0
2021-04-29 15:30:00,30.56,30.65,30.51,30.6,659702.0,24.9157,24.9891,24.8749,24.9483,659702.0
2021-04-30 09:30:00,30.43,30.43,29.77,30.03,170186.0,24.8097,24.8097,24.2716,24.4836,170186.0
2021-04-30 10:00:00,30.04,30.04,29.73,29.8,138292.0,24.4918,24.4918,24.239,24.2961,138292.0
2021-04-30 10:30:00,29.77,29.9,29.68,29.79,165800.0,24.2716,24.3776,24.1982,24.2879,165800.0
2021-04-30 11:00:00,29.78,29.85,29.71,29.77,106839.0,24.2798,24.3368,24.2227,24.2716,106839.0
2021-04-30 11:30:00,29.76,29.9,29.74,29.87,92544.0,24.2635,24.3776,24.2472,24.3532,92544.0
2021-04-30 12:00:00,29.86,29.87,29.72,29.77,62820.0,24.345,24.3532,24.2309,24.2716,62820.0
2021-04-30 12:30:00,29.77,29.82,29.73,29.78,76593.0,24.2716,24.3124,24.239,24.2798,76593.0
2021-04-30 13:00:00,29.78,29.87,29.72,29.86,72070.0,24.2798,24.3532,24.2309,24.345,72070.0
2021-04-30 13:30:00,29.87,29.92,29.78,29.85,107401.0,24.3532,24.3939,24.2798,24.3368,107401.0
2021-04-30 14:00:00,29.86,30.0,29.81,29.94,193073.0,24.345,24.4591,24.3042,24.4102,193073.0
2021-04-30 14:30:00,29.93,30.05,29.91,29.99,144736.0,24.4021,24.4999,24.3858,24.451,144736.0
2021-04-30 15:00:00,29.99,30.07,29.92,30.06,193781.0,24.451,24.5162,24.3939,24.5081,193781.0
2021-04-30 15:30:00,30.06,30.09,29.93,30.01,797227.0,24.5081,24.5325,24.4021,24.4673,797227.0
2021-05-03 09:30:00,30.29,30.55,30.11,30.45,230655.0,24.6956,24.9076,24.5488,24.826,230655.0
2021-05-03 10:00:00,30.44,30.44,30.02,30.12,148283.0,24.8179,24.8179,24.4754,24.557,148283.0
2021-05-03 10:30:00,30.13,30.34,30.11,30.32,128961.0,24.5651,24.7363,24.5488,24.72,128961.0
2021-05-03 11:00:00,30.32,30.54,30.27,30.44,129809.0,24.72,24.8994,24.6793,24.8179,129809.0
2021-05-03 11:30:00,30.45,30.59,30.45,30.54,94083.0,24.826,24.9402,24.826,24.8994,94083.0
2021-05-03 12:00:00,30.55,30.57,30.43,30.49,109146.0,24.9076,24.9239,24.8097,24.8586,109146.0
2021-05-03 12:30:00,30.5,30.53,30.41,30.52,130832.0,24.8668,24.8913,24.7934,24.8831,130832.0
2021-05-03 13:00:00,30.53,30.55,30.46,30.53,103119.0,24.8913,24.9076,24.8342,24.8913,103119.0
2021-05-03 13:30:00,30.53,30.63,30.51,30.57,206706.0,24.8913,24.9728,24.8749,24.9239,206706.0
2021-05-03 14:00:00,30.57,30.59,30.47,30.55,124690.0,24.9239,24.9402,24.8423,24.9076,124690.0
2021-05-03 14:30:00,30.55,30.58,30.49,30.52,139845.0,24.9076,24.932,24.8586,24.8831,139845.0
2021-05-03 15:00:00,30.52,30.58,30.46,30.53,212125.0,24.8831,24.932,24.8342,24.8913,212125.0
2021-05-03 15:30:00,30.52,30.56,30.25,30.26,659864.0,24.8831,24.9157,24.663,24.6711,659864.0
2021-05-04 09:30:00,30.37,30.97,30.26,30.48,347199.0,24.7608,25.25,24.6711,24.8505,347199.0
2021-05-04 10:00:00,30.48,31.56,30.4,31.45,371147.0,24.8505,25.731,24.7853,25.6413,371147.0
2021-05-04 10:30:00,31.46,32.15,31.27,32.08,682319.0,25.6495,26.212,25.4946,26.155,682319.0
2021-05-04 11:00:00,32.07,32.37,31.89,32.03,379140.0,26.1468,26.3914,26.0001,26.1142,379140.0
2021-05-04 11:30:00,32.05,32.14,31.88,31.96,165865.0,26.1305,26.2039,25.9919,26.0571,165865.0
2021-05-04 12:00:00,31.94,32.29,31.92,32.1,189159.0,26.0408,26.3262,26.0245,26.1713,189159.0
2021-05-04 12:30:00,32.11,32.23,32.04,32.22,131197.0,26.1794,26.2773,26.1224,26.2691,131197.0
2021-05-04 13:00:00,32.22,32.45,32.18,32.37,266940.0,26.2691,26.4566,26.2365,26.3914,266940.0
2021-05-04 13:30:00,32.36,32.4,32.2,32.21,371203.0,26.3833,26.4159,26.2528,26.261,371203.0
2021-05-04 14:00:00,32.2,32.25,32.13,32.24,160042.0,26.2528,26.2936,26.1957,26.2854,160042.0
2021-05-04 14:30:00,32.23,32.38,32.02,32.04,235970.0,26.2773,26.3996,26.1061,26.1224,235970.0
2021-05-04 15:00:00,32.04,32.16,32.0,32.05,620479.0,26.1224,26.2202,26.0898,26.1305,620479.0
2021-05-04 15:30:00,32.04,32.11,31.97,32.07,981229.0,26.1224,26.1794,26.0653,26.1468,981229.0
2021-05-05 09:30:00,32.45,33.09,32.12,33.0,452007.0,26.4566,26.9784,26.1876,26.9051,452007.0
2021-05-05 10:00:00,33.0,33.13,32.87,32.98,258070.0,26.9051,27.011,26.7991,26.8888,258070.0
2021-05-05 10:30:00,32.97,33.23,32.85,33.23,322308.0,26.8806,27.0926,26.7828,27.0926,322308.0
2021-05-05 11:00:00,33.23,33.31,33.19,33.26,361703.0,27.0926,27.1578,27.06,27.117,361703.0
2021-05-05 11:30:00,33.28,33.32,33.22,33.25,128195.0,27.1333,27.166,27.0844,27.1089,128195.0
2021-05-05 12:00:00,33.26,33.48,33.22,33.47,242920.0,27.117,27.2964,27.0844,27.2882,242920.0
2021-05-05 12:30:00,33.46,33.5,33.3,33.48,137471.0,27.2801,27.3127,27.1496,27.2964,137471.0
2021-05-05 13:00:00,33.48,33.59,33.4,33.48,269979.0,27.2964,27.3861,27.2312,27.2964,269979.0
2021-05-05 13:30:00,33.48,33.68,33.33,33.68,341078.0,27.2964,27.4595,27.1741,27.4595,341078.0
2021-05-05 14:00:00,33.67,33.74,33.53,33.58,262144.0,27.4513,27.5084,27.3372,27.3779,262144.0
2021-05-05 14:30:00,33.59,33.86,33.56,33.77,270552.0,27.3861,27.6062,27.3616,27.5328,270552.0
2021-05-05 15:00:00,33.77,33.77,33.54,33.75,356728.0,27.5328,27.5328,27.3453,27.5165,356728.0
2021-05-05 15:30:00,33.74,33.78,33.53,33.67,834587.0,27.5084,27.541,27.3372,27.4513,834587.0
2021-05-06 09:30:00,33.81,33.86,33.47,33.53,170702.0,27.5655,27.6062,27.2882,27.3372,170702.0
2021-05-06 10:00:00,33.53,33.53,33.02,33.19,167326.0,27.3372,27.3372,26.9214,27.06,167326.0
2021-05-06 10:30:00,33.19,33.41,33.18,33.29,160244.0,27.06,27.2393,27.0518,27.1415,160244.0
2021-05-06 11:00:00,33.3,33.43,33.18,33.38,132963.0,27.1496,27.2556,27.0518,27.2149,132963.0
2021-05-06 11:30:00,33.38,33.59,33.33,33.52,156942.0,27.2149,27.3861,27.1741,27.329,156942.0
2021-05-06 12:00:00,33.52,33.85,33.52,33.84,148464.0,27.329,27.5981,27.329,27.5899,148464.0
2021-05-06 12:30:00,33.82,33.83,33.69,33.72,108907.0,27.5736,27.5818,27.4676,27.4921,108907.0
2021-05-06 13:00:00,33.72,33.84,33.71,33.74,80452.0,27.4921,27.5899,27.4839,27.5084,80452.0
2021-05-06 13:30:00,33.75,33.82,33.63,33.77,111711.0,27.5165,27.5736,27.4187,27.5328,111711.0
2021-05-06 14:00:00,33.77,33.88,33.74,33.75,189894.0,27.5328,27.6225,27.5084,27.5165,189894.0
2021-05-06 14:30:00,33.76,33.93,33.74,33.86,134375.0,27.5247,27.6633,27.5084,27.6062,134375.0
2021-05-06 15:00:00,33.87,33.96,33.81,33.82,544572.0,27.6144,27.6877,27.5655,27.5736,544572.0
2021-05-06 15:30:00,33.82,34.0,33.79,33.99,697935.0,27.5736,27.7204,27.5491,27.7122,697935.0
2021-05-07 09:30:00,33.74,34.25,33.54,34.1,462158.0,27.5084,27.9242,27.3453,27.8019,462158.0
2021-05-07 10:00:00,34.11,34.21,33.95,34.01,302286.0,27.81,27.8916,27.6796,27.7285,302286.0
2021-05-07 10:30:00,34.01,34.2,33.97,34.12,162801.0,27.7285,27.8834,27.6959,27.8182,162801.0
2021-05-07 11:00:00,34.12,34.14,33.92,33.99,118348.0,27.8182,27.8345,27.6551,27.7122,118348.0
2021-05-07 11:30:00,33.98,34.07,33.93,34.0,430736.0,27.7041,27.7774,27.6633,27.7204,430736.0
2021-05-07 12:00:00,34.0,34.12,33.97,34.11,76348.0,27.7204,27.8182,27.6959,27.81,76348.0
2021-05-07 12:30:00,34.12,34.23,34.06,34.23,60051.0,27.8182,27.9079,27.7693,27.9079,60051.0
2021-05-07 13:00:00,34.23,34.24,33.99,33.99,157531.0,27.9079,27.916,27.7122,27.7122,157531.0
2021-05-07 13:30:00,34.0,34.05,33.9,33.94,191989.0,27.7204,27.7611,27.6388,27.6714,191989.0
2021-05-07 14:00:00,33.94,34.01,33.9,33.97,73004.0,27.6714,27.7285,27.6388,27.6959,73004.0
2021-05-07 14:30:00,33.96,34.02,33.91,34.01,77333.0,27.6877,27.7367,27.647,27.7285,77333.0
2021-05-07 15:00:00,34.02,34.12,33.99,34.08,148573.0,27.7367,27.8182,27.7122,27.7856,148573.0
2021-05-07 15:30:00,34.08,34.18,34.06,34.1,539276.0,27.7856,27.8671,27.7693,27.8019,539276.0
2021-05-10 09:30:00,34.34,34.88,34.11,34.86,380586.0,27.9976,28.4378,27.81,28.4215,380586.0
2021-05-10 10:00:00,34.87,35.28,34.82,35.17,489511.0,28.4297,28.764,28.3889,28.6743,489511.0
2021-05-10 10:30:00,35.16,35.29,35.01,35.2,491717.0,28.6661,28.7721,28.5438,28.6987,491717.0
2021-05-10 11:00:00,35.2,35.42,35.16,35.41,136253.0,28.6987,28.8781,28.6661,28.8699,136253.0
2021-05-10 11:30:00,35.41,35.52,35.34,35.45,171675.0,28.8699,28.9596,28.8129,28.9026,171675.0
2021-05-10 12:00:00,35.45,35.54,35.41,35.48,158767.0,28.9026,28.9759,28.8699,28.927,158767.0
2021-05-10 12:30:00,35.48,35.52,35.41,35.49,164030.0,28.927,28.9596,28.8699,28.9352,164030.0
2021-05-10 13:00:00,35.48,35.5,35.26,35.29,229565.0,28.927,28.9433,28.7476,28.7721,229565.0
2021-05-10 13:30:00,35.28,35.48,35.25,35.47,170065.0,28.764,28.927,28.7395,28.9189,170065.0
2021-05-10 14:00:00,35.47,35.54,35.4,35.44,168507.0,28.9189,28.9759,28.8618,28.8944,168507.0
2021-05-10 14:30:00,35.43,35.43,35.08,35.14,179555.0,28.8862,28.8862,28.6009,28.6498,179555.0
2021-05-10 15:00:00,35.13,35.16,34.86,34.88,375089.0,28.6417,28.6661,28.4215,28.4378,375089.0
2021-05-10 15:30:00,34.89,34.91,34.63,34.69,515656.0,28.446,28.4623,28.234,28.2829,515656.0
2021-05-11 09:30:00,34.06,34.24,33.73,34.22,332548.0,27.7693,27.916,27.5002,27.8997,332548.0
2021-05-11 10:00:00,34.22,34.27,33.52,33.63,247172.0,27.8997,27.9405,27.329,27.4187,247172.0
2021-05-11 10:30:00,33.62,33.74,33.34,33.52,215063.0,27.4105,27.5084,27.1823,27.329,215063.0
2021-05-11 11:00:00,33.55,33.72,33.38,33.64,134618.0,27.3535,27.4921,27.2149,27.4269,134618.0
2021-05-11 11:30:00,33.64,33.81,33.53,33.73,114557.0,27.4269,27.5655,27.3372,27.5002,114557.0
2021-05-11 12:00:00,33.75,33.86,33.68,33.77,104168.0,27.5165,27.6062,27.4595,27.5328,104168.0
2021-05-11 12:30:00,33.77,33.78,33.53,33.62,138570.0,27.5328,27.541,27.3372,27.4105,138570.0
2021-05-11 13:00:00,33.61,33.71,33.55,33.66,224731.0,27.4024,27.4839,27.3535,27.4432,224731.0
2021-05-11 13:30:00,33.67,33.93,33.65,33.91,108779.0,27.4513,27.6633,27.435,27.647,108779.0
2021-05-11 14:00:00,33.93,33.97,33.67,33.73,105373.0,27.6633,27.6959,27.4513,27.5002,105373.0
2021-05-11 14:30:00,33.71,33.74,33.6,33.74,127934.0,27.4839,27.5084,27.3942,27.5084,127934.0
2021-05-11 15:00:00,33.74,33.9,33.69,33.81,125568.0,27.5084,27.6388,27.4676,27.5655,125568.0
2021-05-11 15:30:00,33.8,33.82,33.6,33.79,635832.0,27.5573,27.5736,27.3942,27.5491,635832.0
2021-05-12 09:30:00,33.94,34.2,33.67,33.78,140054.0,27.6714,27.8834,27.4513,27.541,140054.0
2021-05-12 10:00:00,33.81,33.88,33.62,33.62,111476.0,27.5655,27.6225,27.4105,27.4105,111476.0
2021-05-12 10:30:00,33.6,33.74,33.52,33.74,122633.0,27.3942,27.5084,27.329,27.5084,122633.0
2021-05-12 11:00:00,33.73,33.75,33.53,33.6,93599.0,27.5002,27.5165,27.3372,27.3942,93599.0
2021-05-12 11:30:00,33.6,33.65,33.4,33.43,69714.0,27.3942,27.435,27.2312,27.2556,69714.0
2021-05-12 12:00:00,33.41,33.43,33.19,33.25,91442.0,27.2393,27.2556,27.06,27.1089,91442.0
2021-05-12 12:30:00,33.24,33.29,33.09,33.18,97521.0,27.1007,27.1415,26.9784,27.0518,97521.0
2021-05-12 13:00:00,33.17,33.31,33.12,33.27,85761.0,27.0437,27.1578,27.0029,27.1252,85761.0
2021-05-12 13:30:00,33.27,33.36,33.16,33.22,68645.0,27.1252,27.1986,27.0355,27.0844,68645.0
2021-05-12 14:00:00,33.22,33.3,33.1,33.1,85483.0,27.0844,27.1496,26.9866,26.9866,85483.0
2021-05-12 14:30:00,33.09,33.24,33.02,33.15,115376.0,26.9784,27.1007,26.9214,27.0274,115376.0
2021-05-12 15:00:00,33.15,33.16,32.7,32.73,214274.0,27.0274,27.0355,26.6605,26.6849,214274.0
2021-05-12 15:30:00,32.73,32.84,32.61,32.7,620280.0,26.6849,26.7746,26.5871,26.6605,620280.0
2021-05-13 09:30:00,32.68,33.54,32.57,33.48,200499.0,26.6442,27.3453,26.5545,27.2964,200499.0
2021-05-13 10:00:00,33.48,33.75,33.45,33.72,489919.0,27.2964,27.5165,27.2719,27.4921,489919.0
2021-05-13 10:30:00,33.73,33.9,33.67,33.89,184607.0,27.5002,27.6388,27.4513,27.6307,184607.0
2021-05-13 11:00:00,33.87,33.88,33.68,33.68,104693.0,27.6144,27.6225,27.4595,27.4595,104693.0
2021-05-13 11:30:00,33.7,33.86,33.65,33.7,79362.0,27.4758,27.6062,27.435,27.4758,79362.0
2021-05-13 12:00:00,33.7,34.04,33.68,33.92,141042.0,27.4758,27.753,27.4595,27.6551,141042.0
2021-05-13 12:30:00,33.93,34.13,33.92,34.0,208672.0,27.6633,27.8264,27.6551,27.7204,208672.0
2021-05-13 13:00:00,34.0,34.85,33.68,33.78,473808.0,27.7204,28.4134,27.4595,27.541,473808.0
2021-05-13 13:30:00,33.78,33.89,33.72,33.83,83553.0,27.541,27.6307,27.4921,27.5818,83553.0
2021-05-13 14:00:00,33.83,34.13,33.83,34.13,82265.0,27.5818,27.8264,27.5818,27.8264,82265.0
2021-05-13 14:30:00,34.13,34.22,34.1,34.11,88054.0,27.8264,27.8997,27.8019,27.81,88054.0
2021-05-13 15:00:00,34.11,34.24,34.1,34.16,100392.0,27.81,27.916,27.8019,27.8508,100392.0
2021-05-13 15:30:00,34.16,34.24,34.05,34.07,408476.0,27.8508,27.916,27.7611,27.7774,408476.0
2021-05-14 09:30:00,34.25,34.54,34.21,34.45,154558.0,27.9242,28.1606,27.8916,28.0872,154558.0
2021-05-14 10:00:00,34.44,34.51,34.31,34.34,111936.0,28.0791,28.1362,27.9731,27.9976,111936.0
2021-05-14 10:30:00,34.34,34.5,34.26,34.5,120824.0,27.9976,28.128,27.9323,28.128,120824.0
2021-05-14 11:00:00,34.48,34.5,34.26,34.45,110480.0,28.1117,28.128,27.9323,28.0872,110480.0
2021-05-14 11:30:00,34.47,34.5,34.4,34.48,57583.0,28.1036,28.128,28.0465,28.1117,57583.0
2021-05-14 12:00:00,34.48,34.49,34.37,34.44,88911.0,28.1117,28.1199,28.022,28.0791,88911.0
2021-05-14 12:30:00,34.44,34.57,34.44,34.56,70123.0,28.0791,28.1851,28.0791,28.1769,70123.0
2021-05-14 13:00:00,34.57,34.62,34.51,34.59,50912.0,28.1851,28.2259,28.1362,28.2014,50912.0
2021-05-14 13:30:00,34.6,34.64,34.56,34.59,41457.0,28.2095,28.2422,28.1769,28.2014,41457.0
2021-05-14 14:00:00,34.59,34.71,34.57,34.68,45336.0,28.2014,28.2992,28.1851,28.2748,45336.0
2021-05-14 14:30:00,34.68,34.72,34.66,34.7,51563.0,28.2748,28.3074,28.2585,28.2911,51563.0
2021-05-14 15:00:00,34.7,34.75,34.63,34.66,99048.0,28.2911,28.3318,28.234,28.2585,99048.0
2021-05-14 15:30:00,34.66,34.67,34.53,34.54,301044.0,28.2585,28.2666,28.1525,28.1606,301044.0
2021-05-17 09:30:00,34.38,34.73,34.24,34.37,147518.0,28.0302,28.3155,27.916,28.022,147518.0
2021-05-17 10:00:00,34.37,34.52,34.17,34.17,118022.0,28.022,28.1443,27.859,27.859,118022.0
2021-05-17 10:30:00,34.17,34.49,34.15,34.39,86274.0,27.859,28.1199,27.8427,28.0383,86274.0
2021-05-17 11:00:00,34.39,34.47,34.26,34.38,74537.0,28.0383,28.1036,27.9323,28.0302,74537.0
2021-05-17 11:30:00,34.38,34.52,34.35,34.42,71354.0,28.0302,28.1443,28.0057,28.0628,71354.0
2021-05-17 12:00:00,34.41,34.57,34.35,34.57,46437.0,28.0546,28.1851,28.0057,28.1851,46437.0
2021-05-17 12:30:00,34.56,34.57,34.43,34.45,55775.0,28.1769,28.1851,28.0709,28.0872,55775.0
2021-05-17 13:00:00,34.47,34.5,34.37,34.42,35577.0,28.1036,28.128,28.022,28.0628,35577.0
2021-05-17 13:30:00,34.42,34.53,34.39,34.51,50382.0,28.0628,28.1525,28.0383,28.1362,50382.0
2021-05-17 14:00:00,34.51,34.53,34.45,34.48,76045.0,28.1362,28.1525,28.0872,28.1117,76045.0
2021-05-17 14:30:00,34.49,34.61,34.47,34.58,64202.0,28.1199,28.2177,28.1036,28.1932,64202.0
2021-05-17 15:00:00,34.57,34.62,34.54,34.61,106245.0,28.1851,28.2259,28.1606,28.2177,106245.0
2021-05-17 15:30:00,34.62,34.72,34.59,34.59,388800.0,28.2259,28.3074,28.2014,28.2014,388800.0
2021-05-18 09:30:00,34.49,34.72,34.46,34.53,108159.0,28.1199,28.3074,28.0954,28.1525,108159.0
2021-05-18 10:00:00,34.5,34.5,34.15,34.31,123266.0,28.128,28.128,27.8427,27.9731,123266.0
2021-05-18 10:30:00,34.29,34.34,34.18,34.22,85197.0,27.9568,27.9976,27.8671,27.8997,85197.0
2021-05-18 11:00:00,34.22,34.26,34.08,34.23,143272.0,27.8997,27.9323,27.7856,27.9079,143272.0
2021-05-18 11:30:00,34.21,34.24,34.07,34.09,79760.0,27.8916,27.916,27.7774,27.7937,79760.0
2021-05-18 12:00:00,34.09,34.1,33.98,34.08,76800.0,27.7937,27.8019,27.7041,27.7856,76800.0
2021-05-18 12:30:00,34.07,34.11,34.02,34.06,64579.0,27.7774,27.81,27.7367,27.7693,64579.0
2021-05-18 13:00:00,34.05,34.08,33.95,34.03,88765.0,27.7611,27.7856,27.6796,27.7448,88765.0
2021-05-18 13:30:00,34.03,34.11,33.98,34.06,71959.0,27.7448,27.81,27.7041,27.7693,71959.0
2021-05-18 14:00:00,34.07,34.07,33.88,33.9,100714.0,27.7774,27.7774,27.6225,27.6388,100714.0
2021-05-18 14:30:00,33.9,33.94,33.76,33.92,99837.0,27.6388,27.6714,27.5247,27.6551,99837.0
2021-05-18 15:00:00,33.92,33.94,33.85,33.9,115908.0,27.6551,27.6714,27.5981,27.6388,115908.0
2021-05-18 15:30:00,33.9,33.93,33.57,33.6,400313.0,27.6388,27.6633,27.3698,27.3942,400313.0
2021-05-19 09:30:00,33.08,33.29,32.71,32.9,184755.0,26.9703,27.1415,26.6686,26.8235,184755.0
2021-05-19 10:00:00,32.9,32.93,32.55,32.73,146197.0,26.8235,26.848,26.5382,26.6849,146197.0
2021-05-19 10:30:00,32.74,32.84,32.54,32.77,137311.0,26.6931,26.7746,26.53,26.7175,137311.0
2021-05-19 11:00:00,32.77,33.0,32.65,32.99,154822.0,26.7175,26.9051,26.6197,26.8969,154822.0
2021-05-19 11:30:00,33.0,33.09,32.89,33.09,62584.0,26.9051,26.9784,26.8154,26.9784,62584.0
2021-05-19 12:00:00,33.08,33.18,33.04,33.13,65465.0,26.9703,27.0518,26.9377,27.011,65465.0
2021-05-19 12:30:00,33.12,33.25,33.09,33.24,52532.0,27.0029,27.1089,26.9784,27.1007,52532.0
2021-05-19 13:00:00,33.25,33.39,33.23,33.28,68914.0,27.1089,27.223,27.0926,27.1333,68914.0
2021-05-19 13:30:00,33.27,33.29,33.17,33.24,43096.0,27.1252,27.1415,27.0437,27.1007,43096.0
2021-05-19 14:00:00,33.25,33.29,33.03,33.24,111241.0,27.1089,27.1415,26.9295,27.1007,111241.0
2021-05-19 14:30:00,33.24,33.3,33.12,33.17,105784.0,27.1007,27.1496,27.0029,27.0437,105784.0
2021-05-19 15:00:00,33.17,33.39,33.13,33.37,86001.0,27.0437,27.223,27.011,27.2067,86001.0
2021-05-19 15:30:00,33.37,33.47,33.25,33.46,306336.0,27.2067,27.2882,27.1089,27.2801,306336.0
2021-05-20 09:30:00,33.44,33.58,33.05,33.2,172323.0,27.2638,27.3779,26.9458,27.0681,172323.0
2021-05-20 10:00:00,33.19,33.22,33.01,33.14,102890.0,27.06,27.0844,26.9132,27.0192,102890.0
2021-05-20 10:30:00,33.13,33.28,33.06,33.23,80768.0,27.011,27.1333,26.954,27.0926,80768.0
2021-05-20 11:00:00,33.23,33.28,33.18,33.23,62992.0,27.0926,27.1333,27.0518,27.0926,62992.0
2021-05-20 11:30:00,33.23,33.44,33.23,33.37,57520.0,27.0926,27.2638,27.0926,27.2067,57520.0
2021-05-20 12:00:00,33.37,33.4,33.21,33.23,40341.0,27.2067,27.2312,27.0763,27.0926,40341.0
2021-05-20 12:30:00,33.23,33.25,33.07,33.19,48543.0,27.0926,27.1089,26.9621,27.06,48543.0
2021-05-20 13:00:00,33.19,33.26,33.15,33.23,41994.0,27.06,27.117,27.0274,27.0926,41994.0
2021-05-20 13:30:00,33.24,33.27,33.14,33.22,48102.0,27.1007,27.1252,27.0192,27.0844,48102.0
2021-05-20 14:00:00,33.22,33.28,33.19,33.25,152583.0,27.0844,27.1333,27.06,27.1089,152583.0
2021-05-20 14:30:00,33.25,33.39,33.22,33.33,215718.0,27.1089,27.223,27.0844,27.1741,215718.0
2021-05-20 15:00:00,33.32,33.48,33.28,33.47,94887.0,27.166,27.2964,27.1333,27.2882,94887.0
2021-05-20 15:30:00,33.48,33.49,33.2,33.22,395961.0,27.2964,27.3046,27.0681,27.0844,395961.0
2021-05-21 09:30:00,33.35,33.72,33.26,33.68,177487.0,27.1904,27.4921,27.117,27.4595,177487.0
2021-05-21 10:00:00,33.67,33.68,33.54,33.56,92740.0,27.4513,27.4595,27.3453,27.3616,92740.0
2021-05-21 10:30:00,33.54,33.69,33.53,33.69,54442.0,27.3453,27.4676,27.3372,27.4676,54442.0
2021-05-21 11:00:00,33.69,33.77,33.61,33.63,44397.0,27.4676,27.5328,27.4024,27.4187,44397.0
2021-05-21 11:30:00,33.63,33.73,33.61,33.62,49714.0,27.4187,27.5002,27.4024,27.4105,49714.0
2021-05-21 12:00:00,33.62,33.62,33.46,33.5,103691.0,27.4105,27.4105,27.2801,27.3127,103691.0
2021-05-21 12:30:00,33.5,33.52,33.33,33.37,40578.0,27.3127,27.329,27.1741,27.2067,40578.0
2021-05-21 13:00:00,33.37,33.49,33.35,33.47,35774.0,27.2067,27.3046,27.1904,27.2882,35774.0
2021-05-21 13:30:00,33.47,33.52,33.45,33.52,28853.0,27.2882,27.329,27.2719,27.329,28853.0
2021-05-21 14:00:00,33.52,33.6,33.51,33.52,44840.0,27.329,27.3942,27.3209,27.329,44840.0
2021-05-21 14:30:00,33.53,33.58,33.48,33.55,45577.0,27.3372,27.3779,27.2964,27.3535,45577.0
2021-05-21 15:00:00,33.55,33.58,33.5,33.58,60656.0,27.3535,27.3779,27.3127,27.3779,60656.0
2021-05-21 15:30:00,33.57,33.61,33.49,33.54,389134.0,27.3698,27.4024,27.3046,27.3453,389134.0
2021-05-24 09:30:00,33.71,33.71,33.4,33.62,132143.0,27.4839,27.4839,27.2312,27.4105,132143.0
2021-05-24 10:00:00,33.62,33.68,33.42,33.47,60994.0,27.4105,27.4595,27.2475,27.2882,60994.0
2021-05-24 10:30:00,33.47,33.56,33.38,33.4,83335.0,27.2882,27.3616,27.2149,27.2312,83335.0
2021-05-24 11:00:00,33.39,33.44,33.35,33.39,51357.0,27.223,27.2638,27.1904,27.223,51357.0
2021-05-24 11:30:00,33.39,33.47,33.31,33.35,202124.0,27.223,27.2882,27.1578,27.1904,202124.0
2021-05-24 12:00:00,33.34,33.35,33.23,33.28,74258.0,27.1823,27.1904,27.0926,27.1333,74258.0
2021-05-24 12:30:00,33.28,33.42,33.28,33.4,37615.0,27.1333,27.2475,27.1333,27.2312,37615.0
2021-05-24 13:00:00,33.4,33.47,33.37,33.47,36856.0,27.2312,27.2882,27.2067,27.2882,36856.0
2021-05-24 13:30:00,33.47,33.48,33.42,33.45,40934.0,27.2882,27.2964,27.2475,27.2719,40934.0
2021-05-24 14:00:00,33.45,33.54,33.43,33.54,41412.0,27.2719,27.3453,27.2556,27.3453,41412.0
2021-05-24 14:30:00,33.54,33.58,33.51,33.56,34168.0,27.3453,27.3779,27.3209,27.3616,34168.0
2021-05-24 15:00:00,33.56,33.62,33.52,33.57,39040.0,27.3616,27.4105,27.329,27.3698,39040.0
2021-05-24 15:30:00,33.57,33.61,33.49,33.49,223659.0,27.3698,27.4024,27.3046,27.3046,223659.0
2021-05-25 09:30:00,33.65,33.83,33.51,33.58,114437.0,27.435,27.5818,27.3209,27.3779,114437.0
2021-05-25 10:00:00,33.59,33.6,33.5,33.55,70836.0,27.3861,27.3942,27.3127,27.3535,70836.0
2021-05-25 10:30:00,33.54,33.56,33.48,33.5,67845.0,27.3453,27.3616,27.2964,27.3127,67845.0
2021-05-25 11:00:00,33.51,33.51,33.37,33.37,41971.0,27.3209,27.3209,27.2067,27.2067,41971.0
2021-05-25 11:30:00,33.38,33.38,33.3,33.37,43281.0,27.2149,27.2149,27.1496,27.2067,43281.0
2021-05-25 12:00:00,33.39,33.5,33.37,33.5,33323.0,27.223,27.3127,27.2067,27.3127,33323.0
2021-05-25 12:30:00,33.49,33.55,33.47,33.48,45395.0,27.3046,27.3535,27.2882,27.2964,45395.0
2021-05-25 13:00:00,33.47,33.48,33.43,33.46,47297.0,27.2882,27.2964,27.2556,27.2801,47297.0
2021-05-25 13:30:00,33.46,33.46,33.39,33.41,32891.0,27.2801,27.2801,27.223,27.2393,32891.0
2021-05-25 14:00:00,33.41,33.41,33.26,33.26,46424.0,27.2393,27.2393,27.117,27.117,46424.0
2021-05-25 14:30:00,33.25,33.28,33.19,33.19,36259.0,27.1089,27.1333,27.06,27.06,36259.0
2021-05-25 15:00:00,33.19,33.19,33.11,33.13,49467.0,27.06,27.06,26.9947,27.011,49467.0
2021-05-25 15:30:00,33.13,33.15,32.98,33.08,239014.0,27.011,27.0274,26.8888,26.9703,239014.0
2021-05-26 09:30:00,33.08,33.17,32.86,32.98,146129.0,26.9703,27.0437,26.7909,26.8888,146129.0
2021-05-26 10:00:00,32.98,33.17,32.93,33.09,74363.0,26.8888,27.0437,26.848,26.9784,74363.0
2021-05-26 10:30:00,33.09,33.17,33.03,33.14,101554.0,26.9784,27.0437,26.9295,27.0192,101554.0
2021-05-26 11:00:00,33.15,33.19,33.04,33.11,53063.0,27.0274,27.06,26.9377,26.9947,53063.0
2021-05-26 11:30:00,33.11,33.22,33.08,33.2,51132.0,26.9947,27.0844,26.9703,27.0681,51132.0
2021-05-26 12:00:00,33.21,33.26,33.17,33.26,42424.0,27.0763,27.117,27.0437,27.117,42424.0
2021-05-26 12:30:00,33.26,33.31,33.24,33.29,40844.0,27.117,27.1578,27.1007,27.1415,40844.0
2021-05-26 13:00:00,33.28,33.4,33.27,33.38,75591.0,27.1333,27.2312,27.1252,27.2149,75591.0
2021-05-26 13:30:00,33.39,33.39,33.26,33.32,59382.0,27.223,27.223,27.117,27.166,59382.0
2021-05-26 14:00:00,33.32,33.4,33.31,33.4,57094.0,27.166,27.2312,27.1578,27.2312,57094.0
2021-05-26 14:30:00,33.39,33.39,33.28,33.31,73422.0,27.223,27.223,27.1333,27.1578,73422.0
2021-05-26 15:00:00,33.31,33.34,33.26,33.33,65189.0,27.1578,27.1823,27.117,27.1741,65189.0
2021-05-26 15:30:00,33.33,33.34,33.23,33.3,272166.0,27.1741,27.1823,27.0926,27.1496,272166.0
2021-05-27 09:30:00,33.73,34.17,33.53,34.13,138920.0,27.5002,27.859,27.3372,27.8264,138920.0
2021-05-27 10:00:00,34.14,34.19,33.93,33.94,98157.0,27.8345,27.8753,27.6633,27.6714,98157.0
2021-05-27 10:30:00,33.93,34.13,33.86,34.11,136691.0,27.6633,27.8264,27.6062,27.81,136691.0
2021-05-27 11:00:00,34.11,34.13,33.91,33.91,188878.0,27.81,27.8264,27.647,27.647,188878.0
2021-05-27 11:30:00,33.91,34.12,33.88,34.07,161115.0,27.647,27.8182,27.6225,27.7774,161115.0
2021-05-27 12:00:00,34.06,34.12,34.02,34.08,56088.0,27.7693,27.8182,27.7367,27.7856,56088.0
2021-05-27 12:30:00,34.08,34.17,34.06,34.15,219117.0,27.7856,27.859,27.7693,27.8427,219117.0
2021-05-27 13:00:00,34.15,34.17,34.09,34.11,65174.0,27.8427,27.859,27.7937,27.81,65174.0
2021-05-27 13:30:00,34.11,34.22,34.04,34.2,155289.0,27.81,27.8997,27.753,27.8834,155289.0
2021-05-27 14:00:00,34.2,34.2,34.12,34.2,64385.0,27.8834,27.8834,27.8182,27.8834,64385.0
2021-05-27 14:30:00,34.2,34.2,34.09,34.15,70611.0,27.8834,27.8834,27.7937,27.8427,70611.0
2021-05-27 15:00:00,34.15,34.35,34.09,34.32,267085.0,27.8427,28.0057,27.7937,27.9813,267085.0
2021-05-27 15:30:00,34.32,34.42,34.12,34.18,1360861.0,27.9813,28.0628,27.8182,27.8671,1360861.0
2021-05-28 09:30:00,34.21,34.34,33.98,34.2,118842.0,27.8916,27.9976,27.7041,27.8834,118842.0
2021-05-28 10:00:00,34.23,34.26,33.97,34.04,111747.0,27.9079,27.9323,27.6959,27.753,111747.0
2021-05-28 10:30:00,34.04,34.14,33.99,34.11,54136.0,27.753,27.8345,27.7122,27.81,54136.0
2021-05-28 11:00:00,34.11,34.22,34.1,34.2,37841.0,27.81,27.8997,27.8019,27.8834,37841.0
2021-05-28 11:30:00,34.2,34.22,34.1,34.12,53721.0,27.8834,27.8997,27.8019,27.8182,53721.0
2021-05-28 12:00:00,34.13,34.22,34.11,34.18,34814.0,27.8264,27.8997,27.81,27.8671,34814.0
2021-05-28 12:30:00,34.18,34.19,34.08,34.1,39211.0,27.8671,27.8753,27.7856,27.8019,39211.0
2021-05-28 13:00:00,34.1,34.22,34.08,34.22,41057.0,27.8019,27.8997,27.7856,27.8997,41057.0
2021-05-28 13:30:00,34.23,34.29,34.2,34.23,47523.0,27.9079,27.9568,27.8834,27.9079,47523.0
2021-05-28 14:00:00,34.24,34.3,34.2,34.29,51080.0,27.916,27.965,27.8834,27.9568,51080.0
2021-05-28 14:30:00,34.29,34.33,34.27,34.29,60756.0,27.9568,27.9894,27.9405,27.9568,60756.0
2021-05-28 15:00:00,34.29,34.32,34.24,34.25,73442.0,27.9568,27.9813,27.916,27.9242,73442.0
2021-05-28 15:30:00,34.25,34.27,34.17,34.2,263735.0,27.9242,27.9405,27.859,27.8834,263735.0
2021-06-01 09:30:00,34.68,34.73,34.4,34.67,158558.0,28.2748,28.3155,28.0465,28.2666,158558.0
2021-06-01 10:00:00,34.67,34.77,34.52,34.55,246161.0,28.2666,28.3481,28.1443,28.1688,246161.0
2021-06-01 10:30:00,34.56,34.59,34.34,34.42,160884.0,28.1769,28.2014,27.9976,28.0628,160884.0
2021-06-01 11:00:00,34.43,34.5,34.38,34.39,59481.0,28.0709,28.128,28.0302,28.0383,59481.0
2021-06-01 11:30:00,34.39,34.52,34.37,34.45,68172.0,28.0383,28.1443,28.022,28.0872,68172.0
2021-06-01 12:00:00,34.45,34.54,34.4,34.52,49518.0,28.0872,28.1606,28.0465,28.1443,49518.0
2021-06-01 12:30:00,34.52,34.56,34.43,34.44,31949.0,28.1443,28.1769,28.0709,28.0791,31949.0
2021-06-01 13:00:00,34.43,34.46,34.31,34.34,51462.0,28.0709,28.0954,27.9731,27.9976,51462.0
2021-06-01 13:30:00,34.33,34.42,34.33,34.42,32209.0,27.9894,28.0628,27.9894,28.0628,32209.0
2021-06-01 14:00:00,34.41,34.46,34.37,34.44,40452.0,28.0546,28.0954,28.022,28.0791,40452.0
2021-06-01 14:30:00,34.44,34.48,34.42,34.45,41532.0,28.0791,28.1117,28.0628,28.0872,41532.0
2021-06-01 15:00:00,34.45,34.5,34.42,34.48,47154.0,28.0872,28.128,28.0628,28.1117,47154.0
2021-06-01 15:30:00,34.48,34.58,34.44,34.51,187277.0,28.1117,28.1932,28.0791,28.1362,187277.0
2021-06-02 09:30:00,34.61,34.73,34.33,34.55,75233.0,28.2177,28.3155,27.9894,28.1688,75233.0
2021-06-02 10:00:00,34.57,34.71,34.55,34.66,51398.0,28.1851,28.2992,28.1688,28.2585,51398.0
2021-06-02 10:30:00,34.66,34.78,34.61,34.75,38429.0,28.2585,28.3563,28.2177,28.3318,38429.0
2021-06-02 11:00:00,34.76,34.82,34.68,34.75,46808.0,28.34,28.3889,28.2748,28.3318,46808.0
2021-06-02 11:30:00,34.76,34.8,34.69,34.71,57181.0,28.34,28.3726,28.2829,28.2992,57181.0
2021-06-02 12:00:00,34.71,34.82,34.71,34.8,48841.0,28.2992,28.3889,28.2992,28.3726,48841.0
2021-06-02 12:30:00,34.79,34.85,34.7,34.85,38721.0,28.3645,28.4134,28.2911,28.4134,38721.0
2021-06-02 13:00:00,34.85,34.92,34.84,34.88,97721.0,28.4134,28.4704,28.4052,28.4378,97721.0
2021-06-02 13:30:00,34.88,34.94,34.86,34.93,44650.0,28.4378,28.4867,28.4215,28.4786,44650.0
2021-06-02 14:00:00,34.94,35.02,34.92,35.0,60639.0,28.4867,28.552,28.4704,28.5357,60639.0
2021-06-02 14:30:00,35.01,35.07,34.99,35.05,51563.0,28.5438,28.5927,28.5275,28.5764,51563.0
2021-06-02 15:00:00,35.05,35.07,34.98,34.98,61625.0,28.5764,28.5927,28.5194,28.5194,61625.0
2021-06-02 15:30:00,34.98,35.0,34.93,34.98,238748.0,28.5194,28.5357,28.4786,28.5194,238748.0
2021-06-03 09:30:00,34.81,34.93,34.65,34.82,97790.0,28.3808,28.4786,28.2503,28.3889,97790.0
2021-06-03 10:00:00,34.84,34.95,34.77,34.91,100270.0,28.4052,28.4949,28.3481,28.4623,100270.0
2021-06-03 10:30:00,34.9,35.34,34.89,35.33,121783.0,28.4541,28.8129,28.446,28.8047,121783.0
2021-06-03 11:00:00,35.32,35.45,35.24,35.39,180201.0,28.7966,28.9026,28.7313,28.8536,180201.0
2021-06-03 11:30:00,35.4,35.59,35.39,35.57,87257.0,28.8618,29.0167,28.8536,29.0004,87257.0
2021-06-03 12:00:00,35.58,35.63,35.46,35.53,93689.0,29.0085,29.0493,28.9107,28.9678,93689.0
2021-06-03 12:30:00,35.53,35.58,35.49,35.58,55559.0,28.9678,29.0085,28.9352,29.0085,55559.0
2021-06-03 13:00:00,35.57,35.64,35.47,35.63,61911.0,29.0004,29.0575,28.9189,29.0493,61911.0
2021-06-03 13:30:00,35.63,35.63,35.57,35.6,59074.0,29.0493,29.0493,29.0004,29.0248,59074.0
2021-06-03 14:00:00,35.6,35.61,35.52,35.58,62275.0,29.0248,29.033,28.9596,29.0085,62275.0
2021-06-03 14:30:00,35.58,35.59,35.44,35.45,62907.0,29.0085,29.0167,28.8944,28.9026,62907.0
2021-06-03 15:00:00,35.44,35.58,35.44,35.55,190416.0,28.8944,29.0085,28.8944,28.9841,190416.0
2021-06-03 15:30:00,35.56,35.62,35.53,35.55,314005.0,28.9922,29.0412,28.9678,28.9841,314005.0
2021-06-04 09:30:00,35.5,35.72,35.32,35.49,177645.0,28.9433,29.1227,28.7966,28.9352,177645.0
2021-06-04 10:00:00,35.54,35.54,35.3,35.41,81060.0,28.9759,28.9759,28.7803,28.8699,81060.0
2021-06-04 10:30:00,35.4,35.5,35.35,35.4,97832.0,28.8618,28.9433,28.821,28.8618,97832.0
2021-06-04 11:00:00,35.41,35.42,35.3,35.35,92981.0,28.8699,28.8781,28.7803,28.821,92981.0
2021-06-04 11:30:00,35.34,35.41,35.3,35.33,142320.0,28.8129,28.8699,28.7803,28.8047,142320.0
2021-06-04 12:00:00,35.32,35.42,35.32,35.41,95696.0,28.7966,28.8781,28.7966,28.8699,95696.0
2021-06-04 12:30:00,35.41,35.51,35.41,35.49,174997.0,28.8699,28.9515,28.8699,28.9352,174997.0
2021-06-04 13:00:00,35.48,35.57,35.47,35.51,57064.0,28.927,29.0004,28.9189,28.9515,57064.0
2021-06-04 13:30:00,35.52,35.58,35.52,35.57,29319.0,28.9596,29.0085,28.9596,29.0004,29319.0
2021-06-04 14:00:00,35.56,35.63,35.56,35.62,39318.0,28.9922,29.0493,28.9922,29.0412,39318.0
2021-06-04 14:30:00,35.62,35.67,35.61,35.65,68471.0,29.0412,29.0819,29.033,29.0656,68471.0
2021-06-04 15:00:00,35.65,35.69,35.58,35.66,115523.0,29.0656,29.0982,29.0085,29.0738,115523.0
2021-06-04 15:30:00,35.66,35.79,35.65,35.73,488271.0,29.0738,29.1798,29.0656,29.1308,488271.0
2021-06-07 09:30:00,35.94,35.94,35.73,35.79,175503.0,29.3021,29.3021,29.1308,29.1798,175503.0
2021-06-07 10:00:00,35.8,35.81,35.74,35.75,69497.0,29.1879,29.1961,29.139,29.1471,69497.0
2021-06-07 10:30:00,35.75,35.75,35.58,35.6,108633.0,29.1471,29.1471,29.0085,29.0248,108633.0
2021-06-07 11:00:00,35.6,35.62,35.51,35.56,109950.0,29.0248,29.0412,28.9515,28.9922,109950.0
2021-06-07 11:30:00,35.58,35.58,35.49,35.58,68162.0,29.0085,29.0085,28.9352,29.0085,68162.0
2021-06-07 12:00:00,35.58,35.66,35.56,35.65,46988.0,29.0085,29.0738,28.9922,29.0656,46988.0
2021-06-07 12:30:00,35.65,35.77,35.64,35.73,105586.0,29.0656,29.1635,29.0575,29.1308,105586.0
2021-06-07 13:00:00,35.74,35.76,35.65,35.68,66036.0,29.139,29.1553,29.0656,29.0901,66036.0
2021-06-07 13:30:00,35.68,35.69,35.59,35.6,44585.0,29.0901,29.0982,29.0167,29.0248,44585.0
2021-06-07 14:00:00,35.59,35.6,35.43,35.44,65527.0,29.0167,29.0248,28.8862,28.8944,65527.0
2021-06-07 14:30:00,35.44,35.53,35.4,35.46,99878.0,28.8944,28.9678,28.8618,28.9107,99878.0
2021-06-07 15:00:00,35.47,35.48,35.41,35.43,105130.0,28.9189,28.927,28.8699,28.8862,105130.0
2021-06-07 15:30:00,35.42,35.47,35.33,35.46,479598.0,28.8781,28.9189,28.8047,28.9107,479598.0
2021-06-08 09:30:00,35.31,35.38,34.75,34.79,223379.0,28.7884,28.8455,28.3318,28.3645,223379.0
2021-06-08 10:00:00,34.79,35.08,34.78,35.08,152244.0,28.3645,28.6009,28.3563,28.6009,152244.0
2021-06-08 10:30:00,35.08,35.17,35.02,35.15,161466.0,28.6009,28.6743,28.552,28.658,161466.0
2021-06-08 11:00:00,35.15,35.22,34.99,35.07,141292.0,28.658,28.715,28.5275,28.5927,141292.0
2021-06-08 11:30:00,35.06,35.27,35.06,35.26,102582.0,28.5846,28.7558,28.5846,28.7476,102582.0
2021-06-08 12:00:00,35.27,35.34,35.24,35.31,67039.0,28.7558,28.8129,28.7313,28.7884,67039.0
2021-06-08 12:30:00,35.31,35.31,35.2,35.22,56787.0,28.7884,28.7884,28.6987,28.715,56787.0
2021-06-08 13:00:00,35.22,35.26,35.2,35.2,74154.0,28.715,28.7476,28.6987,28.6987,74154.0
2021-06-08 13:30:00,35.2,35.21,35.13,35.15,74682.0,28.6987,28.7069,28.6417,28.658,74682.0
2021-06-08 14:00:00,35.15,35.18,35.11,35.17,84414.0,28.658,28.6824,28.6253,28.6743,84414.0
2021-06-08 14:30:00,35.18,35.19,35.1,35.15,86932.0,28.6824,28.6906,28.6172,28.658,86932.0
2021-06-08 15:00:00,35.15,35.2,35.12,35.13,131883.0,28.658,28.6987,28.6335,28.6417,131883.0
2021-06-08 15:30:00,35.12,35.15,35.06,35.12,446220.0,28.6335,28.658,28.5846,28.6335,446220.0
2021-06-09 09:30:00,35.01,35.07,34.77,34.79,112812.0,28.5438,28.5927,28.3481,28.3645,112812.0
2021-06-09 10:00:00,34.81,34.95,34.77,34.9,78129.0,28.3808,28.4949,28.3481,28.4541,78129.0
2021-06-09 10:30:00,34.9,34.99,34.86,34.95,52376.0,28.4541,28.5275,28.4215,28.4949,52376.0
2021-06-09 11:00:00,34.95,35.04,34.95,35.0,72741.0,28.4949,28.5683,28.4949,28.5357,72741.0
2021-06-09 11:30:00,35.0,35.02,34.94,35.0,64694.0,28.5357,28.552,28.4867,28.5357,64694.0
2021-06-09 12:00:00,35.0,35.02,34.96,35.01,26285.0,28.5357,28.552,28.5031,28.5438,26285.0
2021-06-09 12:30:00,35.0,35.06,34.97,35.02,53745.0,28.5357,28.5846,28.5112,28.552,53745.0
2021-06-09 13:00:00,35.01,35.02,34.93,34.94,36055.0,28.5438,28.552,28.4786,28.4867,36055.0
2021-06-09 13:30:00,34.94,34.97,34.91,34.92,45489.0,28.4867,28.5112,28.4623,28.4704,45489.0
2021-06-09 14:00:00,34.93,34.95,34.91,34.94,39846.0,28.4786,28.4949,28.4623,28.4867,39846.0
2021-06-09 14:30:00,34.94,34.95,34.9,34.93,44900.0,28.4867,28.4949,28.4541,28.4786,44900.0
2021-06-09 15:00:00,34.93,34.96,34.85,34.86,84944.0,28.4786,28.5031,28.4134,28.4215,84944.0
2021-06-09 15:30:00,34.86,34.89,34.78,34.8,221166.0,28.4215,28.446,28.3563,28.3726,221166.0
2021-06-10 09:30:00,35.42,35.5,35.04,35.09,159264.0,28.8781,28.9433,28.5683,28.609,159264.0
2021-06-10 10:00:00,35.09,35.09,34.81,34.82,75100.0,28.609,28.609,28.3808,28.3889,75100.0
2021-06-10 10:30:00,34.83,34.84,34.68,34.78,59885.0,28.3971,28.4052,28.2748,28.3563,59885.0
2021-06-10 11:00:00,34.78,34.82,34.74,34.76,52532.0,28.3563,28.3889,28.3237,28.34,52532.0
2021-06-10 11:30:00,34.76,34.77,34.67,34.74,39338.0,28.34,28.3481,28.2666,28.3237,39338.0
2021-06-10 12:00:00,34.74,34.76,34.61,34.64,60194.0,28.3237,28.34,28.2177,28.2422,60194.0
2021-06-10 12:30:00,34.65,34.73,34.64,34.73,36142.0,28.2503,28.3155,28.2422,28.3155,36142.0
2021-06-10 13:00:00,34.73,34.77,34.71,34.72,58087.0,28.3155,28.3481,28.2992,28.3074,58087.0
2021-06-10 13:30:00,34.73,34.75,34.7,34.75,48807.0,28.3155,28.3318,28.2911,28.3318,48807.0
2021-06-10 14:00:00,34.75,34.79,34.67,34.68,100982.0,28.3318,28.3645,28.2666,28.2748,100982.0
2021-06-10 14:30:00,34.69,34.72,34.67,34.69,53607.0,28.2829,28.3074,28.2666,28.2829,53607.0
2021-06-10 15:00:00,34.7,34.7,34.53,34.55,72113.0,28.2911,28.2911,28.1525,28.1688,72113.0
2021-06-10 15:30:00,34.56,34.61,34.4,34.43,337242.0,28.1769,28.2177,28.0465,28.0709,337242.0
2021-06-11 09:30:00,34.45,34.79,34.45,34.7,104589.0,28.0872,28.3645,28.0872,28.2911,104589.0
2021-06-11 10:00:00,34.71,34.76,34.59,34.59,73192.0,28.2992,28.34,28.2014,28.2014,73192.0
2021-06-11 10:30:00,34.59,34.72,34.58,34.65,99824.0,28.2014,28.3074,28.1932,28.2503,99824.0
2021-06-11 11:00:00,34.64,34.65,34.53,34.59,66995.0,28.2422,28.2503,28.1525,28.2014,66995.0
2021-06-11 11:30:00,34.59,34.67,34.59,34.65,49678.0,28.2014,28.2666,28.2014,28.2503,49678.0
2021-06-11 12:00:00,34.66,34.71,34.63,34.63,37433.0,28.2585,28.2992,28.234,28.234,37433.0
2021-06-11 12:30:00,34.63,34.66,34.6,34.65,44108.0,28.234,28.2585,28.2095,28.2503,44108.0
2021-06-11 13:00:00,34.66,34.74,34.66,34.72,48784.0,28.2585,28.3237,28.2585,28.3074,48784.0
2021-06-11 13:30:00,34.72,34.74,34.69,34.72,51374.0,28.3074,28.3237,28.2829,28.3074,51374.0
2021-06-11 14:00:00,34.72,34.74,34.65,34.68,52789.0,28.3074,28.3237,28.2503,28.2748,52789.0
2021-06-11 14:30:00,34.69,34.71,34.66,34.7,48962.0,28.2829,28.2992,28.2585,28.2911,48962.0
2021-06-11 15:00:00,34.7,34.71,34.64,34.66,68758.0,28.2911,28.2992,28.2422,28.2585,68758.0
2021-06-11 15:30:00,34.65,34.8,34.65,34.8,279631.0,28.2503,28.3726,28.2503,28.3726,279631.0
2021-06-14 09:30:00,34.71,34.83,34.34,34.39,146407.0,28.2992,28.3971,27.9976,28.0383,146407.0
2021-06-14 10:00:00,34.38,34.45,34.3,34.4,69258.0,28.0302,28.0872,27.965,28.0465,69258.0
2021-06-14 10:30:00,34.41,34.44,34.32,34.37,63145.0,28.0546,28.0791,27.9813,28.022,63145.0
2021-06-14 11:00:00,34.38,34.43,34.23,34.27,73164.0,28.0302,28.0709,27.9079,27.9405,73164.0
2021-06-14 11:30:00,34.27,34.27,34.19,34.22,44195.0,27.9405,27.9405,27.8753,27.8997,44195.0
2021-06-14 12:00:00,34.22,34.28,34.2,34.26,24819.0,27.8997,27.9486,27.8834,27.9323,24819.0
2021-06-14 12:30:00,34.25,34.26,34.17,34.17,33282.0,27.9242,27.9323,27.859,27.859,33282.0
2021-06-14 13:00:00,34.17,34.21,34.14,34.21,32232.0,27.859,27.8916,27.8345,27.8916,32232.0
2021-06-14 13:30:00,34.2,34.21,34.11,34.13,39004.0,27.8834,27.8916,27.81,27.8264,39004.0
2021-06-14 14:00:00,34.13,34.14,34.02,34.03,50526.0,27.8264,27.8345,27.7367,27.7448,50526.0
2021-06-14 14:30:00,34.02,34.06,34.0,34.0,54641.0,27.7367,27.7693,27.7204,27.7204,54641.0
2021-06-14 15:00:00,34.01,34.02,33.96,33.99,57558.0,27.7285,27.7367,27.6877,27.7122,57558.0
2021-06-14 15:30:00,33.99,34.05,33.88,33.93,729628.0,27.7122,27.7611,27.6225,27.6633,729628.0
2021-06-15 09:30:00,33.91,34.13,33.81,33.97,157260.0,27.647,27.8264,27.5655,27.6959,157260.0
2021-06-15 10:00:00,33.97,34.08,33.87,33.9,237224.0,27.6959,27.7856,27.6144,27.6388,237224.0
2021-06-15 10:30:00,33.91,33.98,33.83,33.89,118145.0,27.647,27.7041,27.5818,27.6307,118145.0
2021-06-15 11:00:00,33.88,34.03,33.81,33.98,115977.0,27.6225,27.7448,27.5655,27.7041,115977.0
2021-06-15 11:30:00,33.97,33.98,33.83,33.85,119191.0,27.6959,27.7041,27.5818,27.5981,119191.0
2021-06-15 12:00:00,33.85,33.93,33.85,33.89,149750.0,27.5981,27.6633,27.5981,27.6307,149750.0
2021-06-15 12:30:00,33.89,34.09,33.89,34.09,246707.0,27.6307,27.7937,27.6307,27.7937,246707.0
2021-06-15 13:00:00,34.09,34.18,34.09,34.15,75296.0,27.7937,27.8671,27.7937,27.8427,75296.0
2021-06-15 13:30:00,34.15,34.28,34.14,34.25,103715.0,27.8427,27.9486,27.8345,27.9242,103715.0
2021-06-15 14:00:00,34.25,34.36,34.25,34.34,81236.0,27.9242,28.0139,27.9242,27.9976,81236.0
2021-06-15 14:30:00,34.34,34.43,34.28,34.41,59120.0,27.9976,28.0709,27.9486,28.0546,59120.0
2021-06-15 15:00:00,34.4,34.43,34.27,34.28,111614.0,28.0465,28.0709,27.9405,27.9486,111614.0
2021-06-15 15:30:00,34.27,34.3,34.21,34.28,337368.0,27.9405,27.965,27.8916,27.9486,337368.0
2021-06-16 09:30:00,33.84,33.94,33.6,33.7,138842.0,27.5899,27.6714,27.3942,27.4758,138842.0
2021-06-16 10:00:00,33.72,33.72,33.45,33.47,83813.0,27.4921,27.4921,27.2719,27.2882,83813.0
2021-06-16 10:30:00,33.47,33.63,33.46,33.59,58535.0,27.2882,27.4187,27.2801,27.3861,58535.0
2021-06-16 11:00:00,33.59,33.78,33.59,33.77,53449.0,27.3861,27.541,27.3861,27.5328,53449.0
2021-06-16 11:30:00,33.77,33.89,33.73,33.84,49236.0,27.5328,27.6307,27.5002,27.5899,49236.0
2021-06-16 12:00:00,33.84,33.87,33.65,33.67,50556.0,27.5899,27.6144,27.435,27.4513,50556.0
2021-06-16 12:30:00,33.66,33.66,33.53,33.55,46321.0,27.4432,27.4432,27.3372,27.3535,46321.0
2021-06-16 13:00:00,33.55,33.58,33.46,33.48,73446.0,27.3535,27.3779,27.2801,27.2964,73446.0
2021-06-16 13:30:00,33.48,33.59,33.47,33.57,36597.0,27.2964,27.3861,27.2882,27.3698,36597.0
2021-06-16 14:00:00,33.55,33.91,33.34,33.76,299942.0,27.3535,27.647,27.1823,27.5247,299942.0
2021-06-16 14:30:00,33.75,33.83,33.5,33.76,202221.0,27.5165,27.5818,27.3127,27.5247,202221.0
2021-06-16 15:00:00,33.73,34.01,33.7,33.93,93443.0,27.5002,27.7285,27.4758,27.6633,93443.0
2021-06-16 15:30:00,33.93,33.99,33.83,33.83,204823.0,27.6633,27.7122,27.5818,27.5818,204823.0
2021-06-17 09:30:00,34.01,34.06,33.49,33.52,107387.0,27.7285,27.7693,27.3046,27.329,107387.0
2021-06-17 10:00:00,33.51,33.59,33.16,33.21,116284.0,27.3209,27.3861,27.0355,27.0763,116284.0
2021-06-17 10:30:00,33.2,33.36,32.89,32.89,170927.0,27.0681,27.1986,26.8154,26.8154,170927.0
2021-06-17 11:00:00,32.88,32.88,32.47,32.51,193650.0,26.8072,26.8072,26.4729,26.5056,193650.0
2021-06-17 11:30:00,32.51,32.57,32.24,32.28,168491.0,26.5056,26.5545,26.2854,26.318,168491.0
2021-06-17 12:00:00,32.27,32.39,32.1,32.15,84153.0,26.3099,26.4077,26.1713,26.212,84153.0
2021-06-17 12:30:00,32.17,32.3,32.12,32.3,95736.0,26.2284,26.3343,26.1876,26.3343,95736.0
2021-06-17 13:00:00,32.31,32.41,32.23,32.31,124768.0,26.3425,26.424,26.2773,26.3425,124768.0
2021-06-17 13:30:00,32.32,32.41,32.28,32.3,84328.0,26.3506,26.424,26.318,26.3343,84328.0
2021-06-17 14:00:00,32.31,32.33,32.2,32.28,112394.0,26.3425,26.3588,26.2528,26.318,112394.0
2021-06-17 14:30:00,32.28,32.3,32.13,32.18,89741.0,26.318,26.3343,26.1957,26.2365,89741.0
2021-06-17 15:00:00,32.18,32.31,32.13,32.31,105892.0,26.2365,26.3425,26.1957,26.3425,105892.0
2021-06-17 15:30:00,32.31,32.4,32.2,32.24,686739.0,26.3425,26.4159,26.2528,26.2854,686739.0
2021-06-18 09:30:00,31.67,31.92,31.39,31.65,520991.0,25.8207,26.0245,25.5924,25.8044,520991.0
2021-06-18 10:00:00,31.65,31.74,31.41,31.44,123226.0,25.8044,25.8778,25.6087,25.6332,123226.0
2021-06-18 10:30:00,31.45,31.55,31.36,31.49,103699.0,25.6413,25.7229,25.568,25.6739,103699.0
2021-06-18 11:00:00,31.48,31.74,31.44,31.68,98976.0,25.6658,25.8778,25.6332,25.8289,98976.0
2021-06-18 11:30:00,31.69,31.81,31.66,31.77,112899.0,25.837,25.9348,25.8125,25.9022,112899.0
2021-06-18 12:00:00,31.76,31.76,31.63,31.7,99613.0,25.8941,25.8941,25.7881,25.8452,99613.0
2021-06-18 12:30:00,31.7,31.71,31.37,31.47,239843.0,25.8452,25.8533,25.5761,25.6576,239843.0
2021-06-18 13:00:00,31.49,31.61,31.47,31.56,86952.0,25.6739,25.7718,25.6576,25.731,86952.0
2021-06-18 13:30:00,31.55,31.68,31.54,31.65,74200.0,25.7229,25.8289,25.7147,25.8044,74200.0
2021-06-18 14:00:00,31.66,31.72,31.62,31.68,90128.0,25.8125,25.8615,25.7799,25.8289,90128.0
2021-06-18 14:30:00,31.68,31.68,31.41,31.44,120251.0,25.8289,25.8289,25.6087,25.6332,120251.0
2021-06-18 15:00:00,31.43,31.56,31.4,31.51,190793.0,25.625,25.731,25.6006,25.6903,190793.0
2021-06-18 15:30:00,31.51,31.66,31.41,31.43,741588.0,25.6903,25.8125,25.6087,25.625,741588.0
2021-06-21 09:30:00,31.83,32.28,31.62,32.19,211930.0,25.9512,26.318,25.7799,26.2447,211930.0
2021-06-21 10:00:00,32.18,32.39,32.13,32.39,82279.0,26.2365,26.4077,26.1957,26.4077,82279.0
2021-06-21 10:30:00,32.38,32.38,32.23,32.29,90055.0,26.3996,26.3996,26.2773,26.3262,90055.0
2021-06-21 11:00:00,32.3,32.3,32.01,32.14,99603.0,26.3343,26.3343,26.0979,26.2039,99603.0
2021-06-21 11:30:00,32.13,32.28,32.13,32.24,39371.0,26.1957,26.318,26.1957,26.2854,39371.0
2021-06-21 12:00:00,32.24,32.27,32.18,32.2,33526.0,26.2854,26.3099,26.2365,26.2528,33526.0
2021-06-21 12:30:00,32.2,32.21,32.14,32.16,30297.0,26.2528,26.261,26.2039,26.2202,30297.0
2021-06-21 13:00:00,32.17,32.29,32.14,32.26,41259.0,26.2284,26.3262,26.2039,26.3017,41259.0
2021-06-21 13:30:00,32.26,32.36,32.24,32.34,51028.0,26.3017,26.3833,26.2854,26.367,51028.0
2021-06-21 14:00:00,32.34,32.38,32.31,32.33,56022.0,26.367,26.3996,26.3425,26.3588,56022.0
2021-06-21 14:30:00,32.33,32.36,32.27,32.35,59151.0,26.3588,26.3833,26.3099,26.3751,59151.0
2021-06-21 15:00:00,32.35,32.42,32.3,32.36,87980.0,26.3751,26.4322,26.3343,26.3833,87980.0
2021-06-21 15:30:00,32.36,32.43,32.33,32.42,251737.0,26.3833,26.4403,26.3588,26.4322,251737.0
2021-06-22 09:30:00,32.4,32.47,31.94,32.05,92083.0,26.4159,26.4729,26.0408,26.1305,92083.0
2021-06-22 10:00:00,32.04,32.18,31.99,32.13,53000.0,26.1224,26.2365,26.0816,26.1957,53000.0
2021-06-22 10:30:00,32.12,32.2,32.1,32.18,49054.0,26.1876,26.2528,26.1713,26.2365,49054.0
2021-06-22 11:00:00,32.17,32.34,32.16,32.27,69991.0,26.2284,26.367,26.2202,26.3099,69991.0
2021-06-22 11:30:00,32.28,32.31,32.07,32.09,63069.0,26.318,26.3425,26.1468,26.1631,63069.0
2021-06-22 12:00:00,32.09,32.17,32.08,32.12,47270.0,26.1631,26.2284,26.155,26.1876,47270.0
2021-06-22 12:30:00,32.11,32.16,32.09,32.12,27356.0,26.1794,26.2202,26.1631,26.1876,27356.0
2021-06-22 13:00:00,32.12,32.2,32.12,32.19,36928.0,26.1876,26.2528,26.1876,26.2447,36928.0
2021-06-22 13:30:00,32.2,32.2,32.15,32.18,35142.0,26.2528,26.2528,26.212,26.2365,35142.0
2021-06-22 14:00:00,32.18,32.24,32.15,32.23,91377.0,26.2365,26.2854,26.212,26.2773,91377.0
2021-06-22 14:30:00,32.23,32.29,32.21,32.26,42176.0,26.2773,26.3262,26.261,26.3017,42176.0
2021-06-22 15:00:00,32.26,32.34,32.25,32.32,54565.0,26.3017,26.367,26.2936,26.3506,54565.0
2021-06-22 15:30:00,32.33,32.36,32.19,32.19,192128.0,26.3588,26.3833,26.2447,26.2447,192128.0
2021-06-23 09:30:00,32.39,32.54,32.21,32.26,81865.0,26.4077,26.53,26.261,26.3017,81865.0
2021-06-23 10:00:00,32.26,32.35,32.21,32.28,62621.0,26.3017,26.3751,26.261,26.318,62621.0
2021-06-23 10:30:00,32.27,32.32,32.12,32.27,96274.0,26.3099,26.3506,26.1876,26.3099,96274.0
2021-06-23 11:00:00,32.27,32.3,32.23,32.25,44488.0,26.3099,26.3343,26.2773,26.2936,44488.0
2021-06-23 11:30:00,32.25,32.26,32.17,32.2,34484.0,26.2936,26.3017,26.2284,26.2528,34484.0
2021-06-23 12:00:00,32.2,32.27,32.18,32.26,29342.0,26.2528,26.3099,26.2365,26.3017,29342.0
2021-06-23 12:30:00,32.26,32.29,32.2,32.25,34256.0,26.3017,26.3262,26.2528,26.2936,34256.0
2021-06-23 13:00:00,32.25,32.27,32.23,32.25,33457.0,26.2936,26.3099,26.2773,26.2936,33457.0
2021-06-23 13:30:00,32.24,32.33,32.22,32.32,43855.0,26.2854,26.3588,26.2691,26.3506,43855.0
2021-06-23 14:00:00,32.32,32.34,32.28,32.33,41227.0,26.3506,26.367,26.318,26.3588,41227.0
2021-06-23 14:30:00,32.33,32.33,32.24,32.3,49700.0,26.3588,26.3588,26.2854,26.3343,49700.0
2021-06-23 15:00:00,32.3,32.38,32.29,32.37,58761.0,26.3343,26.3996,26.3262,26.3914,58761.0
2021-06-23 15:30:00,32.36,32.38,32.1,32.11,304515.0,26.3833,26.3996,26.1713,26.1794,304515.0
2021-06-24 09:30:00,32.36,32.42,32.11,32.13,111977.0,26.3833,26.4322,26.1794,26.1957,111977.0
2021-06-24 10:00:00,32.13,32.23,32.02,32.2,56462.0,26.1957,26.2773,26.1061,26.2528,56462.0
2021-06-24 10:30:00,32.19,32.21,32.13,32.18,72039.0,26.2447,26.261,26.1957,26.2365,72039.0
2021-06-24 11:00:00,32.18,32.27,32.17,32.22,60891.0,26.2365,26.3099,26.2284,26.2691,60891.0
2021-06-24 11:30:00,32.22,32.28,32.19,32.23,32463.0,26.2691,26.318,26.2447,26.2773,32463.0
2021-06-24 12:00:00,32.24,32.28,32.18,32.27,30791.0,26.2854,26.318,26.2365,26.3099,30791.0
2021-06-24 12:30:00,32.26,32.39,32.24,32.37,57766.0,26.3017,26.4077,26.2854,26.3914,57766.0
2021-06-24 13:00:00,32.38,32.44,32.36,32.38,29837.0,26.3996,26.4485,26.3833,26.3996,29837.0
2021-06-24 13:30:00,32.39,32.47,32.39,32.47,33522.0,26.4077,26.4729,26.4077,26.4729,33522.0
2021-06-24 14:00:00,32.47,32.51,32.46,32.5,37138.0,26.4729,26.5056,26.4648,26.4974,37138.0
2021-06-24 14:30:00,32.5,32.5,32.44,32.48,62182.0,26.4974,26.4974,26.4485,26.4811,62182.0
2021-06-24 15:00:00,32.48,32.54,32.45,32.48,68173.0,26.4811,26.53,26.4566,26.4811,68173.0
2021-06-24 15:30:00,32.48,32.6,32.45,32.53,310775.0,26.4811,26.5789,26.4566,26.5219,310775.0
2021-06-25 09:30:00,32.53,32.97,32.53,32.9,117847.0,26.5219,26.8806,26.5219,26.8235,117847.0
2021-06-25 10:00:00,32.9,33.05,32.86,32.91,107481.0,26.8235,26.9458,26.7909,26.8317,107481.0
2021-06-25 10:30:00,32.9,32.95,32.86,32.93,72419.0,26.8235,26.8643,26.7909,26.848,72419.0
2021-06-25 11:00:00,32.93,33.06,32.93,33.02,61025.0,26.848,26.954,26.848,26.9214,61025.0
2021-06-25 11:30:00,33.02,33.11,33.0,33.1,49911.0,26.9214,26.9947,26.9051,26.9866,49911.0
2021-06-25 12:00:00,33.09,33.17,33.09,33.11,84013.0,26.9784,27.0437,26.9784,26.9947,84013.0
2021-06-25 12:30:00,33.11,33.19,33.1,33.17,73010.0,26.9947,27.06,26.9866,27.0437,73010.0
2021-06-25 13:00:00,33.16,33.2,33.07,33.1,108963.0,27.0355,27.0681,26.9621,26.9866,108963.0
2021-06-25 13:30:00,33.09,33.24,33.06,33.22,59635.0,26.9784,27.1007,26.954,27.0844,59635.0
2021-06-25 14:00:00,33.22,33.22,33.13,33.17,87816.0,27.0844,27.0844,27.011,27.0437,87816.0
2021-06-25 14:30:00,33.17,33.22,33.16,33.22,93234.0,27.0437,27.0844,27.0355,27.0844,93234.0
2021-06-25 15:00:00,33.22,33.31,33.21,33.24,106266.0,27.0844,27.1578,27.0763,27.1007,106266.0
2021-06-25 15:30:00,33.23,33.38,33.13,33.18,456559.0,27.0926,27.2149,27.011,27.0518,456559.0
2021-06-28 09:30:00,33.04,33.04,32.54,32.69,162905.0,26.9377,26.9377,26.53,26.6523,162905.0
2021-06-28 10:00:00,32.68,32.68,32.45,32.55,102052.0,26.6442,26.6442,26.4566,26.5382,102052.0
2021-06-28 10:30:00,32.55,32.74,32.54,32.7,124349.0,26.5382,26.6931,26.53,26.6605,124349.0
2021-06-28 11:00:00,32.71,32.77,32.52,32.54,73998.0,26.6686,26.7175,26.5137,26.53,73998.0
2021-06-28 11:30:00,32.53,32.65,32.49,32.61,53719.0,26.5219,26.6197,26.4893,26.5871,53719.0
2021-06-28 12:00:00,32.62,32.67,32.36,32.41,90373.0,26.5952,26.636,26.3833,26.424,90373.0
2021-06-28 12:30:00,32.41,32.57,32.38,32.54,65895.0,26.424,26.5545,26.3996,26.53,65895.0
2021-06-28 13:00:00,32.54,32.54,32.45,32.48,48132.0,26.53,26.53,26.4566,26.4811,48132.0
2021-06-28 13:30:00,32.48,32.67,32.47,32.65,239764.0,26.4811,26.636,26.4729,26.6197,239764.0
2021-06-28 14:00:00,32.64,32.84,32.63,32.8,216355.0,26.6115,26.7746,26.6034,26.742,216355.0
2021-06-28 14:30:00,32.8,32.83,32.65,32.73,130952.0,26.742,26.7665,26.6197,26.6849,130952.0
2021-06-28 15:00:00,32.73,32.76,32.57,32.61,222547.0,26.6849,26.7094,26.5545,26.5871,222547.0
2021-06-28 15:30:00,32.61,32.62,32.53,32.54,473081.0,26.5871,26.5952,26.5219,26.53,473081.0
2021-06-29 09:30:00,32.54,32.74,32.33,32.45,118534.0,26.7627,26.9272,26.59,26.6887,118534.0
2021-06-29 10:00:00,32.45,32.5,32.34,32.48,59266.0,26.6887,26.7298,26.5982,26.7134,59266.0
2021-06-29 10:30:00,32.48,32.52,32.32,32.38,98437.0,26.7134,26.7463,26.5818,26.6311,98437.0
2021-06-29 11:00:00,32.38,32.48,32.37,32.44,46696.0,26.6311,26.7134,26.6229,26.6805,46696.0
2021-06-29 11:30:00,32.43,32.44,32.36,32.43,47556.0,26.6723,26.6805,26.6147,26.6723,47556.0
2021-06-29 12:00:00,32.42,32.44,32.21,32.22,88435.0,26.664,26.6805,26.4913,26.4995,88435.0
2021-06-29 12:30:00,32.21,32.21,32.09,32.1,110593.0,26.4913,26.4913,26.3926,26.4009,110593.0
2021-06-29 13:00:00,32.11,32.17,32.05,32.16,73454.0,26.4091,26.4584,26.3597,26.4502,73454.0
2021-06-29 13:30:00,32.15,32.16,32.05,32.09,57649.0,26.442,26.4502,26.3597,26.3926,57649.0
2021-06-29 14:00:00,32.1,32.1,31.97,31.97,100155.0,26.4009,26.4009,26.2939,26.2939,100155.0
2021-06-29 14:30:00,31.97,31.99,31.75,31.85,213793.0,26.2939,26.3104,26.113,26.1952,213793.0
2021-06-29 15:00:00,31.84,31.98,31.81,31.95,149035.0,26.187,26.3022,26.1623,26.2775,149035.0
2021-06-29 15:30:00,31.94,31.97,31.85,31.92,593652.0,26.2693,26.2939,26.1952,26.2528,593652.0
2021-06-30 09:30:00,31.75,32.3,31.75,32.14,178804.0,26.113,26.5653,26.113,26.4338,178804.0
2021-06-30 10:00:00,32.15,32.18,31.91,31.94,169001.0,26.442,26.4667,26.2446,26.2693,169001.0
2021-06-30 10:30:00,31.94,32.06,31.92,31.97,186511.0,26.2693,26.368,26.2528,26.2939,186511.0
2021-06-30 11:00:00,31.98,32.06,31.89,32.02,155829.0,26.3022,26.368,26.2281,26.3351,155829.0
2021-06-30 11:30:00,32.01,32.05,31.99,32.01,69779.0,26.3268,26.3597,26.3104,26.3268,69779.0
2021-06-30 12:00:00,32.01,32.1,31.96,32.05,129485.0,26.3268,26.4009,26.2857,26.3597,129485.0
2021-06-30 12:30:00,32.05,32.11,32.03,32.05,88036.0,26.3597,26.4091,26.3433,26.3597,88036.0
2021-06-30 13:00:00,32.05,32.05,31.93,31.96,64364.0,26.3597,26.3597,26.261,26.2857,64364.0
2021-06-30 13:30:00,31.96,31.97,31.89,31.92,79996.0,26.2857,26.2939,26.2281,26.2528,79996.0
2021-06-30 14:00:00,31.92,31.96,31.88,31.95,79147.0,26.2528,26.2857,26.2199,26.2775,79147.0
2021-06-30 14:30:00,31.95,32.02,31.91,32.0,95893.0,26.2775,26.3351,26.2446,26.3186,95893.0
2021-06-30 15:00:00,32.0,32.0,31.78,31.92,354686.0,26.3186,26.3186,26.1377,26.2528,354686.0
2021-06-30 15:30:00,31.91,32.06,31.83,31.99,559759.0,26.2446,26.368,26.1788,26.3104,559759.0
2021-07-01 09:30:00,32.17,32.28,31.99,32.14,213991.0,26.4584,26.5489,26.3104,26.4338,213991.0
2021-07-01 10:00:00,32.14,32.28,32.06,32.14,79328.0,26.4338,26.5489,26.368,26.4338,79328.0
2021-07-01 10:30:00,32.14,32.14,31.95,31.96,114658.0,26.4338,26.4338,26.2775,26.2857,114658.0
2021-07-01 11:00:00,31.96,32.23,31.95,32.23,71686.0,26.2857,26.5078,26.2775,26.5078,71686.0
2021-07-01 11:30:00,32.23,32.24,32.1,32.15,60474.0,26.5078,26.516,26.4009,26.442,60474.0
2021-07-01 12:00:00,32.15,32.16,32.09,32.13,34291.0,26.442,26.4502,26.3926,26.4255,34291.0
2021-07-01 12:30:00,32.13,32.19,32.12,32.16,40074.0,26.4255,26.4749,26.4173,26.4502,40074.0
2021-07-01 13:00:00,32.16,32.25,32.15,32.2,31146.0,26.4502,26.5242,26.442,26.4831,31146.0
2021-07-01 13:30:00,32.21,32.27,32.19,32.27,40695.0,26.4913,26.5407,26.4749,26.5407,40695.0
2021-07-01 14:00:00,32.27,32.3,32.18,32.3,45643.0,26.5407,26.5653,26.4667,26.5653,45643.0
2021-07-01 14:30:00,32.3,32.32,32.23,32.26,50792.0,26.5653,26.5818,26.5078,26.5324,50792.0
2021-07-01 15:00:00,32.26,32.3,32.23,32.27,66264.0,26.5324,26.5653,26.5078,26.5407,66264.0
2021-07-01 15:30:00,32.27,32.32,32.21,32.27,236894.0,26.5407,26.5818,26.4913,26.5407,236894.0
2021-07-02 09:30:00,32.34,32.4,31.86,31.87,207917.0,26.5982,26.6476,26.2035,26.2117,207917.0
2021-07-02 10:00:00,31.87,31.9,31.74,31.84,101727.0,26.2117,26.2364,26.1048,26.187,101727.0
2021-07-02 10:30:00,31.85,31.97,31.85,31.91,71754.0,26.1952,26.2939,26.1952,26.2446,71754.0
2021-07-02 11:00:00,31.92,31.92,31.81,31.9,41079.0,26.2528,26.2528,26.1623,26.2364,41079.0
2021-07-02 11:30:00,31.91,31.91,31.8,31.82,42145.0,26.2446,26.2446,26.1541,26.1706,42145.0
2021-07-02 12:00:00,31.81,31.84,31.75,31.83,47866.0,26.1623,26.187,26.113,26.1788,47866.0
2021-07-02 12:30:00,31.82,31.96,31.8,31.93,55759.0,26.1706,26.2857,26.1541,26.261,55759.0
2021-07-02 13:00:00,31.93,32.01,31.92,32.01,54281.0,26.261,26.3268,26.2528,26.3268,54281.0
2021-07-02 13:30:00,32.0,32.01,31.9,31.93,34139.0,26.3186,26.3268,26.2364,26.261,34139.0
2021-07-02 14:00:00,31.93,31.98,31.92,31.96,37902.0,26.261,26.3022,26.2528,26.2857,37902.0
2021-07-02 14:30:00,31.96,32.01,31.94,31.97,67672.0,26.2857,26.3268,26.2693,26.2939,67672.0
2021-07-02 15:00:00,31.96,32.0,31.94,31.97,61645.0,26.2857,26.3186,26.2693,26.2939,61645.0
2021-07-02 15:30:00,31.96,31.98,31.91,31.95,249093.0,26.2857,26.3022,26.2446,26.2775,249093.0
2021-07-06 09:30:00,31.78,31.87,31.44,31.51,155388.0,26.1377,26.2117,25.858,25.9156,155388.0
2021-07-06 10:00:00,31.5,31.51,31.1,31.16,76732.0,25.9074,25.9156,25.5784,25.6277,76732.0
2021-07-06 10:30:00,31.14,31.25,31.07,31.08,100527.0,25.6113,25.7018,25.5537,25.5619,100527.0
2021-07-06 11:00:00,31.07,31.15,30.99,31.08,114834.0,25.5537,25.6195,25.4879,25.5619,114834.0
2021-07-06 11:30:00,31.07,31.25,31.05,31.21,245755.0,25.5537,25.7018,25.5373,25.6689,245755.0
2021-07-06 12:00:00,31.2,31.27,31.11,31.15,89430.0,25.6606,25.7182,25.5866,25.6195,89430.0
2021-07-06 12:30:00,31.13,31.23,31.04,31.23,108889.0,25.6031,25.6853,25.5291,25.6853,108889.0
2021-07-06 13:00:00,31.24,31.36,31.23,31.3,103260.0,25.6935,25.7922,25.6853,25.7429,103260.0
2021-07-06 13:30:00,31.3,31.35,31.27,31.29,83143.0,25.7429,25.784,25.7182,25.7347,83143.0
2021-07-06 14:00:00,31.28,31.32,31.26,31.32,52212.0,25.7264,25.7593,25.71,25.7593,52212.0
2021-07-06 14:30:00,31.32,31.35,31.29,31.3,62581.0,25.7593,25.784,25.7347,25.7429,62581.0
2021-07-06 15:00:00,31.31,31.42,31.29,31.42,190153.0,25.7511,25.8416,25.7347,25.8416,190153.0
2021-07-06 15:30:00,31.43,31.61,31.37,31.61,858398.0,25.8498,25.9979,25.8005,25.9979,858398.0
2021-07-07 09:30:00,31.4,31.74,31.25,31.51,245429.0,25.8251,26.1048,25.7018,25.9156,245429.0
2021-07-07 10:00:00,31.51,31.65,31.43,31.44,197403.0,25.9156,26.0307,25.8498,25.858,197403.0
2021-07-07 10:30:00,31.44,31.67,31.32,31.65,190664.0,25.858,26.0472,25.7593,26.0307,190664.0
2021-07-07 11:00:00,31.65,31.94,31.61,31.93,171362.0,26.0307,26.2693,25.9979,26.261,171362.0
2021-07-07 11:30:00,31.93,32.02,31.8,31.89,232532.0,26.261,26.3351,26.1541,26.2281,232532.0
2021-07-07 12:00:00,31.89,32.13,31.88,32.05,123092.0,26.2281,26.4255,26.2199,26.3597,123092.0
2021-07-07 12:30:00,32.05,32.12,32.03,32.09,96035.0,26.3597,26.4173,26.3433,26.3926,96035.0
2021-07-07 13:00:00,32.09,32.13,32.0,32.02,56121.0,26.3926,26.4255,26.3186,26.3351,56121.0
2021-07-07 13:30:00,32.02,32.2,31.99,32.09,95397.0,26.3351,26.4831,26.3104,26.3926,95397.0
2021-07-07 14:00:00,32.1,32.19,32.06,32.08,53005.0,26.4009,26.4749,26.368,26.3844,53005.0
2021-07-07 14:30:00,32.07,32.16,32.05,32.15,71565.0,26.3762,26.4502,26.3597,26.442,71565.0
2021-07-07 15:00:00,32.15,32.22,32.1,32.18,123217.0,26.442,26.4995,26.4009,26.4667,123217.0
2021-07-07 15:30:00,32.18,32.22,32.09,32.12,375809.0,26.4667,26.4995,26.3926,26.4173,375809.0
2021-07-08 09:30:00,31.42,31.54,31.1,31.21,240820.0,25.8416,25.9403,25.5784,25.6689,240820.0
2021-07-08 10:00:00,31.21,31.24,30.97,31.24,167745.0,25.6689,25.6935,25.4715,25.6935,167745.0
2021-07-08 10:30:00,31.23,31.29,31.13,31.24,108733.0,25.6853,25.7347,25.6031,25.6935,108733.0
2021-07-08 11:00:00,31.25,31.5,31.25,31.43,98161.0,25.7018,25.9074,25.7018,25.8498,98161.0
2021-07-08 11:30:00,31.42,31.55,31.4,31.53,69981.0,25.8416,25.9485,25.8251,25.9321,69981.0
2021-07-08 12:00:00,31.54,31.68,31.51,31.61,64108.0,25.9403,26.0554,25.9156,25.9979,64108.0
2021-07-08 12:30:00,31.6,31.65,31.55,31.64,62765.0,25.9896,26.0307,25.9485,26.0225,62765.0
2021-07-08 13:00:00,31.64,31.65,31.42,31.48,88733.0,26.0225,26.0307,25.8416,25.8909,88733.0
2021-07-08 13:30:00,31.47,31.48,31.38,31.39,79935.0,25.8827,25.8909,25.8087,25.8169,79935.0
2021-07-08 14:00:00,31.4,31.4,31.19,31.2,79164.0,25.8251,25.8251,25.6524,25.6606,79164.0
2021-07-08 14:30:00,31.19,31.22,31.05,31.1,135717.0,25.6524,25.6771,25.5373,25.5784,135717.0
2021-07-08 15:00:00,31.11,31.17,31.06,31.14,159525.0,25.5866,25.636,25.5455,25.6113,159525.0
2021-07-08 15:30:00,31.14,31.18,30.91,31.08,702851.0,25.6113,25.6442,25.4221,25.5619,702851.0
2021-07-09 09:30:00,31.87,32.01,31.61,31.91,187861.0,26.2117,26.3268,25.9979,26.2446,187861.0
2021-07-09 10:00:00,31.91,32.12,31.9,32.04,166848.0,26.2446,26.4173,26.2364,26.3515,166848.0
2021-07-09 10:30:00,32.05,32.11,31.86,31.88,107824.0,26.3597,26.4091,26.2035,26.2199,107824.0
2021-07-09 11:00:00,31.88,32.03,31.87,31.99,94100.0,26.2199,26.3433,26.2117,26.3104,94100.0
2021-07-09 11:30:00,31.99,32.09,31.97,32.02,88112.0,26.3104,26.3926,26.2939,26.3351,88112.0
2021-07-09 12:00:00,32.04,32.07,31.96,31.96,83325.0,26.3515,26.3762,26.2857,26.2857,83325.0
2021-07-09 12:30:00,31.96,32.07,31.92,32.05,66853.0,26.2857,26.3762,26.2528,26.3597,66853.0
2021-07-09 13:00:00,32.05,32.11,32.04,32.08,84866.0,26.3597,26.4091,26.3515,26.3844,84866.0
2021-07-09 13:30:00,32.08,32.08,32.0,32.04,56644.0,26.3844,26.3844,26.3186,26.3515,56644.0
2021-07-09 14:00:00,32.04,32.13,32.02,32.09,59151.0,26.3515,26.4255,26.3351,26.3926,59151.0
2021-07-09 14:30:00,32.11,32.14,32.06,32.12,63314.0,26.4091,26.4338,26.368,26.4173,63314.0
2021-07-09 15:00:00,32.13,32.15,32.08,32.11,113166.0,26.4255,26.442,26.3844,26.4091,113166.0
2021-07-09 15:30:00,32.1,32.15,32.01,32.15,510949.0,26.4009,26.442,26.3268,26.442,510949.0
2021-07-12 09:30:00,31.95,32.47,31.7,32.47,200324.0,26.2775,26.7052,26.0719,26.7052,200324.0
2021-07-12 10:00:00,32.47,32.77,32.46,32.66,128574.0,26.7052,26.9519,26.6969,26.8614,128574.0
2021-07-12 10:30:00,32.66,32.8,32.63,32.77,183052.0,26.8614,26.9766,26.8368,26.9519,183052.0
2021-07-12 11:00:00,32.77,32.77,32.65,32.69,122460.0,26.9519,26.9519,26.8532,26.8861,122460.0
2021-07-12 11:30:00,32.69,32.71,32.56,32.7,102726.0,26.8861,26.9026,26.7792,26.8943,102726.0
2021-07-12 12:00:00,32.7,32.72,32.51,32.53,123058.0,26.8943,26.9108,26.7381,26.7545,123058.0
2021-07-12 12:30:00,32.54,32.58,32.5,32.52,171260.0,26.7627,26.7956,26.7298,26.7463,171260.0
2021-07-12 13:00:00,32.52,32.57,32.47,32.54,102233.0,26.7463,26.7874,26.7052,26.7627,102233.0
2021-07-12 13:30:00,32.53,32.54,32.36,32.37,164995.0,26.7545,26.7627,26.6147,26.6229,164995.0
2021-07-12 14:00:00,32.37,32.41,32.28,32.38,132496.0,26.6229,26.6558,26.5489,26.6311,132496.0
2021-07-12 14:30:00,32.38,32.41,32.33,32.38,81972.0,26.6311,26.6558,26.59,26.6311,81972.0
2021-07-12 15:00:00,32.38,32.39,32.3,32.34,155956.0,26.6311,26.6394,26.5653,26.5982,155956.0
2021-07-12 15:30:00,32.34,32.35,32.22,32.28,363188.0,26.5982,26.6065,26.4995,26.5489,363188.0
2021-07-13 09:30:00,32.19,32.24,31.57,31.7,460869.0,26.4749,26.516,25.965,26.0719,460869.0
2021-07-13 10:00:00,31.71,31.71,31.0,31.04,305208.0,26.0801,26.0801,25.4962,25.5291,305208.0
2021-07-13 10:30:00,31.04,31.14,30.78,31.02,335975.0,25.5291,25.6113,25.3152,25.5126,335975.0
2021-07-13 11:00:00,31.02,31.07,30.89,30.91,167234.0,25.5126,25.5537,25.4057,25.4221,167234.0
2021-07-13 11:30:00,30.9,30.96,30.84,30.92,195457.0,25.4139,25.4633,25.3646,25.4304,195457.0
2021-07-13 12:00:00,30.92,30.96,30.78,30.82,146126.0,25.4304,25.4633,25.3152,25.3481,146126.0
2021-07-13 12:30:00,30.82,30.85,30.73,30.74,117181.0,25.3481,25.3728,25.2741,25.2823,117181.0
2021-07-13 13:00:00,30.74,30.76,30.67,30.73,141939.0,25.2823,25.2988,25.2247,25.2741,141939.0
2021-07-13 13:30:00,30.73,30.81,30.71,30.81,158139.0,25.2741,25.3399,25.2576,25.3399,158139.0
2021-07-13 14:00:00,30.81,30.82,30.69,30.7,190740.0,25.3399,25.3481,25.2412,25.2494,190740.0
2021-07-13 14:30:00,30.69,30.73,30.55,30.72,197275.0,25.2412,25.2741,25.126,25.2659,197275.0
2021-07-13 15:00:00,30.72,30.76,30.6,30.67,161754.0,25.2659,25.2988,25.1672,25.2247,161754.0
2021-07-13 15:30:00,30.67,30.8,30.64,30.71,649148.0,25.2247,25.3317,25.2001,25.2576,649148.0
2021-07-14 09:30:00,30.7,30.96,30.51,30.57,284088.0,25.2494,25.4633,25.0931,25.1425,284088.0
2021-07-14 10:00:00,30.56,30.64,30.3,30.31,246583.0,25.1343,25.2001,24.9204,24.9287,246583.0
2021-07-14 10:30:00,30.31,30.35,30.14,30.15,192147.0,24.9287,24.9616,24.7888,24.7971,192147.0
2021-07-14 11:00:00,30.15,30.18,30.02,30.15,227485.0,24.7971,24.8217,24.6901,24.7971,227485.0
2021-07-14 11:30:00,30.16,30.26,30.06,30.1,150118.0,24.8053,24.8875,24.723,24.7559,150118.0
2021-07-14 12:00:00,30.1,30.26,30.09,30.21,74900.0,24.7559,24.8875,24.7477,24.8464,74900.0
2021-07-14 12:30:00,30.21,30.28,30.17,30.26,54926.0,24.8464,24.904,24.8135,24.8875,54926.0
2021-07-14 13:00:00,30.26,30.26,30.11,30.18,61423.0,24.8875,24.8875,24.7642,24.8217,61423.0
2021-07-14 13:30:00,30.18,30.22,30.15,30.19,49013.0,24.8217,24.8546,24.7971,24.83,49013.0
2021-07-14 14:00:00,30.19,30.19,30.12,30.15,72709.0,24.83,24.83,24.7724,24.7971,72709.0
2021-07-14 14:30:00,30.15,30.21,30.14,30.2,82592.0,24.7971,24.8464,24.7888,24.8382,82592.0
2021-07-14 15:00:00,30.2,30.34,30.19,30.33,185996.0,24.8382,24.9533,24.83,24.9451,185996.0
2021-07-14 15:30:00,30.33,30.33,30.19,30.23,644814.0,24.9451,24.9451,24.83,24.8629,644814.0
2021-07-15 09:30:00,30.0,30.29,29.91,30.14,355431.0,24.6737,24.9122,24.5997,24.7888,355431.0
2021-07-15 10:00:00,30.14,30.33,30.06,30.25,217305.0,24.7888,24.9451,24.723,24.8793,217305.0
2021-07-15 10:30:00,30.25,30.25,30.09,30.16,265739.0,24.8793,24.8793,24.7477,24.8053,265739.0
2021-07-15 11:00:00,30.17,30.33,30.14,30.23,325945.0,24.8135,24.9451,24.7888,24.8629,325945.0
2021-07-15 11:30:00,30.24,30.39,30.2,30.21,187641.0,24.8711,24.9945,24.8382,24.8464,187641.0
2021-07-15 12:00:00,30.23,30.28,30.06,30.07,106357.0,24.8629,24.904,24.723,24.7313,106357.0
2021-07-15 12:30:00,30.06,30.09,30.0,30.01,112941.0,24.723,24.7477,24.6737,24.6819,112941.0
2021-07-15 13:00:00,30.01,30.03,29.89,29.92,273151.0,24.6819,24.6984,24.5832,24.6079,273151.0
2021-07-15 13:30:00,29.91,29.95,29.85,29.9,145567.0,24.5997,24.6326,24.5503,24.5915,145567.0
2021-07-15 14:00:00,29.89,30.03,29.89,30.02,95166.0,24.5832,24.6984,24.5832,24.6901,95166.0
2021-07-15 14:30:00,30.02,30.12,30.0,30.12,75217.0,24.6901,24.7724,24.6737,24.7724,75217.0
2021-07-15 15:00:00,30.11,30.17,30.06,30.15,92277.0,24.7642,24.8135,24.723,24.7971,92277.0
2021-07-15 15:30:00,30.15,30.22,30.1,30.19,414423.0,24.7971,24.8546,24.7559,24.83,414423.0
2021-07-16 09:30:00,30.35,30.37,30.03,30.04,174627.0,24.9616,24.978,24.6984,24.7066,174627.0
2021-07-16 10:00:00,30.04,30.05,29.76,29.82,290789.0,24.7066,24.7148,24.4763,24.5257,290789.0
2021-07-16 10:30:00,29.83,29.89,29.62,29.73,134686.0,24.5339,24.5832,24.3612,24.4516,134686.0
2021-07-16 11:00:00,29.73,29.76,29.53,29.57,273859.0,24.4516,24.4763,24.2871,24.32,273859.0
2021-07-16 11:30:00,29.57,29.74,29.57,29.65,99780.0,24.32,24.4599,24.32,24.3858,99780.0
2021-07-16 12:00:00,29.66,29.66,29.46,29.49,99759.0,24.3941,24.3941,24.2296,24.2542,99759.0
2021-07-16 12:30:00,29.49,29.55,29.47,29.55,101601.0,24.2542,24.3036,24.2378,24.3036,101601.0
2021-07-16 13:00:00,29.55,29.55,29.41,29.42,144827.0,24.3036,24.3036,24.1884,24.1967,144827.0
2021-07-16 13:30:00,29.41,29.41,29.33,29.39,90951.0,24.1884,24.1884,24.1227,24.172,90951.0
2021-07-16 14:00:00,29.38,29.48,29.32,29.42,179192.0,24.1638,24.246,24.1144,24.1967,179192.0
2021-07-16 14:30:00,29.41,29.42,29.28,29.28,105332.0,24.1884,24.1967,24.0815,24.0815,105332.0
2021-07-16 15:00:00,29.28,29.34,29.2,29.32,179049.0,24.0815,24.1309,24.0157,24.1144,179049.0
2021-07-16 15:30:00,29.32,29.42,29.27,29.41,571909.0,24.1144,24.1967,24.0733,24.1884,571909.0
2021-07-19 09:30:00,28.65,28.8,28.39,28.49,437603.0,23.5634,23.6867,23.3495,23.4318,437603.0
2021-07-19 10:00:00,28.48,28.67,28.37,28.64,393771.0,23.4236,23.5798,23.3331,23.5552,393771.0
2021-07-19 10:30:00,28.63,28.73,28.53,28.55,223592.0,23.5469,23.6292,23.4647,23.4811,223592.0
2021-07-19 11:00:00,28.54,28.64,28.5,28.51,160565.0,23.4729,23.5552,23.44,23.4482,160565.0
2021-07-19 11:30:00,28.5,28.66,28.46,28.66,160720.0,23.44,23.5716,23.4071,23.5716,160720.0
2021-07-19 12:00:00,28.65,28.65,28.42,28.44,97332.0,23.5634,23.5634,23.3742,23.3907,97332.0
2021-07-19 12:30:00,28.43,28.49,28.3,28.45,180424.0,23.3824,23.4318,23.2755,23.3989,180424.0
2021-07-19 13:00:00,28.44,28.59,28.42,28.46,152892.0,23.3907,23.514,23.3742,23.4071,152892.0
2021-07-19 13:30:00,28.45,28.5,28.35,28.41,83629.0,23.3989,23.44,23.3166,23.366,83629.0
2021-07-19 14:00:00,28.42,28.54,28.41,28.47,120797.0,23.3742,23.4729,23.366,23.4153,120797.0
2021-07-19 14:30:00,28.47,28.47,28.4,28.43,151367.0,23.4153,23.4153,23.3578,23.3824,151367.0
2021-07-19 15:00:00,28.42,28.47,28.38,28.42,153379.0,23.3742,23.4153,23.3413,23.3742,153379.0
2021-07-19 15:30:00,28.43,28.59,28.41,28.58,757737.0,23.3824,23.514,23.366,23.5058,757737.0
2021-07-20 09:30:00,28.6,28.95,28.35,28.92,257167.0,23.5223,23.8101,23.3166,23.7854,257167.0
2021-07-20 10:00:00,28.93,29.26,28.93,29.24,155653.0,23.7937,24.0651,23.7937,24.0486,155653.0
2021-07-20 10:30:00,29.25,29.31,29.08,29.3,116293.0,24.0569,24.1062,23.917,24.098,116293.0
2021-07-20 11:00:00,29.31,29.37,29.19,29.22,106995.0,24.1062,24.1555,24.0075,24.0322,106995.0
2021-07-20 11:30:00,29.22,29.39,29.2,29.37,110267.0,24.0322,24.172,24.0157,24.1555,110267.0
2021-07-20 12:00:00,29.37,29.38,29.22,29.3,112213.0,24.1555,24.1638,24.0322,24.098,112213.0
2021-07-20 12:30:00,29.3,29.38,29.29,29.3,77511.0,24.098,24.1638,24.0898,24.098,77511.0
2021-07-20 13:00:00,29.3,29.34,29.15,29.18,79773.0,24.098,24.1309,23.9746,23.9993,79773.0
2021-07-20 13:30:00,29.18,29.22,29.11,29.15,83831.0,23.9993,24.0322,23.9417,23.9746,83831.0
2021-07-20 14:00:00,29.15,29.24,29.11,29.13,112734.0,23.9746,24.0486,23.9417,23.9582,112734.0
2021-07-20 14:30:00,29.13,29.23,29.11,29.12,171452.0,23.9582,24.0404,23.9417,23.9499,171452.0
2021-07-20 15:00:00,29.13,29.36,29.11,29.31,130541.0,23.9582,24.1473,23.9417,24.1062,130541.0
2021-07-20 15:30:00,29.31,29.41,29.27,29.33,435652.0,24.1062,24.1884,24.0733,24.1227,435652.0
2021-07-21 09:30:00,29.73,30.26,29.68,30.2,260387.0,24.4516,24.8875,24.4105,24.8382,260387.0
2021-07-21 10:00:00,30.19,30.23,30.05,30.05,131695.0,24.83,24.8629,24.7148,24.7148,131695.0
2021-07-21 10:30:00,30.04,30.04,29.81,29.85,85829.0,24.7066,24.7066,24.5174,24.5503,85829.0
2021-07-21 11:00:00,29.85,29.93,29.64,29.64,242861.0,24.5503,24.6161,24.3776,24.3776,242861.0
2021-07-21 11:30:00,29.64,30.01,29.55,29.93,180111.0,24.3776,24.6819,24.3036,24.6161,180111.0
2021-07-21 12:00:00,29.93,30.04,29.93,29.98,67427.0,24.6161,24.7066,24.6161,24.6572,67427.0
2021-07-21 12:30:00,29.98,30.05,29.97,30.02,60724.0,24.6572,24.7148,24.649,24.6901,60724.0
2021-07-21 13:00:00,30.02,30.09,29.96,30.0,79428.0,24.6901,24.7477,24.6408,24.6737,79428.0
2021-07-21 13:30:00,30.0,30.08,29.98,30.01,67042.0,24.6737,24.7395,24.6572,24.6819,67042.0
2021-07-21 14:00:00,30.01,30.03,29.95,30.0,122938.0,24.6819,24.6984,24.6326,24.6737,122938.0
2021-07-21 14:30:00,30.01,30.04,29.96,30.01,65188.0,24.6819,24.7066,24.6408,24.6819,65188.0
2021-07-21 15:00:00,30.01,30.05,29.95,29.96,116462.0,24.6819,24.7148,24.6326,24.6408,116462.0
2021-07-21 15:30:00,29.96,29.98,29.88,29.92,346373.0,24.6408,24.6572,24.575,24.6079,346373.0
2021-07-22 09:30:00,29.94,29.95,29.5,29.61,205017.0,24.6243,24.6326,24.2625,24.3529,205017.0
2021-07-22 10:00:00,29.62,29.74,29.53,29.65,75641.0,24.3612,24.4599,24.2871,24.3858,75641.0
2021-07-22 10:30:00,29.65,29.68,29.49,29.51,64582.0,24.3858,24.4105,24.2542,24.2707,64582.0
2021-07-22 11:00:00,29.5,29.51,29.35,29.41,109765.0,24.2625,24.2707,24.1391,24.1884,109765.0
2021-07-22 11:30:00,29.42,29.45,29.27,29.4,138526.0,24.1967,24.2213,24.0733,24.1802,138526.0
2021-07-22 12:00:00,29.4,29.44,29.34,29.42,80044.0,24.1802,24.2131,24.1309,24.1967,80044.0
2021-07-22 12:30:00,29.42,29.49,29.41,29.48,51571.0,24.1967,24.2542,24.1884,24.246,51571.0
2021-07-22 13:00:00,29.48,29.55,29.46,29.47,60918.0,24.246,24.3036,24.2296,24.2378,60918.0
2021-07-22 13:30:00,29.47,29.55,29.44,29.55,43388.0,24.2378,24.3036,24.2131,24.3036,43388.0
2021-07-22 14:00:00,29.54,29.58,29.52,29.54,50906.0,24.2954,24.3283,24.2789,24.2954,50906.0
2021-07-22 14:30:00,29.55,29.56,29.49,29.51,71401.0,24.3036,24.3118,24.2542,24.2707,71401.0
2021-07-22 15:00:00,29.52,29.55,29.32,29.46,644047.0,24.2789,24.3036,24.1144,24.2296,644047.0
2021-07-22 15:30:00,29.45,29.46,29.39,29.44,353602.0,24.2213,24.2296,24.172,24.2131,353602.0
2021-07-23 09:30:00,29.59,29.72,29.18,29.19,335066.0,24.3365,24.4434,23.9993,24.0075,335066.0
2021-07-23 10:00:00,29.19,29.38,29.18,29.29,106565.0,24.0075,24.1638,23.9993,24.0898,106565.0
2021-07-23 10:30:00,29.29,29.35,29.23,29.3,107604.0,24.0898,24.1391,24.0404,24.098,107604.0
2021-07-23 11:00:00,29.3,29.35,29.23,29.3,78688.0,24.098,24.1391,24.0404,24.098,78688.0
2021-07-23 11:30:00,29.3,29.33,29.1,29.11,86684.0,24.098,24.1227,23.9335,23.9417,86684.0
2021-07-23 12:00:00,29.11,29.3,29.09,29.26,76192.0,23.9417,24.098,23.9253,24.0651,76192.0
2021-07-23 12:30:00,29.26,29.28,29.22,29.27,44089.0,24.0651,24.0815,24.0322,24.0733,44089.0
2021-07-23 13:00:00,29.27,29.3,29.2,29.21,64722.0,24.0733,24.098,24.0157,24.024,64722.0
2021-07-23 13:30:00,29.21,29.32,29.2,29.31,73336.0,24.024,24.1144,24.0157,24.1062,73336.0
2021-07-23 14:00:00,29.3,29.31,29.2,29.21,67443.0,24.098,24.1062,24.0157,24.024,67443.0
2021-07-23 14:30:00,29.21,29.3,29.2,29.3,60240.0,24.024,24.098,24.0157,24.098,60240.0
2021-07-23 15:00:00,29.3,29.3,29.22,29.27,114547.0,24.098,24.098,24.0322,24.0733,114547.0
2021-07-23 15:30:00,29.27,29.34,29.26,29.29,269255.0,24.0733,24.1309,24.0651,24.0898,269255.0
2021-07-26 09:30:00,29.34,29.85,29.32,29.79,189448.0,24.1309,24.5503,24.1144,24.501,189448.0
2021-07-26 10:00:00,29.79,29.98,29.78,29.91,203207.0,24.501,24.6572,24.4928,24.5997,203207.0
2021-07-26 10:30:00,29.91,30.0,29.8,29.94,179813.0,24.5997,24.6737,24.5092,24.6243,179813.0
2021-07-26 11:00:00,29.94,30.03,29.84,29.99,133909.0,24.6243,24.6984,24.5421,24.6655,133909.0
2021-07-26 11:30:00,29.99,30.02,29.89,29.91,122256.0,24.6655,24.6901,24.5832,24.5997,122256.0
2021-07-26 12:00:00,29.9,29.96,29.84,29.93,130363.0,24.5915,24.6408,24.5421,24.6161,130363.0
2021-07-26 12:30:00,29.93,29.93,29.77,29.8,130019.0,24.6161,24.6161,24.4845,24.5092,130019.0
2021-07-26 13:00:00,29.81,29.83,29.72,29.74,83278.0,24.5174,24.5339,24.4434,24.4599,83278.0
2021-07-26 13:30:00,29.74,29.76,29.68,29.74,86737.0,24.4599,24.4763,24.4105,24.4599,86737.0
2021-07-26 14:00:00,29.75,29.84,29.72,29.82,102791.0,24.4681,24.5421,24.4434,24.5257,102791.0
2021-07-26 14:30:00,29.81,29.82,29.72,29.73,88800.0,24.5174,24.5257,24.4434,24.4516,88800.0
2021-07-26 15:00:00,29.74,29.88,29.73,29.87,113540.0,24.4599,24.575,24.4516,24.5668,113540.0
2021-07-26 15:30:00,29.87,29.91,29.82,29.86,364807.0,24.5668,24.5997,24.5257,24.5586,364807.0
2021-07-27 09:30:00,29.55,29.55,29.14,29.21,221100.0,24.3036,24.3036,23.9664,24.024,221100.0
2021-07-27 10:00:00,29.21,29.68,29.2,29.63,178117.0,24.024,24.4105,24.0157,24.3694,178117.0
2021-07-27 10:30:00,29.63,29.83,29.53,29.78,151785.0,24.3694,24.5339,24.2871,24.4928,151785.0
2021-07-27 11:00:00,29.77,29.83,29.57,29.62,151023.0,24.4845,24.5339,24.32,24.3612,151023.0
2021-07-27 11:30:00,29.63,29.63,29.47,29.59,184389.0,24.3694,24.3694,24.2378,24.3365,184389.0
2021-07-27 12:00:00,29.58,29.59,29.39,29.45,85661.0,24.3283,24.3365,24.172,24.2213,85661.0
2021-07-27 12:30:00,29.44,29.5,29.36,29.47,108555.0,24.2131,24.2625,24.1473,24.2378,108555.0
2021-07-27 13:00:00,29.46,29.54,29.39,29.4,100400.0,24.2296,24.2954,24.172,24.1802,100400.0
2021-07-27 13:30:00,29.4,29.48,29.36,29.44,76044.0,24.1802,24.246,24.1473,24.2131,76044.0
2021-07-27 14:00:00,29.44,29.57,29.42,29.55,166360.0,24.2131,24.32,24.1967,24.3036,166360.0
2021-07-27 14:30:00,29.55,29.56,29.5,29.52,100621.0,24.3036,24.3118,24.2625,24.2789,100621.0
2021-07-27 15:00:00,29.52,29.61,29.49,29.51,427100.0,24.2789,24.3529,24.2542,24.2707,427100.0
2021-07-27 15:30:00,29.52,29.53,29.39,29.44,822128.0,24.2789,24.2871,24.172,24.2131,822128.0
2021-07-28 09:30:00,29.71,29.79,29.27,29.27,206819.0,24.4352,24.501,24.0733,24.0733,206819.0
2021-07-28 10:00:00,29.27,29.28,28.89,28.98,166873.0,24.0733,24.0815,23.7608,23.8348,166873.0
2021-07-28 10:30:00,28.98,29.18,28.94,29.15,141139.0,23.8348,23.9993,23.8019,23.9746,141139.0
2021-07-28 11:00:00,29.14,29.34,29.1,29.24,151804.0,23.9664,24.1309,23.9335,24.0486,151804.0
2021-07-28 11:30:00,29.25,29.35,29.21,29.34,85091.0,24.0569,24.1391,24.024,24.1309,85091.0
2021-07-28 12:00:00,29.35,29.35,29.18,29.18,90216.0,24.1391,24.1391,23.9993,23.9993,90216.0
2021-07-28 12:30:00,29.17,29.26,29.14,29.15,131538.0,23.9911,24.0651,23.9664,23.9746,131538.0
2021-07-28 13:00:00,29.15,29.31,29.1,29.2,106718.0,23.9746,24.1062,23.9335,24.0157,106718.0
2021-07-28 13:30:00,29.21,29.25,29.09,29.15,134592.0,24.024,24.0569,23.9253,23.9746,134592.0
2021-07-28 14:00:00,29.14,29.32,29.13,29.32,116208.0,23.9664,24.1144,23.9582,24.1144,116208.0
2021-07-28 14:30:00,29.32,29.44,29.24,29.39,137938.0,24.1144,24.2131,24.0486,24.172,137938.0
2021-07-28 15:00:00,29.4,29.44,29.23,29.27,265812.0,24.1802,24.2131,24.0404,24.0733,265812.0
2021-07-28 15:30:00,29.27,29.36,29.17,29.21,512722.0,24.0733,24.1473,23.9911,24.024,512722.0
2021-07-29 09:30:00,29.52,29.59,29.09,29.12,340511.0,24.2789,24.3365,23.9253,23.9499,340511.0
2021-07-29 10:00:00,29.12,29.43,29.06,29.34,295418.0,23.9499,24.2049,23.9006,24.1309,295418.0
2021-07-29 10:30:00,29.35,29.45,29.31,29.44,278146.0,24.1391,24.2213,24.1062,24.2131,278146.0
2021-07-29 11:00:00,29.44,29.65,29.43,29.53,301865.0,24.2131,24.3858,24.2049,24.2871,301865.0
2021-07-29 11:30:00,29.53,29.67,29.52,29.59,134760.0,24.2871,24.4023,24.2789,24.3365,134760.0
2021-07-29 12:00:00,29.58,29.64,29.56,29.59,118978.0,24.3283,24.3776,24.3118,24.3365,118978.0
2021-07-29 12:30:00,29.59,29.81,29.58,29.75,207103.0,24.3365,24.5174,24.3283,24.4681,207103.0
2021-07-29 13:00:00,29.76,29.8,29.74,29.78,97582.0,24.4763,24.5092,24.4599,24.4928,97582.0
2021-07-29 13:30:00,29.78,29.81,29.71,29.75,76431.0,24.4928,24.5174,24.4352,24.4681,76431.0
2021-07-29 14:00:00,29.76,29.77,29.65,29.68,112314.0,24.4763,24.4845,24.3858,24.4105,112314.0
2021-07-29 14:30:00,29.69,29.71,29.62,29.69,120293.0,24.4187,24.4352,24.3612,24.4187,120293.0
2021-07-29 15:00:00,29.7,29.76,29.62,29.66,118514.0,24.427,24.4763,24.3612,24.3941,118514.0
2021-07-29 15:30:00,29.66,29.81,29.64,29.8,1369812.0,24.3941,24.5174,24.3776,24.5092,1369812.0
2021-07-30 09:30:00,29.71,30.01,29.56,29.77,343925.0,24.4352,24.6819,24.3118,24.4845,343925.0
2021-07-30 10:00:00,29.76,29.87,29.65,29.66,179321.0,24.4763,24.5668,24.3858,24.3941,179321.0
2021-07-30 10:30:00,29.66,29.8,29.64,29.74,194258.0,24.3941,24.5092,24.3776,24.4599,194258.0
2021-07-30 11:00:00,29.75,29.78,29.58,29.6,154271.0,24.4681,24.4928,24.3283,24.3447,154271.0
2021-07-30 11:30:00,29.59,29.63,29.49,29.56,93478.0,24.3365,24.3694,24.2542,24.3118,93478.0
2021-07-30 12:00:00,29.56,29.57,29.45,29.52,97141.0,24.3118,24.32,24.2213,24.2789,97141.0
2021-07-30 12:30:00,29.53,29.6,29.48,29.49,86150.0,24.2871,24.3447,24.246,24.2542,86150.0
2021-07-30 13:00:00,29.49,29.56,29.43,29.51,94596.0,24.2542,24.3118,24.2049,24.2707,94596.0
2021-07-30 13:30:00,29.51,29.61,29.5,29.6,105987.0,24.2707,24.3529,24.2625,24.3447,105987.0
2021-07-30 14:00:00,29.6,29.71,29.57,29.58,130972.0,24.3447,24.4352,24.32,24.3283,130972.0
2021-07-30 14:30:00,29.57,29.62,29.51,29.62,119765.0,24.32,24.3612,24.2707,24.3612,119765.0
2021-07-30 15:00:00,29.61,29.67,29.6,29.65,230145.0,24.3529,24.4023,24.3447,24.3858,230145.0
2021-07-30 15:30:00,29.64,29.73,29.5,29.55,945451.0,24.3776,24.4516,24.2625,24.3036,945451.0
2021-08-02 09:30:00,29.88,30.51,29.76,30.35,295412.0,24.575,25.0931,24.4763,24.9616,295412.0
2021-08-02 10:00:00,30.34,30.47,30.06,30.09,220442.0,24.9533,25.0603,24.723,24.7477,220442.0
2021-08-02 10:30:00,30.1,30.25,29.9,29.9,152189.0,24.7559,24.8793,24.5915,24.5915,152189.0
2021-08-02 11:00:00,29.91,30.02,29.81,29.82,143431.0,24.5997,24.6901,24.5174,24.5257,143431.0
2021-08-02 11:30:00,29.83,29.87,29.64,29.64,137438.0,24.5339,24.5668,24.3776,24.3776,137438.0
2021-08-02 12:00:00,29.64,29.75,29.59,29.71,225312.0,24.3776,24.4681,24.3365,24.4352,225312.0
2021-08-02 12:30:00,29.71,29.82,29.71,29.8,128009.0,24.4352,24.5257,24.4352,24.5092,128009.0
2021-08-02 13:00:00,29.82,29.9,29.8,29.86,138035.0,24.5257,24.5915,24.5092,24.5586,138035.0
2021-08-02 13:30:00,29.86,29.91,29.81,29.83,137417.0,24.5586,24.5997,24.5174,24.5339,137417.0
2021-08-02 14:00:00,29.83,29.96,29.81,29.89,140222.0,24.5339,24.6408,24.5174,24.5832,140222.0
2021-08-02 14:30:00,29.89,29.91,29.85,29.87,158093.0,24.5832,24.5997,24.5503,24.5668,158093.0
2021-08-02 15:00:00,29.87,29.92,29.8,29.88,229434.0,24.5668,24.6079,24.5092,24.575,229434.0
2021-08-02 15:30:00,29.89,29.91,29.73,29.8,721450.0,24.5832,24.5997,24.4516,24.5092,721450.0
2021-08-03 09:30:00,30.15,30.25,29.48,29.73,392957.0,24.7971,24.8793,24.246,24.4516,392957.0
2021-08-03 10:00:00,29.72,30.19,29.72,29.97,453100.0,24.4434,24.83,24.4434,24.649,453100.0
2021-08-03 10:30:00,29.96,30.07,29.68,29.77,411513.0,24.6408,24.7313,24.4105,24.4845,411513.0
2021-08-03 11:00:00,29.75,30.38,29.68,30.17,432853.0,24.4681,24.9862,24.4105,24.8135,432853.0
2021-08-03 11:30:00,30.19,30.3,30.15,30.27,116027.0,24.83,24.9204,24.7971,24.8958,116027.0
2021-08-03 12:00:00,30.26,30.38,30.16,30.35,127617.0,24.8875,24.9862,24.8053,24.9616,127617.0
2021-08-03 12:30:00,30.34,30.45,30.31,30.41,83055.0,24.9533,25.0438,24.9287,25.0109,83055.0
2021-08-03 13:00:00,30.41,30.53,30.3,30.52,145981.0,25.0109,25.1096,24.9204,25.1014,145981.0
2021-08-03 13:30:00,30.53,30.71,30.48,30.71,62975.0,25.1096,25.2576,25.0685,25.2576,62975.0
2021-08-03 14:00:00,30.71,30.8,30.68,30.79,88908.0,25.2576,25.3317,25.233,25.3234,88908.0
2021-08-03 14:30:00,30.79,30.89,30.78,30.89,85188.0,25.3234,25.4057,25.3152,25.4057,85188.0
2021-08-03 15:00:00,30.89,30.9,30.68,30.89,171017.0,25.4057,25.4139,25.233,25.4057,171017.0
2021-08-03 15:30:00,30.89,30.89,30.68,30.7,533938.0,25.4057,25.4057,25.233,25.2494,533938.0
2021-08-04 09:30:00,30.47,30.81,30.33,30.53,253435.0,25.0603,25.3399,24.9451,25.1096,253435.0
2021-08-04 10:00:00,30.54,30.91,30.53,30.85,240492.0,25.1178,25.4221,25.1096,25.3728,240492.0
2021-08-04 10:30:00,30.85,30.96,30.74,30.88,290954.0,25.3728,25.4633,25.2823,25.3975,290954.0
2021-08-04 11:00:00,30.89,31.18,30.81,31.13,216598.0,25.4057,25.6442,25.3399,25.6031,216598.0
2021-08-04 11:30:00,31.14,31.14,30.92,30.94,242628.0,25.6113,25.6113,25.4304,25.4468,242628.0
2021-08-04 12:00:00,30.94,30.96,30.61,30.68,136749.0,25.4468,25.4633,25.1754,25.233,136749.0
2021-08-04 12:30:00,30.67,30.75,30.61,30.63,112132.0,25.2247,25.2905,25.1754,25.1918,112132.0
2021-08-04 13:00:00,30.63,30.68,30.58,30.6,105464.0,25.1918,25.233,25.1507,25.1672,105464.0
2021-08-04 13:30:00,30.6,30.74,30.57,30.73,203471.0,25.1672,25.2823,25.1425,25.2741,203471.0
2021-08-04 14:00:00,30.74,30.75,30.63,30.7,84932.0,25.2823,25.2905,25.1918,25.2494,84932.0
2021-08-04 14:30:00,30.69,30.75,30.6,30.67,123362.0,25.2412,25.2905,25.1672,25.2247,123362.0
2021-08-04 15:00:00,30.68,30.77,30.58,30.75,153948.0,25.233,25.307,25.1507,25.2905,153948.0
2021-08-04 15:30:00,30.74,30.76,30.6,30.6,523765.0,25.2823,25.2988,25.1672,25.1672,523765.0
2021-08-05 09:30:00,30.77,30.98,30.68,30.96,180972.0,25.307,25.4797,25.233,25.4633,180972.0
2021-08-05 10:00:00,30.96,31.0,30.82,30.84,154612.0,25.4633,25.4962,25.3481,25.3646,154612.0
2021-08-05 10:30:00,30.83,31.02,30.83,30.96,192001.0,25.3563,25.5126,25.3563,25.4633,192001.0
2021-08-05 11:00:00,30.96,30.97,30.81,30.91,140467.0,25.4633,25.4715,25.3399,25.4221,140467.0
2021-08-05 11:30:00,30.92,30.98,30.87,30.9,112666.0,25.4304,25.4797,25.3892,25.4139,112666.0
2021-08-05 12:00:00,30.91,30.96,30.86,30.91,76577.0,25.4221,25.4633,25.381,25.4221,76577.0
2021-08-05 12:30:00,30.91,30.91,30.72,30.83,114344.0,25.4221,25.4221,25.2659,25.3563,114344.0
2021-08-05 13:00:00,30.83,30.95,30.83,30.95,101765.0,25.3563,25.455,25.3563,25.455,101765.0
2021-08-05 13:30:00,30.95,30.96,30.88,30.9,70293.0,25.455,25.4633,25.3975,25.4139,70293.0
2021-08-05 14:00:00,30.9,30.92,30.84,30.87,83798.0,25.4139,25.4304,25.3646,25.3892,83798.0
2021-08-05 14:30:00,30.87,30.91,30.83,30.83,93421.0,25.3892,25.4221,25.3563,25.3563,93421.0
2021-08-05 15:00:00,30.84,30.99,30.83,30.96,144582.0,25.3646,25.4879,25.3563,25.4633,144582.0
2021-08-05 15:30:00,30.97,31.05,30.91,31.05,440290.0,25.4715,25.5373,25.4221,25.5373,440290.0
2021-08-06 09:30:00,31.41,31.89,31.33,31.66,393330.0,25.8334,26.2281,25.7676,26.039,393330.0
2021-08-06 10:00:00,31.64,31.78,31.48,31.55,138005.0,26.0225,26.1377,25.8909,25.9485,138005.0
2021-08-06 10:30:00,31.56,31.72,31.52,31.71,101456.0,25.9567,26.0883,25.9238,26.0801,101456.0
2021-08-06 11:00:00,31.71,31.78,31.6,31.7,92616.0,26.0801,26.1377,25.9896,26.0719,92616.0
2021-08-06 11:30:00,31.69,31.76,31.61,31.74,78149.0,26.0636,26.1212,25.9979,26.1048,78149.0
2021-08-06 12:00:00,31.74,31.81,31.67,31.69,124477.0,26.1048,26.1623,26.0472,26.0636,124477.0
2021-08-06 12:30:00,31.68,31.78,31.65,31.75,57916.0,26.0554,26.1377,26.0307,26.113,57916.0
2021-08-06 13:00:00,31.75,31.75,31.66,31.67,59717.0,26.113,26.113,26.039,26.0472,59717.0
2021-08-06 13:30:00,31.67,31.7,31.61,31.68,77210.0,26.0472,26.0719,25.9979,26.0554,77210.0
2021-08-06 14:00:00,31.67,31.71,31.64,31.68,70234.0,26.0472,26.0801,26.0225,26.0554,70234.0
2021-08-06 14:30:00,31.68,31.7,31.61,31.63,149424.0,26.0554,26.0719,25.9979,26.0143,149424.0
2021-08-06 15:00:00,31.62,31.73,31.58,31.7,117159.0,26.0061,26.0965,25.9732,26.0719,117159.0
2021-08-06 15:30:00,31.7,31.74,31.61,31.65,636665.0,26.0719,26.1048,25.9979,26.0307,636665.0
2021-08-09 09:30:00,31.57,31.75,31.44,31.69,113915.0,25.965,26.113,25.858,26.0636,113915.0
2021-08-09 10:00:00,31.68,31.78,31.63,31.71,66702.0,26.0554,26.1377,26.0143,26.0801,66702.0
2021-08-09 10:30:00,31.71,31.93,31.65,31.85,86322.0,26.0801,26.261,26.0307,26.1952,86322.0
2021-08-09 11:00:00,31.85,32.03,31.81,32.01,100879.0,26.1952,26.3433,26.1623,26.3268,100879.0
2021-08-09 11:30:00,32.0,32.2,32.0,32.16,76961.0,26.3186,26.4831,26.3186,26.4502,76961.0
2021-08-09 12:00:00,32.15,32.18,32.03,32.15,45487.0,26.442,26.4667,26.3433,26.442,45487.0
2021-08-09 12:30:00,32.15,32.23,32.12,32.23,45513.0,26.442,26.5078,26.4173,26.5078,45513.0
2021-08-09 13:00:00,32.23,32.43,32.22,32.41,103331.0,26.5078,26.6723,26.4995,26.6558,103331.0
2021-08-09 13:30:00,32.41,32.45,32.31,32.43,141082.0,26.6558,26.6887,26.5736,26.6723,141082.0
2021-08-09 14:00:00,32.43,32.49,32.36,32.37,124186.0,26.6723,26.7216,26.6147,26.6229,124186.0
2021-08-09 14:30:00,32.36,32.48,32.36,32.44,167486.0,26.6147,26.7134,26.6147,26.6805,167486.0
2021-08-09 15:00:00,32.45,32.48,32.4,32.44,212754.0,26.6887,26.7134,26.6476,26.6805,212754.0
2021-08-09 15:30:00,32.44,32.56,32.37,32.4,1143907.0,26.6805,26.7792,26.6229,26.6476,1143907.0
2021-08-10 09:30:00,32.31,32.58,32.21,32.4,265827.0,26.5736,26.7956,26.4913,26.6476,265827.0
2021-08-10 10:00:00,32.41,32.74,32.35,32.68,153473.0,26.6558,26.9272,26.6065,26.8779,153473.0
2021-08-10 10:30:00,32.68,32.84,32.58,32.83,167535.0,26.8779,27.0095,26.7956,27.0012,167535.0
2021-08-10 11:00:00,32.84,33.12,32.81,33.09,194353.0,27.0095,27.2398,26.9848,27.2151,194353.0
2021-08-10 11:30:00,33.08,33.27,33.01,33.23,195344.0,27.2069,27.3631,27.1493,27.3302,195344.0
2021-08-10 12:00:00,33.22,33.23,33.06,33.09,87096.0,27.322,27.3302,27.1904,27.2151,87096.0
2021-08-10 12:30:00,33.09,33.14,33.05,33.08,119732.0,27.2151,27.2562,27.1822,27.2069,119732.0
2021-08-10 13:00:00,33.08,33.08,32.98,33.07,104423.0,27.2069,27.2069,27.1246,27.1986,104423.0
2021-08-10 13:30:00,33.07,33.08,32.85,32.88,126570.0,27.1986,27.2069,27.0177,27.0424,126570.0
2021-08-10 14:00:00,32.89,32.92,32.73,32.75,98801.0,27.0506,27.0753,26.919,26.9355,98801.0
2021-08-10 14:30:00,32.74,32.81,32.71,32.77,116892.0,26.9272,26.9848,26.9026,26.9519,116892.0
2021-08-10 15:00:00,32.76,32.85,32.74,32.83,127593.0,26.9437,27.0177,26.9272,27.0012,127593.0
2021-08-10 15:30:00,32.82,32.85,32.76,32.82,380065.0,26.993,27.0177,26.9437,26.993,380065.0
2021-08-11 09:30:00,33.02,33.26,32.82,33.14,196261.0,27.1575,27.3549,26.993,27.2562,196261.0
2021-08-11 10:00:00,33.14,33.21,33.05,33.15,107673.0,27.2562,27.3138,27.1822,27.2644,107673.0
2021-08-11 10:30:00,33.15,33.35,33.11,33.35,89522.0,27.2644,27.4289,27.2315,27.4289,89522.0
2021-08-11 11:00:00,33.36,33.42,33.23,33.32,159208.0,27.4372,27.4865,27.3302,27.4043,159208.0
2021-08-11 11:30:00,33.31,33.37,33.22,33.27,100983.0,27.396,27.4454,27.322,27.3631,100983.0
2021-08-11 12:00:00,33.27,33.42,33.26,33.4,65471.0,27.3631,27.4865,27.3549,27.47,65471.0
2021-08-11 12:30:00,33.4,33.54,33.38,33.54,140392.0,27.47,27.5852,27.4536,27.5852,140392.0
2021-08-11 13:00:00,33.54,33.57,33.35,33.39,103251.0,27.5852,27.6099,27.4289,27.4618,103251.0
2021-08-11 13:30:00,33.4,33.47,33.34,33.42,77045.0,27.47,27.5276,27.4207,27.4865,77045.0
2021-08-11 14:00:00,33.42,33.44,33.37,33.4,54854.0,27.4865,27.5029,27.4454,27.47,54854.0
2021-08-11 14:30:00,33.4,33.42,33.33,33.37,94184.0,27.47,27.4865,27.4125,27.4454,94184.0
2021-08-11 15:00:00,33.37,33.46,33.35,33.42,106578.0,27.4454,27.5194,27.4289,27.4865,106578.0
2021-08-11 15:30:00,33.43,33.44,33.34,33.42,299011.0,27.4947,27.5029,27.4207,27.4865,299011.0
2021-08-12 09:30:00,33.42,33.49,33.06,33.22,124536.0,27.4865,27.5441,27.1904,27.322,124536.0
2021-08-12 10:00:00,33.21,33.25,32.99,33.05,82030.0,27.3138,27.3467,27.1328,27.1822,82030.0
2021-08-12 10:30:00,33.05,33.05,32.87,32.9,66691.0,27.1822,27.1822,27.0341,27.0588,66691.0
2021-08-12 11:00:00,32.91,33.1,32.84,33.03,64816.0,27.067,27.2233,27.0095,27.1657,64816.0
2021-08-12 11:30:00,33.02,33.09,33.0,33.09,35892.0,27.1575,27.2151,27.1411,27.2151,35892.0
2021-08-12 12:00:00,33.09,33.22,33.09,33.2,41512.0,27.2151,27.322,27.2151,27.3056,41512.0
2021-08-12 12:30:00,33.2,33.26,33.18,33.24,42025.0,27.3056,27.3549,27.2891,27.3385,42025.0
2021-08-12 13:00:00,33.24,33.25,33.14,33.19,35924.0,27.3385,27.3467,27.2562,27.2973,35924.0
2021-08-12 13:30:00,33.18,33.23,33.16,33.22,36007.0,27.2891,27.3302,27.2727,27.322,36007.0
2021-08-12 14:00:00,33.22,33.24,33.17,33.2,59909.0,27.322,27.3385,27.2809,27.3056,59909.0
2021-08-12 14:30:00,33.2,33.25,33.17,33.21,44764.0,27.3056,27.3467,27.2809,27.3138,44764.0
2021-08-12 15:00:00,33.22,33.26,33.12,33.12,113340.0,27.322,27.3549,27.2398,27.2398,113340.0
2021-08-12 15:30:00,33.12,33.19,33.08,33.18,266978.0,27.2398,27.2973,27.2069,27.2891,266978.0
2021-08-13 09:30:00,33.13,33.19,32.95,33.02,96454.0,27.248,27.2973,27.0999,27.1575,96454.0
2021-08-13 10:00:00,33.01,33.02,32.84,32.92,77636.0,27.1493,27.1575,27.0095,27.0753,77636.0
2021-08-13 10:30:00,32.92,33.02,32.89,32.99,55014.0,27.0753,27.1575,27.0506,27.1328,55014.0
2021-08-13 11:00:00,32.99,33.01,32.91,32.93,125299.0,27.1328,27.1493,27.067,27.0835,125299.0
2021-08-13 11:30:00,32.93,32.96,32.88,32.91,34243.0,27.0835,27.1082,27.0424,27.067,34243.0
2021-08-13 12:00:00,32.91,32.95,32.88,32.89,45018.0,27.067,27.0999,27.0424,27.0506,45018.0
2021-08-13 12:30:00,32.9,32.93,32.87,32.87,23707.0,27.0588,27.0835,27.0341,27.0341,23707.0
2021-08-13 13:00:00,32.87,32.88,32.82,32.84,18962.0,27.0341,27.0424,26.993,27.0095,18962.0
2021-08-13 13:30:00,32.84,32.91,32.84,32.86,30506.0,27.0095,27.067,27.0095,27.0259,30506.0
2021-08-13 14:00:00,32.86,32.89,32.84,32.87,21037.0,27.0259,27.0506,27.0095,27.0341,21037.0
2021-08-13 14:30:00,32.86,32.88,32.77,32.78,39609.0,27.0259,27.0424,26.9519,26.9601,39609.0
2021-08-13 15:00:00,32.77,32.83,32.75,32.75,39466.0,26.9519,27.0012,26.9355,26.9355,39466.0
2021-08-13 15:30:00,32.75,32.81,32.7,32.77,186222.0,26.9355,26.9848,26.8943,26.9519,186222.0
2021-08-16 09:30:00,32.57,32.57,32.05,32.25,139415.0,26.7874,26.7874,26.3597,26.5242,139415.0
2021-08-16 10:00:00,32.26,32.58,32.23,32.41,114176.0,26.5324,26.7956,26.5078,26.6558,114176.0
2021-08-16 10:30:00,32.42,32.62,32.39,32.55,78337.0,26.664,26.8285,26.6394,26.771,78337.0
2021-08-16 11:00:00,32.56,32.58,32.46,32.51,48262.0,26.7792,26.7956,26.6969,26.7381,48262.0
2021-08-16 11:30:00,32.51,32.61,32.46,32.51,49182.0,26.7381,26.8203,26.6969,26.7381,49182.0
2021-08-16 12:00:00,32.5,32.5,32.41,32.41,40322.0,26.7298,26.7298,26.6558,26.6558,40322.0
2021-08-16 12:30:00,32.41,32.49,32.41,32.47,35520.0,26.6558,26.7216,26.6558,26.7052,35520.0
2021-08-16 13:00:00,32.48,32.52,32.46,32.48,32335.0,26.7134,26.7463,26.6969,26.7134,32335.0
2021-08-16 13:30:00,32.48,32.49,32.41,32.47,46108.0,26.7134,26.7216,26.6558,26.7052,46108.0
2021-08-16 14:00:00,32.48,32.55,32.47,32.53,41156.0,26.7134,26.771,26.7052,26.7545,41156.0
2021-08-16 14:30:00,32.52,32.63,32.51,32.58,34896.0,26.7463,26.8368,26.7381,26.7956,34896.0
2021-08-16 15:00:00,32.58,32.61,32.52,32.55,73118.0,26.7956,26.8203,26.7463,26.771,73118.0
2021-08-16 15:30:00,32.55,32.64,32.51,32.63,284030.0,26.771,26.845,26.7381,26.8368,284030.0
2021-08-17 09:30:00,32.3,32.39,32.14,32.15,111840.0,26.5653,26.6394,26.4338,26.442,111840.0
2021-08-17 10:00:00,32.15,32.24,32.01,32.19,317923.0,26.442,26.516,26.3268,26.4749,317923.0
2021-08-17 10:30:00,32.19,32.22,31.82,31.84,170102.0,26.4749,26.4995,26.1706,26.187,170102.0
2021-08-17 11:00:00,31.83,31.85,31.67,31.71,218658.0,26.1788,26.1952,26.0472,26.0801,218658.0
2021-08-17 11:30:00,31.72,31.93,31.72,31.91,113609.0,26.0883,26.261,26.0883,26.2446,113609.0
2021-08-17 12:00:00,31.9,31.91,31.79,31.82,99458.0,26.2364,26.2446,26.1459,26.1706,99458.0
2021-08-17 12:30:00,31.82,31.82,31.4,31.41,97111.0,26.1706,26.1706,25.8251,25.8334,97111.0
2021-08-17 13:00:00,31.4,31.58,31.4,31.55,123566.0,25.8251,25.9732,25.8251,25.9485,123566.0
2021-08-17 13:30:00,31.54,31.55,31.4,31.52,109487.0,25.9403,25.9485,25.8251,25.9238,109487.0
2021-08-17 14:00:00,31.52,31.6,31.44,31.45,105327.0,25.9238,25.9896,25.858,25.8663,105327.0
2021-08-17 14:30:00,31.45,31.59,31.37,31.59,134381.0,25.8663,25.9814,25.8005,25.9814,134381.0
2021-08-17 15:00:00,31.58,31.6,31.45,31.46,225060.0,25.9732,25.9896,25.8663,25.8745,225060.0
2021-08-17 15:30:00,31.46,31.73,31.46,31.66,442797.0,25.8745,26.0965,25.8745,26.039,442797.0
2021-08-18 09:30:00,31.51,31.56,31.18,31.54,135063.0,25.9156,25.9567,25.6442,25.9403,135063.0
2021-08-18 10:00:00,31.55,31.65,31.51,31.59,54741.0,25.9485,26.0307,25.9156,25.9814,54741.0
2021-08-18 10:30:00,31.57,31.69,31.56,31.63,75245.0,25.965,26.0636,25.9567,26.0143,75245.0
2021-08-18 11:00:00,31.63,31.7,31.52,31.6,114995.0,26.0143,26.0719,25.9238,25.9896,114995.0
2021-08-18 11:30:00,31.6,31.65,31.52,31.57,52791.0,25.9896,26.0307,25.9238,25.965,52791.0
2021-08-18 12:00:00,31.57,31.67,31.48,31.49,69525.0,25.965,26.0472,25.8909,25.8992,69525.0
2021-08-18 12:30:00,31.49,31.53,31.45,31.52,40729.0,25.8992,25.9321,25.8663,25.9238,40729.0
2021-08-18 13:00:00,31.53,31.55,31.49,31.55,49919.0,25.9321,25.9485,25.8992,25.9485,49919.0
2021-08-18 13:30:00,31.56,31.61,31.55,31.58,32212.0,25.9567,25.9979,25.9485,25.9732,32212.0
2021-08-18 14:00:00,31.59,31.6,31.34,31.43,92790.0,25.9814,25.9896,25.7758,25.8498,92790.0
2021-08-18 14:30:00,31.43,31.46,31.31,31.33,73357.0,25.8498,25.8745,25.7511,25.7676,73357.0
2021-08-18 15:00:00,31.33,31.35,31.19,31.2,112633.0,25.7676,25.784,25.6524,25.6606,112633.0
2021-08-18 15:30:00,31.2,31.22,30.98,31.0,351476.0,25.6606,25.6771,25.4797,25.4962,351476.0
2021-08-19 09:30:00,30.51,30.92,30.51,30.87,115085.0,25.0931,25.4304,25.0931,25.3892,115085.0
2021-08-19 10:00:00,30.86,30.92,30.73,30.77,67166.0,25.381,25.4304,25.2741,25.307,67166.0
2021-08-19 10:30:00,30.77,30.77,30.48,30.7,104978.0,25.307,25.307,25.0685,25.2494,104978.0
2021-08-19 11:00:00,30.71,30.71,30.36,30.39,87973.0,25.2576,25.2576,24.9698,24.9945,87973.0
2021-08-19 11:30:00,30.4,30.67,30.37,30.61,109487.0,25.0027,25.2247,24.978,25.1754,109487.0
2021-08-19 12:00:00,30.6,30.61,30.48,30.54,44550.0,25.1672,25.1754,25.0685,25.1178,44550.0
2021-08-19 12:30:00,30.54,30.66,30.5,30.61,64086.0,25.1178,25.2165,25.0849,25.1754,64086.0
2021-08-19 13:00:00,30.6,30.6,30.45,30.45,42993.0,25.1672,25.1672,25.0438,25.0438,42993.0
2021-08-19 13:30:00,30.45,30.52,30.4,30.41,45974.0,25.0438,25.1014,25.0027,25.0109,45974.0
2021-08-19 14:00:00,30.41,30.48,30.34,30.36,137951.0,25.0109,25.0685,24.9533,24.9698,137951.0
2021-08-19 14:30:00,30.35,30.58,30.26,30.55,153774.0,24.9616,25.1507,24.8875,25.126,153774.0
2021-08-19 15:00:00,30.55,30.76,30.55,30.76,91962.0,25.126,25.2988,25.126,25.2988,91962.0
2021-08-19 15:30:00,30.75,30.78,30.6,30.65,401346.0,25.2905,25.3152,25.1672,25.2083,401346.0
2021-08-20 09:30:00,30.58,31.03,30.54,30.91,152733.0,25.1507,25.5208,25.1178,25.4221,152733.0
2021-08-20 10:00:00,30.91,31.15,30.89,30.96,132838.0,25.4221,25.6195,25.4057,25.4633,132838.0
2021-08-20 10:30:00,30.96,31.05,30.91,30.97,65092.0,25.4633,25.5373,25.4221,25.4715,65092.0
2021-08-20 11:00:00,30.97,31.06,30.91,30.95,56946.0,25.4715,25.5455,25.4221,25.455,56946.0
2021-08-20 11:30:00,30.93,31.07,30.93,31.07,45790.0,25.4386,25.5537,25.4386,25.5537,45790.0
2021-08-20 12:00:00,31.08,31.12,30.95,31.04,55388.0,25.5619,25.5948,25.455,25.5291,55388.0
2021-08-20 12:30:00,31.04,31.11,31.03,31.05,40575.0,25.5291,25.5866,25.5208,25.5373,40575.0
2021-08-20 13:00:00,31.04,31.12,31.04,31.06,76089.0,25.5291,25.5948,25.5291,25.5455,76089.0
2021-08-20 13:30:00,31.06,31.07,30.97,30.97,118188.0,25.5455,25.5537,25.4715,25.4715,118188.0
2021-08-20 14:00:00,30.96,31.07,30.94,30.95,67327.0,25.4633,25.5537,25.4468,25.455,67327.0
2021-08-20 14:30:00,30.95,30.95,30.84,30.91,109819.0,25.455,25.455,25.3646,25.4221,109819.0
2021-08-20 15:00:00,30.91,30.99,30.87,30.98,89265.0,25.4221,25.4879,25.3892,25.4797,89265.0
2021-08-20 15:30:00,30.98,31.14,30.95,31.12,356813.0,25.4797,25.6113,25.455,25.5948,356813.0
2021-08-23 09:30:00,31.5,31.56,31.39,31.49,94748.0,25.9074,25.9567,25.8169,25.8992,94748.0
2021-08-23 10:00:00,31.49,31.55,31.34,31.4,55189.0,25.8992,25.9485,25.7758,25.8251,55189.0
2021-08-23 10:30:00,31.4,31.58,31.38,31.55,118726.0,25.8251,25.9732,25.8087,25.9485,118726.0
2021-08-23 11:00:00,31.55,31.71,31.54,31.7,89986.0,25.9485,26.0801,25.9403,26.0719,89986.0
2021-08-23 11:30:00,31.7,31.7,31.57,31.6,48190.0,26.0719,26.0719,25.965,25.9896,48190.0
2021-08-23 12:00:00,31.6,31.66,31.6,31.62,46673.0,25.9896,26.039,25.9896,26.0061,46673.0
2021-08-23 12:30:00,31.62,31.68,31.59,31.66,61844.0,26.0061,26.0554,25.9814,26.039,61844.0
2021-08-23 13:00:00,31.66,31.72,31.63,31.68,93027.0,26.039,26.0883,26.0143,26.0554,93027.0
2021-08-23 13:30:00,31.68,31.77,31.68,31.72,132985.0,26.0554,26.1294,26.0554,26.0883,132985.0
2021-08-23 14:00:00,31.72,31.76,31.67,31.71,53408.0,26.0883,26.1212,26.0472,26.0801,53408.0
2021-08-23 14:30:00,31.71,31.77,31.65,31.67,67040.0,26.0801,26.1294,26.0307,26.0472,67040.0
2021-08-23 15:00:00,31.67,31.7,31.6,31.69,86847.0,26.0472,26.0719,25.9896,26.0636,86847.0
2021-08-23 15:30:00,31.7,31.7,31.52,31.54,262649.0,26.0719,26.0719,25.9238,25.9403,262649.0
2021-08-24 09:30:00,31.47,31.86,31.47,31.85,168782.0,25.8827,26.2035,25.8827,26.1952,168782.0
2021-08-24 10:00:00,31.85,31.86,31.58,31.67,169054.0,26.1952,26.2035,25.9732,26.0472,169054.0
2021-08-24 10:30:00,31.67,31.8,31.67,31.78,144474.0,26.0472,26.1541,26.0472,26.1377,144474.0
2021-08-24 11:00:00,31.78,31.9,31.74,31.79,169615.0,26.1377,26.2364,26.1048,26.1459,169615.0
2021-08-24 11:30:00,31.78,31.86,31.75,31.81,71027.0,26.1377,26.2035,26.113,26.1623,71027.0
2021-08-24 12:00:00,31.81,31.85,31.78,31.83,72486.0,26.1623,26.1952,26.1377,26.1788,72486.0
2021-08-24 12:30:00,31.84,31.98,31.83,31.96,53600.0,26.187,26.3022,26.1788,26.2857,53600.0
2021-08-24 13:00:00,31.96,32.18,31.96,32.11,123905.0,26.2857,26.4667,26.2857,26.4091,123905.0
2021-08-24 13:30:00,32.11,32.15,32.09,32.12,82300.0,26.4091,26.442,26.3926,26.4173,82300.0
2021-08-24 14:00:00,32.13,32.15,32.05,32.09,74941.0,26.4255,26.442,26.3597,26.3926,74941.0
2021-08-24 14:30:00,32.09,32.19,32.08,32.18,120858.0,26.3926,26.4749,26.3844,26.4667,120858.0
2021-08-24 15:00:00,32.18,32.18,32.08,32.11,123901.0,26.4667,26.4667,26.3844,26.4091,123901.0
2021-08-24 15:30:00,32.11,32.14,32.04,32.07,344867.0,26.4091,26.4338,26.3515,26.3762,344867.0
2021-08-25 09:30:00,32.23,32.38,32.0,32.37,138780.0,26.5078,26.6311,26.3186,26.6229,138780.0
2021-08-25 10:00:00,32.37,32.51,32.29,32.45,165034.0,26.6229,26.7381,26.5571,26.6887,165034.0
2021-08-25 10:30:00,32.45,32.53,32.42,32.43,146138.0,26.6887,26.7545,26.664,26.6723,146138.0
2021-08-25 11:00:00,32.44,32.63,32.4,32.59,137608.0,26.6805,26.8368,26.6476,26.8039,137608.0
2021-08-25 11:30:00,32.59,32.75,32.58,32.73,74962.0,26.8039,26.9355,26.7956,26.919,74962.0
2021-08-25 12:00:00,32.73,32.77,32.65,32.65,79561.0,26.919,26.9519,26.8532,26.8532,79561.0
2021-08-25 12:30:00,32.66,32.74,32.64,32.68,85799.0,26.8614,26.9272,26.845,26.8779,85799.0
2021-08-25 13:00:00,32.69,32.77,32.65,32.72,73432.0,26.8861,26.9519,26.8532,26.9108,73432.0
2021-08-25 13:30:00,32.73,32.8,32.7,32.77,69267.0,26.919,26.9766,26.8943,26.9519,69267.0
2021-08-25 14:00:00,32.78,32.79,32.69,32.72,72545.0,26.9601,26.9684,26.8861,26.9108,72545.0
2021-08-25 14:30:00,32.71,32.71,32.56,32.61,112260.0,26.9026,26.9026,26.7792,26.8203,112260.0
2021-08-25 15:00:00,32.61,32.62,32.5,32.58,133468.0,26.8203,26.8285,26.7298,26.7956,133468.0
2021-08-25 15:30:00,32.58,32.59,32.47,32.53,379746.0,26.7956,26.8039,26.7052,26.7545,379746.0
2021-08-26 09:30:00,32.62,32.68,32.44,32.58,99186.0,26.8285,26.8779,26.6805,26.7956,99186.0
2021-08-26 10:00:00,32.58,32.61,32.41,32.55,112631.0,26.7956,26.8203,26.6558,26.771,112631.0
2021-08-26 10:30:00,32.57,32.58,32.25,32.3,63033.0,26.7874,26.7956,26.5242,26.5653,63033.0
2021-08-26 11:00:00,32.29,32.39,32.26,32.34,85532.0,26.5571,26.6394,26.5324,26.5982,85532.0
2021-08-26 11:30:00,32.32,32.39,32.3,32.37,44350.0,26.5818,26.6394,26.5653,26.6229,44350.0
2021-08-26 12:00:00,32.38,32.4,32.35,32.38,72738.0,26.6311,26.6476,26.6065,26.6311,72738.0
2021-08-26 12:30:00,32.38,32.39,32.31,32.35,43288.0,26.6311,26.6394,26.5736,26.6065,43288.0
2021-08-26 13:00:00,32.36,32.39,32.31,32.31,75617.0,26.6147,26.6394,26.5736,26.5736,75617.0
2021-08-26 13:30:00,32.3,32.35,32.28,32.3,41446.0,26.5653,26.6065,26.5489,26.5653,41446.0
2021-08-26 14:00:00,32.3,32.31,32.19,32.25,44181.0,26.5653,26.5736,26.4749,26.5242,44181.0
2021-08-26 14:30:00,32.25,32.27,32.16,32.21,57129.0,26.5242,26.5407,26.4502,26.4913,57129.0
2021-08-26 15:00:00,32.21,32.24,32.13,32.19,68457.0,26.4913,26.516,26.4255,26.4749,68457.0
2021-08-26 15:30:00,32.18,32.24,32.13,32.13,203433.0,26.4667,26.516,26.4255,26.4255,203433.0
2021-08-27 09:30:00,32.25,32.48,32.18,32.39,80575.0,26.5242,26.7134,26.4667,26.6394,80575.0
2021-08-27 10:00:00,32.38,32.45,32.31,32.44,72648.0,26.6311,26.6887,26.5736,26.6805,72648.0
2021-08-27 10:30:00,32.45,32.62,32.44,32.62,51916.0,26.6887,26.8285,26.6805,26.8285,51916.0
2021-08-27 11:00:00,32.62,32.68,32.59,32.63,96541.0,26.8285,26.8779,26.8039,26.8368,96541.0
2021-08-27 11:30:00,32.64,32.72,32.62,32.72,49755.0,26.845,26.9108,26.8285,26.9108,49755.0
2021-08-27 12:00:00,32.73,32.83,32.68,32.83,56364.0,26.919,27.0012,26.8779,27.0012,56364.0
2021-08-27 12:30:00,32.83,32.9,32.82,32.88,52487.0,27.0012,27.0588,26.993,27.0424,52487.0
2021-08-27 13:00:00,32.88,32.94,32.87,32.9,46380.0,27.0424,27.0917,27.0341,27.0588,46380.0
2021-08-27 13:30:00,32.89,32.95,32.87,32.93,130022.0,27.0506,27.0999,27.0341,27.0835,130022.0
2021-08-27 14:00:00,32.93,32.93,32.85,32.91,55930.0,27.0835,27.0835,27.0177,27.067,55930.0
2021-08-27 14:30:00,32.91,32.94,32.89,32.94,57726.0,27.067,27.0917,27.0506,27.0917,57726.0
2021-08-27 15:00:00,32.94,32.95,32.89,32.9,93346.0,27.0917,27.0999,27.0506,27.0588,93346.0
2021-08-27 15:30:00,32.9,33.0,32.88,32.93,295788.0,27.0588,27.1411,27.0424,27.0835,295788.0
2021-08-30 09:30:00,33.07,33.07,32.81,32.86,144926.0,27.1986,27.1986,26.9848,27.0259,144926.0
2021-08-30 10:00:00,32.86,32.87,32.71,32.75,71838.0,27.0259,27.0341,26.9026,26.9355,71838.0
2021-08-30 10:30:00,32.74,32.82,32.69,32.76,59407.0,26.9272,26.993,26.8861,26.9437,59407.0
2021-08-30 11:00:00,32.73,32.85,32.71,32.84,57674.0,26.919,27.0177,26.9026,27.0095,57674.0
2021-08-30 11:30:00,32.84,32.87,32.72,32.84,50069.0,27.0095,27.0341,26.9108,27.0095,50069.0
2021-08-30 12:00:00,32.83,32.91,32.81,32.82,35265.0,27.0012,27.067,26.9848,26.993,35265.0
2021-08-30 12:30:00,32.82,32.86,32.76,32.77,35826.0,26.993,27.0259,26.9437,26.9519,35826.0
2021-08-30 13:00:00,32.77,32.77,32.69,32.71,26118.0,26.9519,26.9519,26.8861,26.9026,26118.0
2021-08-30 13:30:00,32.71,32.74,32.65,32.7,37380.0,26.9026,26.9272,26.8532,26.8943,37380.0
2021-08-30 14:00:00,32.7,32.7,32.61,32.63,44562.0,26.8943,26.8943,26.8203,26.8368,44562.0
2021-08-30 14:30:00,32.62,32.66,32.57,32.62,39363.0,26.8285,26.8614,26.7874,26.8285,39363.0
2021-08-30 15:00:00,32.62,32.65,32.46,32.52,61716.0,26.8285,26.8532,26.6969,26.7463,61716.0
2021-08-30 15:30:00,32.51,32.54,32.41,32.43,259889.0,26.7381,26.7627,26.6558,26.6723,259889.0
2021-08-31 09:30:00,32.38,32.58,32.29,32.3,137121.0,26.6311,26.7956,26.5571,26.5653,137121.0
2021-08-31 10:00:00,32.31,32.47,32.2,32.29,164140.0,26.5736,26.7052,26.4831,26.5571,164140.0
2021-08-31 10:30:00,32.29,32.57,32.24,32.39,155852.0,26.5571,26.7874,26.516,26.6394,155852.0
2021-08-31 11:00:00,32.4,32.55,32.34,32.54,197746.0,26.6476,26.771,26.5982,26.7627,197746.0
2021-08-31 11:30:00,32.54,32.55,32.45,32.54,68807.0,26.7627,26.771,26.6887,26.7627,68807.0
2021-08-31 12:00:00,32.54,32.57,32.48,32.52,33681.0,26.7627,26.7874,26.7134,26.7463,33681.0
2021-08-31 12:30:00,32.53,32.53,32.46,32.49,49455.0,26.7545,26.7545,26.6969,26.7216,49455.0
2021-08-31 13:00:00,32.48,32.48,32.36,32.4,53963.0,26.7134,26.7134,26.6147,26.6476,53963.0
2021-08-31 13:30:00,32.4,32.47,32.36,32.41,73510.0,26.6476,26.7052,26.6147,26.6558,73510.0
2021-08-31 14:00:00,32.42,32.45,32.35,32.38,82119.0,26.664,26.6887,26.6065,26.6311,82119.0
2021-08-31 14:30:00,32.39,32.42,32.35,32.41,60832.0,26.6394,26.664,26.6065,26.6558,60832.0
2021-08-31 15:00:00,32.4,32.43,32.32,32.38,66641.0,26.6476,26.6723,26.5818,26.6311,66641.0
2021-08-31 15:30:00,32.38,32.47,32.34,32.44,446539.0,26.6311,26.7052,26.5982,26.6805,446539.0
2021-09-01 09:30:00,32.56,32.6,31.78,31.8,214749.0,26.7792,26.8121,26.1377,26.1541,214749.0
2021-09-01 10:00:00,31.8,31.98,31.77,31.93,178529.0,26.1541,26.3022,26.1294,26.261,178529.0
2021-09-01 10:30:00,31.94,32.24,31.94,32.22,102499.0,26.2693,26.516,26.2693,26.4995,102499.0
2021-09-01 11:00:00,32.22,32.26,32.07,32.11,109586.0,26.4995,26.5324,26.3762,26.4091,109586.0
2021-09-01 11:30:00,32.1,32.12,32.04,32.09,68754.0,26.4009,26.4173,26.3515,26.3926,68754.0
2021-09-01 12:00:00,32.08,32.25,32.07,32.23,80571.0,26.3844,26.5242,26.3762,26.5078,80571.0
2021-09-01 12:30:00,32.23,32.34,32.21,32.33,64582.0,26.5078,26.5982,26.4913,26.59,64582.0
2021-09-01 13:00:00,32.32,32.33,32.24,32.27,65653.0,26.5818,26.59,26.516,26.5407,65653.0
2021-09-01 13:30:00,32.28,32.31,32.24,32.3,67766.0,26.5489,26.5736,26.516,26.5653,67766.0
2021-09-01 14:00:00,32.31,32.37,32.22,32.3,128467.0,26.5736,26.6229,26.4995,26.5653,128467.0
2021-09-01 14:30:00,32.3,32.36,32.2,32.29,167718.0,26.5653,26.6147,26.4831,26.5571,167718.0
2021-09-01 15:00:00,32.29,32.3,32.22,32.26,118791.0,26.5571,26.5653,26.4995,26.5324,118791.0
2021-09-01 15:30:00,32.26,32.34,32.24,32.27,422466.0,26.5324,26.5982,26.516,26.5407,422466.0
2021-09-02 09:30:00,32.43,32.64,32.36,32.51,212642.0,26.6723,26.845,26.6147,26.7381,212642.0
2021-09-02 10:00:00,32.5,32.59,32.38,32.59,175464.0,26.7298,26.8039,26.6311,26.8039,175464.0
2021-09-02 10:30:00,32.6,32.63,32.5,32.51,146427.0,26.8121,26.8368,26.7298,26.7381,146427.0
2021-09-02 11:00:00,32.52,32.57,32.46,32.48,155054.0,26.7463,26.7874,26.6969,26.7134,155054.0
2021-09-02 11:30:00,32.48,32.6,32.43,32.59,78048.0,26.7134,26.8121,26.6723,26.8039,78048.0
2021-09-02 12:00:00,32.59,32.59,32.51,32.52,46667.0,26.8039,26.8039,26.7381,26.7463,46667.0
2021-09-02 12:30:00,32.51,32.53,32.48,32.52,40770.0,26.7381,26.7545,26.7134,26.7463,40770.0
2021-09-02 13:00:00,32.52,32.53,32.48,32.49,54089.0,26.7463,26.7545,26.7134,26.7216,54089.0
2021-09-02 13:30:00,32.49,32.56,32.46,32.55,69111.0,26.7216,26.7792,26.6969,26.771,69111.0
2021-09-02 14:00:00,32.55,32.57,32.43,32.46,101268.0,26.771,26.7874,26.6723,26.6969,101268.0
2021-09-02 14:30:00,32.46,32.47,32.4,32.45,84020.0,26.6969,26.7052,26.6476,26.6887,84020.0
2021-09-02 15:00:00,32.45,32.49,32.36,32.41,85522.0,26.6887,26.7216,26.6147,26.6558,85522.0
2021-09-02 15:30:00,32.41,32.45,32.36,32.44,245750.0,26.6558,26.6887,26.6147,26.6805,245750.0
2021-09-03 09:30:00,32.5,32.61,32.37,32.38,184811.0,26.7298,26.8203,26.6229,26.6311,184811.0
2021-09-03 10:00:00,32.37,32.41,32.21,32.3,144215.0,26.6229,26.6558,26.4913,26.5653,144215.0
2021-09-03 10:30:00,32.3,32.31,32.09,32.22,122963.0,26.5653,26.5736,26.3926,26.4995,122963.0
2021-09-03 11:00:00,32.23,32.23,32.04,32.05,118957.0,26.5078,26.5078,26.3515,26.3597,118957.0
2021-09-03 11:30:00,32.06,32.09,32.01,32.05,65373.0,26.368,26.3926,26.3268,26.3597,65373.0
2021-09-03 12:00:00,32.04,32.04,31.94,31.99,74159.0,26.3515,26.3515,26.2693,26.3104,74159.0
2021-09-03 12:30:00,32.0,32.01,31.95,31.98,65186.0,26.3186,26.3268,26.2775,26.3022,65186.0
2021-09-03 13:00:00,31.99,32.11,31.98,32.09,56712.0,26.3104,26.4091,26.3022,26.3926,56712.0
2021-09-03 13:30:00,32.09,32.14,32.08,32.1,56783.0,26.3926,26.4338,26.3844,26.4009,56783.0
2021-09-03 14:00:00,32.11,32.14,32.08,32.11,40304.0,26.4091,26.4338,26.3844,26.4091,40304.0
2021-09-03 14:30:00,32.11,32.16,32.08,32.15,57057.0,26.4091,26.4502,26.3844,26.442,57057.0
2021-09-03 15:00:00,32.15,32.18,32.08,32.09,95121.0,26.442,26.4667,26.3844,26.3926,95121.0
2021-09-03 15:30:00,32.09,32.14,31.99,31.99,345222.0,26.3926,26.4338,26.3104,26.3104,345222.0
2021-09-07 09:30:00,31.94,31.95,31.51,31.78,201171.0,26.2693,26.2775,25.9156,26.1377,201171.0
2021-09-07 10:00:00,31.78,31.88,31.71,31.71,157511.0,26.1377,26.2199,26.0801,26.0801,157511.0
2021-09-07 10:30:00,31.72,31.72,31.62,31.68,101841.0,26.0883,26.0883,26.0061,26.0554,101841.0
2021-09-07 11:00:00,31.68,31.68,31.53,31.61,105632.0,26.0554,26.0554,25.9321,25.9979,105632.0
2021-09-07 11:30:00,31.6,31.66,31.39,31.39,68430.0,25.9896,26.039,25.8169,25.8169,68430.0
2021-09-07 12:00:00,31.4,31.49,31.36,31.39,53843.0,25.8251,25.8992,25.7922,25.8169,53843.0
2021-09-07 12:30:00,31.39,31.48,31.37,31.46,92720.0,25.8169,25.8909,25.8005,25.8745,92720.0
2021-09-07 13:00:00,31.47,31.52,31.43,31.46,74907.0,25.8827,25.9238,25.8498,25.8745,74907.0
2021-09-07 13:30:00,31.46,31.49,31.42,31.45,44005.0,25.8745,25.8992,25.8416,25.8663,44005.0
2021-09-07 14:00:00,31.45,31.47,31.36,31.37,67133.0,25.8663,25.8827,25.7922,25.8005,67133.0
2021-09-07 14:30:00,31.37,31.4,31.3,31.38,110051.0,25.8005,25.8251,25.7429,25.8087,110051.0
2021-09-07 15:00:00,31.39,31.39,31.28,31.33,79138.0,25.8169,25.8169,25.7264,25.7676,79138.0
2021-09-07 15:30:00,31.33,31.37,31.16,31.23,448966.0,25.7676,25.8005,25.6277,25.6853,448966.0
2021-09-08 09:30:00,31.18,31.46,31.16,31.34,173083.0,25.6442,25.8745,25.6277,25.7758,173083.0
2021-09-08 10:00:00,31.34,31.51,31.3,31.33,119626.0,25.7758,25.9156,25.7429,25.7676,119626.0
2021-09-08 10:30:00,31.32,31.34,31.09,31.2,116044.0,25.7593,25.7758,25.5702,25.6606,116044.0
2021-09-08 11:00:00,31.19,31.36,31.17,31.27,125180.0,25.6524,25.7922,25.636,25.7182,125180.0
2021-09-08 11:30:00,31.28,31.32,31.24,31.3,82489.0,25.7264,25.7593,25.6935,25.7429,82489.0
2021-09-08 12:00:00,31.3,31.46,31.29,31.46,61852.0,25.7429,25.8745,25.7347,25.8745,61852.0
2021-09-08 12:30:00,31.46,31.47,31.39,31.43,44716.0,25.8745,25.8827,25.8169,25.8498,44716.0
2021-09-08 13:00:00,31.42,31.42,31.31,31.36,67878.0,25.8416,25.8416,25.7511,25.7922,67878.0
2021-09-08 13:30:00,31.35,31.41,31.34,31.39,45928.0,25.784,25.8334,25.7758,25.8169,45928.0
2021-09-08 14:00:00,31.39,31.46,31.35,31.39,93259.0,25.8169,25.8745,25.784,25.8169,93259.0
2021-09-08 14:30:00,31.39,31.39,31.32,31.35,83264.0,25.8169,25.8169,25.7593,25.784,83264.0
2021-09-08 15:00:00,31.35,31.44,31.31,31.37,112598.0,25.784,25.858,25.7511,25.8005,112598.0
2021-09-08 15:30:00,31.36,31.37,31.29,31.3,270779.0,25.7922,25.8005,25.7347,25.7429,270779.0
2021-09-09 09:30:00,31.23,31.57,31.13,31.54,93873.0,25.6853,25.965,25.6031,25.9403,93873.0
2021-09-09 10:00:00,31.55,31.77,31.52,31.63,116422.0,25.9485,26.1294,25.9238,26.0143,116422.0
2021-09-09 10:30:00,31.61,31.83,31.6,31.67,189405.0,25.9979,26.1788,25.9896,26.0472,189405.0
2021-09-09 11:00:00,31.67,31.72,31.58,31.62,89422.0,26.0472,26.0883,25.9732,26.0061,89422.0
2021-09-09 11:30:00,31.62,31.72,31.59,31.72,46185.0,26.0061,26.0883,25.9814,26.0883,46185.0
2021-09-09 12:00:00,31.74,31.75,31.66,31.73,60933.0,26.1048,26.113,26.039,26.0965,60933.0
2021-09-09 12:30:00,31.73,31.83,31.71,31.73,43819.0,26.0965,26.1788,26.0801,26.0965,43819.0
2021-09-09 13:00:00,31.72,31.76,31.59,31.62,45335.0,26.0883,26.1212,25.9814,26.0061,45335.0
2021-09-09 13:30:00,31.62,31.62,31.46,31.49,74967.0,26.0061,26.0061,25.8745,25.8992,74967.0
2021-09-09 14:00:00,31.48,31.5,31.41,31.44,57025.0,25.8909,25.9074,25.8334,25.858,57025.0
2021-09-09 14:30:00,31.44,31.49,31.38,31.47,64192.0,25.858,25.8992,25.8087,25.8827,64192.0
2021-09-09 15:00:00,31.47,31.51,31.45,31.48,55785.0,25.8827,25.9156,25.8663,25.8909,55785.0
2021-09-09 15:30:00,31.47,31.57,31.35,31.36,309053.0,25.8827,25.965,25.784,25.7922,309053.0
2021-09-10 09:30:00,31.65,31.73,31.45,31.46,126004.0,26.0307,26.0965,25.8663,25.8745,126004.0
2021-09-10 10:00:00,31.44,31.46,31.3,31.35,63348.0,25.858,25.8745,25.7429,25.784,63348.0
2021-09-10 10:30:00,31.34,31.36,31.2,31.29,119458.0,25.7758,25.7922,25.6606,25.7347,119458.0
2021-09-10 11:00:00,31.28,31.56,31.27,31.55,168816.0,25.7264,25.9567,25.7182,25.9485,168816.0
2021-09-10 11:30:00,31.55,31.68,31.55,31.66,178784.0,25.9485,26.0554,25.9485,26.039,178784.0
2021-09-10 12:00:00,31.67,31.8,31.61,31.79,144211.0,26.0472,26.1541,25.9979,26.1459,144211.0
2021-09-10 12:30:00,31.8,31.89,31.76,31.85,143288.0,26.1541,26.2281,26.1212,26.1952,143288.0
2021-09-10 13:00:00,31.86,31.91,31.82,31.83,146859.0,26.2035,26.2446,26.1706,26.1788,146859.0
2021-09-10 13:30:00,31.83,31.85,31.76,31.79,185960.0,26.1788,26.1952,26.1212,26.1459,185960.0
2021-09-10 14:00:00,31.8,31.89,31.78,31.81,158666.0,26.1541,26.2281,26.1377,26.1623,158666.0
2021-09-10 14:30:00,31.81,31.81,31.66,31.67,142723.0,26.1623,26.1623,26.039,26.0472,142723.0
2021-09-10 15:00:00,31.66,31.66,31.48,31.5,80181.0,26.039,26.039,25.8909,25.9074,80181.0
2021-09-10 15:30:00,31.49,31.49,31.31,31.32,300496.0,25.8992,25.8992,25.7511,25.7593,300496.0
2021-09-13 09:30:00,31.7,31.96,31.66,31.78,127742.0,26.0719,26.2857,26.039,26.1377,127742.0
2021-09-13 10:00:00,31.78,31.81,31.45,31.66,94044.0,26.1377,26.1623,25.8663,26.039,94044.0
2021-09-13 10:30:00,31.68,31.87,31.58,31.84,82531.0,26.0554,26.2117,25.9732,26.187,82531.0
2021-09-13 11:00:00,31.84,31.89,31.67,31.74,111567.0,26.187,26.2281,26.0472,26.1048,111567.0
2021-09-13 11:30:00,31.75,31.84,31.68,31.69,51535.0,26.113,26.187,26.0554,26.0636,51535.0
2021-09-13 12:00:00,31.69,31.72,31.59,31.61,42336.0,26.0636,26.0883,25.9814,25.9979,42336.0
2021-09-13 12:30:00,31.61,31.62,31.49,31.57,38376.0,25.9979,26.0061,25.8992,25.965,38376.0
2021-09-13 13:00:00,31.57,31.64,31.55,31.56,43080.0,25.965,26.0225,25.9485,25.9567,43080.0
2021-09-13 13:30:00,31.57,31.58,31.51,31.53,30423.0,25.965,25.9732,25.9156,25.9321,30423.0
2021-09-13 14:00:00,31.53,31.59,31.45,31.49,32713.0,25.9321,25.9814,25.8663,25.8992,32713.0
2021-09-13 14:30:00,31.48,31.51,31.4,31.49,58912.0,25.8909,25.9156,25.8251,25.8992,58912.0
2021-09-13 15:00:00,31.49,31.61,31.39,31.61,75562.0,25.8992,25.9979,25.8169,25.9979,75562.0
2021-09-13 15:30:00,31.61,31.76,31.58,31.76,212967.0,25.9979,26.1212,25.9732,26.1212,212967.0
2021-09-14 09:30:00,31.83,31.95,31.64,31.64,85101.0,26.1788,26.2775,26.0225,26.0225,85101.0
2021-09-14 10:00:00,31.64,31.64,31.39,31.44,79156.0,26.0225,26.0225,25.8169,25.858,79156.0
2021-09-14 10:30:00,31.4,31.42,31.13,31.24,156769.0,25.8251,25.8416,25.6031,25.6935,156769.0
2021-09-14 11:00:00,31.25,31.38,31.25,31.36,42521.0,25.7018,25.8087,25.7018,25.7922,42521.0
2021-09-14 11:30:00,31.38,31.4,31.24,31.3,40450.0,25.8087,25.8251,25.6935,25.7429,40450.0
2021-09-14 12:00:00,31.3,31.41,31.3,31.36,33617.0,25.7429,25.8334,25.7429,25.7922,33617.0
2021-09-14 12:30:00,31.36,31.38,31.28,31.3,40560.0,25.7922,25.8087,25.7264,25.7429,40560.0
2021-09-14 13:00:00,31.29,31.31,31.18,31.29,35228.0,25.7347,25.7511,25.6442,25.7347,35228.0
2021-09-14 13:30:00,31.29,31.33,31.24,31.3,31741.0,25.7347,25.7676,25.6935,25.7429,31741.0
2021-09-14 14:00:00,31.29,31.34,31.2,31.34,94110.0,25.7347,25.7758,25.6606,25.7758,94110.0
2021-09-14 14:30:00,31.34,31.45,31.25,31.28,227689.0,25.7758,25.8663,25.7018,25.7264,227689.0
2021-09-14 15:00:00,31.28,31.33,31.23,31.26,69078.0,25.7264,25.7676,25.6853,25.71,69078.0
2021-09-14 15:30:00,31.26,31.39,31.21,31.34,228347.0,25.71,25.8169,25.6689,25.7758,228347.0
2021-09-15 09:30:00,31.4,31.82,31.29,31.71,106471.0,25.8251,26.1706,25.7347,26.0801,106471.0
2021-09-15 10:00:00,31.73,31.77,31.56,31.68,44952.0,26.0965,26.1294,25.9567,26.0554,44952.0
2021-09-15 10:30:00,31.68,31.77,31.55,31.64,49364.0,26.0554,26.1294,25.9485,26.0225,49364.0
2021-09-15 11:00:00,31.64,31.89,31.61,31.88,32396.0,26.0225,26.2281,25.9979,26.2199,32396.0
2021-09-15 11:30:00,31.88,31.89,31.77,31.85,38750.0,26.2199,26.2281,26.1294,26.1952,38750.0
2021-09-15 12:00:00,31.84,31.93,31.78,31.89,36335.0,26.187,26.261,26.1377,26.2281,36335.0
2021-09-15 12:30:00,31.9,31.99,31.89,31.97,52984.0,26.2364,26.3104,26.2281,26.2939,52984.0
2021-09-15 13:00:00,31.98,32.03,31.93,32.02,37279.0,26.3022,26.3433,26.261,26.3351,37279.0
2021-09-15 13:30:00,32.03,32.09,32.02,32.05,34984.0,26.3433,26.3926,26.3351,26.3597,34984.0
2021-09-15 14:00:00,32.05,32.09,32.01,32.05,42424.0,26.3597,26.3926,26.3268,26.3597,42424.0
2021-09-15 14:30:00,32.05,32.05,31.98,31.98,41861.0,26.3597,26.3597,26.3022,26.3022,41861.0
2021-09-15 15:00:00,31.99,32.09,31.97,32.04,51615.0,26.3104,26.3926,26.2939,26.3515,51615.0
2021-09-15 15:30:00,32.05,32.11,32.01,32.05,180641.0,26.3597,26.4091,26.3268,26.3597,180641.0
2021-09-16 09:30:00,32.06,32.31,32.06,32.19,179379.0,26.368,26.5736,26.368,26.4749,179379.0
2021-09-16 10:00:00,32.19,32.19,31.9,31.95,105704.0,26.4749,26.4749,26.2364,26.2775,105704.0
2021-09-16 10:30:00,31.96,32.05,31.82,31.89,185538.0,26.2857,26.3597,26.1706,26.2281,185538.0
2021-09-16 11:00:00,31.87,32.05,31.87,32.02,67897.0,26.2117,26.3597,26.2117,26.3351,67897.0
2021-09-16 11:30:00,32.04,32.05,31.96,32.02,47061.0,26.3515,26.3597,26.2857,26.3351,47061.0
2021-09-16 12:00:00,32.03,32.04,31.97,32.0,45771.0,26.3433,26.3515,26.2939,26.3186,45771.0
2021-09-16 12:30:00,32.01,32.07,31.98,32.01,43820.0,26.3268,26.3762,26.3022,26.3268,43820.0
2021-09-16 13:00:00,32.0,32.0,31.93,31.94,43361.0,26.3186,26.3186,26.261,26.2693,43361.0
2021-09-16 13:30:00,31.94,31.99,31.88,31.98,38094.0,26.2693,26.3104,26.2199,26.3022,38094.0
2021-09-16 14:00:00,31.99,32.03,31.95,31.98,46844.0,26.3104,26.3433,26.2775,26.3022,46844.0
2021-09-16 14:30:00,31.98,32.02,31.93,31.96,37039.0,26.3022,26.3351,26.261,26.2857,37039.0
2021-09-16 15:00:00,31.96,31.99,31.73,31.75,112741.0,26.2857,26.3104,26.0965,26.113,112741.0
2021-09-16 15:30:00,31.74,31.75,31.66,31.67,356154.0,26.1048,26.113,26.039,26.0472,356154.0
2021-09-17 09:30:00,31.53,32.06,31.53,31.61,347049.0,25.9321,26.368,25.9321,25.9979,347049.0
2021-09-17 10:00:00,31.64,31.72,31.59,31.65,83441.0,26.0225,26.0883,25.9814,26.0307,83441.0
2021-09-17 10:30:00,31.64,31.72,31.58,31.63,69823.0,26.0225,26.0883,25.9732,26.0143,69823.0
2021-09-17 11:00:00,31.61,31.76,31.6,31.66,106811.0,25.9979,26.1212,25.9896,26.039,106811.0
2021-09-17 11:30:00,31.66,31.66,31.54,31.58,53083.0,26.039,26.039,25.9403,25.9732,53083.0
2021-09-17 12:00:00,31.58,31.63,31.55,31.57,84441.0,25.9732,26.0143,25.9485,25.965,84441.0
2021-09-17 12:30:00,31.57,31.63,31.51,31.51,42978.0,25.965,26.0143,25.9156,25.9156,42978.0
2021-09-17 13:00:00,31.51,31.51,31.38,31.47,58891.0,25.9156,25.9156,25.8087,25.8827,58891.0
2021-09-17 13:30:00,31.48,31.49,31.39,31.48,43554.0,25.8909,25.8992,25.8169,25.8909,43554.0
2021-09-17 14:00:00,31.48,31.55,31.48,31.5,47723.0,25.8909,25.9485,25.8909,25.9074,47723.0
2021-09-17 14:30:00,31.5,31.57,31.43,31.55,50320.0,25.9074,25.965,25.8498,25.9485,50320.0
2021-09-17 15:00:00,31.55,31.6,31.45,31.46,97870.0,25.9485,25.9896,25.8663,25.8745,97870.0
2021-09-17 15:30:00,31.46,31.48,31.3,31.32,537773.0,25.8745,25.8909,25.7429,25.7593,537773.0
2021-09-20 09:30:00,30.26,30.67,30.08,30.12,211972.0,24.8875,25.2247,24.7395,24.7724,211972.0
2021-09-20 10:00:00,30.14,30.28,29.94,29.96,197654.0,24.7888,24.904,24.6243,24.6408,197654.0
2021-09-20 10:30:00,29.97,30.12,29.86,29.93,111115.0,24.649,24.7724,24.5586,24.6161,111115.0
2021-09-20 11:00:00,29.92,29.98,29.69,29.74,216852.0,24.6079,24.6572,24.4187,24.4599,216852.0
2021-09-20 11:30:00,29.74,29.74,29.54,29.58,91801.0,24.4599,24.4599,24.2954,24.3283,91801.0
2021-09-20 12:00:00,29.57,29.59,29.44,29.56,77872.0,24.32,24.3365,24.2131,24.3118,77872.0
2021-09-20 12:30:00,29.56,29.57,29.36,29.38,64244.0,24.3118,24.32,24.1473,24.1638,64244.0
2021-09-20 13:00:00,29.38,29.46,29.33,29.46,62045.0,24.1638,24.2296,24.1227,24.2296,62045.0
2021-09-20 13:30:00,29.45,29.58,29.43,29.52,123037.0,24.2213,24.3283,24.2049,24.2789,123037.0
2021-09-20 14:00:00,29.53,29.56,29.34,29.38,104273.0,24.2871,24.3118,24.1309,24.1638,104273.0
2021-09-20 14:30:00,29.4,29.48,29.31,29.36,153014.0,24.1802,24.246,24.1062,24.1473,153014.0
2021-09-20 15:00:00,29.36,29.53,29.32,29.53,107001.0,24.1473,24.2871,24.1144,24.2871,107001.0
2021-09-20 15:30:00,29.52,29.83,29.49,29.77,427661.0,24.2789,24.5339,24.2542,24.4845,427661.0
2021-09-21 09:30:00,30.02,30.11,29.81,29.89,172584.0,24.6901,24.7642,24.5174,24.5832,172584.0
2021-09-21 10:00:00,29.89,29.93,29.7,29.79,216071.0,24.5832,24.6161,24.427,24.501,216071.0
2021-09-21 10:30:00,29.78,29.79,29.47,29.55,99148.0,24.4928,24.501,24.2378,24.3036,99148.0
2021-09-21 11:00:00,29.55,29.63,29.46,29.46,113156.0,24.3036,24.3694,24.2296,24.2296,113156.0
2021-09-21 11:30:00,29.48,29.67,29.48,29.66,66256.0,24.246,24.4023,24.246,24.3941,66256.0
2021-09-21 12:00:00,29.66,29.78,29.66,29.75,55405.0,24.3941,24.4928,24.3941,24.4681,55405.0
2021-09-21 12:30:00,29.75,29.78,29.61,29.68,56227.0,24.4681,24.4928,24.3529,24.4105,56227.0
2021-09-21 13:00:00,29.69,29.72,29.6,29.6,110209.0,24.4187,24.4434,24.3447,24.3447,110209.0
2021-09-21 13:30:00,29.61,29.65,29.56,29.62,66825.0,24.3529,24.3858,24.3118,24.3612,66825.0
2021-09-21 14:00:00,29.62,29.7,29.59,29.6,68130.0,24.3612,24.427,24.3365,24.3447,68130.0
2021-09-21 14:30:00,29.6,29.81,29.6,29.72,140853.0,24.3447,24.5174,24.3447,24.4434,140853.0
2021-09-21 15:00:00,29.74,29.82,29.71,29.8,63333.0,24.4599,24.5257,24.4352,24.5092,63333.0
2021-09-21 15:30:00,29.8,29.86,29.62,29.63,336901.0,24.5092,24.5586,24.3612,24.3694,336901.0
2021-09-22 09:30:00,30.08,30.52,30.05,30.51,192122.0,24.7395,25.1014,24.7148,25.0931,192122.0
2021-09-22 10:00:00,30.51,30.52,30.35,30.36,105925.0,25.0931,25.1014,24.9616,24.9698,105925.0
2021-09-22 10:30:00,30.35,30.56,30.29,30.55,108281.0,24.9616,25.1343,24.9122,25.126,108281.0
2021-09-22 11:00:00,30.55,30.65,30.55,30.61,104157.0,25.126,25.2083,25.126,25.1754,104157.0
2021-09-22 11:30:00,30.61,30.68,30.56,30.64,140888.0,25.1754,25.233,25.1343,25.2001,140888.0
2021-09-22 12:00:00,30.63,30.7,30.62,30.67,81813.0,25.1918,25.2494,25.1836,25.2247,81813.0
2021-09-22 12:30:00,30.67,30.71,30.63,30.67,66323.0,25.2247,25.2576,25.1918,25.2247,66323.0
2021-09-22 13:00:00,30.67,30.77,30.63,30.75,157030.0,25.2247,25.307,25.1918,25.2905,157030.0
2021-09-22 13:30:00,30.75,30.75,30.6,30.65,78499.0,25.2905,25.2905,25.1672,25.2083,78499.0
2021-09-22 14:00:00,30.64,30.81,30.58,30.78,160200.0,25.2001,25.3399,25.1507,25.3152,160200.0
2021-09-22 14:30:00,30.78,30.81,30.56,30.68,161817.0,25.3152,25.3399,25.1343,25.233,161817.0
2021-09-22 15:00:00,30.69,30.85,30.63,30.81,97376.0,25.2412,25.3728,25.1918,25.3399,97376.0
2021-09-22 15:30:00,30.82,30.82,30.55,30.56,531002.0,25.3481,25.3481,25.126,25.1343,531002.0
2021-09-23 09:30:00,30.87,31.35,30.87,31.27,101501.0,25.3892,25.784,25.3892,25.7182,101501.0
2021-09-23 10:00:00,31.27,31.41,31.23,31.32,64657.0,25.7182,25.8334,25.6853,25.7593,64657.0
2021-09-23 10:30:00,31.32,31.38,31.24,31.38,97334.0,25.7593,25.8087,25.6935,25.8087,97334.0
2021-09-23 11:00:00,31.37,31.45,31.32,31.42,86742.0,25.8005,25.8663,25.7593,25.8416,86742.0
2021-09-23 11:30:00,31.42,31.44,31.33,31.35,74763.0,25.8416,25.858,25.7676,25.784,74763.0
2021-09-23 12:00:00,31.35,31.52,31.31,31.51,147870.0,25.784,25.9238,25.7511,25.9156,147870.0
2021-09-23 12:30:00,31.51,31.53,31.46,31.48,51210.0,25.9156,25.9321,25.8745,25.8909,51210.0
2021-09-23 13:00:00,31.48,31.59,31.47,31.52,85490.0,25.8909,25.9814,25.8827,25.9238,85490.0
2021-09-23 13:30:00,31.52,31.59,31.52,31.56,64931.0,25.9238,25.9814,25.9238,25.9567,64931.0
2021-09-23 14:00:00,31.57,31.58,31.44,31.49,90954.0,25.965,25.9732,25.858,25.8992,90954.0
2021-09-23 14:30:00,31.49,31.52,31.4,31.43,86433.0,25.8992,25.9238,25.8251,25.8498,86433.0
2021-09-23 15:00:00,31.43,31.45,31.27,31.36,121091.0,25.8498,25.8663,25.7182,25.7922,121091.0
2021-09-23 15:30:00,31.37,31.45,31.36,31.37,264329.0,25.8005,25.8663,25.7922,25.8005,264329.0
2021-09-24 09:30:00,31.2,31.59,31.2,31.59,99068.0,25.6606,25.9814,25.6606,25.9814,99068.0
2021-09-24 10:00:00,31.6,31.67,31.52,31.52,95490.0,25.9896,26.0472,25.9238,25.9238,95490.0
2021-09-24 10:30:00,31.52,31.57,31.41,31.5,59314.0,25.9238,25.965,25.8334,25.9074,59314.0
2021-09-24 11:00:00,31.51,31.62,31.5,31.59,68541.0,25.9156,26.0061,25.9074,25.9814,68541.0
2021-09-24 11:30:00,31.59,31.65,31.55,31.64,40689.0,25.9814,26.0307,25.9485,26.0225,40689.0
2021-09-24 12:00:00,31.64,31.71,31.62,31.65,48065.0,26.0225,26.0801,26.0061,26.0307,48065.0
2021-09-24 12:30:00,31.65,31.68,31.6,31.61,41279.0,26.0307,26.0554,25.9896,25.9979,41279.0
2021-09-24 13:00:00,31.61,31.65,31.58,31.63,55017.0,25.9979,26.0307,25.9732,26.0143,55017.0
2021-09-24 13:30:00,31.63,31.64,31.59,31.59,46990.0,26.0143,26.0225,25.9814,25.9814,46990.0
2021-09-24 14:00:00,31.6,31.69,31.59,31.68,47627.0,25.9896,26.0636,25.9814,26.0554,47627.0
2021-09-24 14:30:00,31.69,31.7,31.61,31.63,60872.0,26.0636,26.0719,25.9979,26.0143,60872.0
2021-09-24 15:00:00,31.64,31.68,31.6,31.68,96719.0,26.0225,26.0554,25.9896,26.0554,96719.0
2021-09-24 15:30:00,31.68,31.77,31.64,31.67,478329.0,26.0554,26.1294,26.0225,26.0472,478329.0
2021-09-27 09:30:00,32.01,32.41,31.95,32.34,190606.0,26.3268,26.6558,26.2775,26.5982,190606.0
2021-09-27 10:00:00,32.33,32.44,32.14,32.25,153499.0,26.59,26.6805,26.4338,26.5242,153499.0
2021-09-27 10:30:00,32.25,32.3,32.14,32.2,136763.0,26.5242,26.5653,26.4338,26.4831,136763.0
2021-09-27 11:00:00,32.21,32.24,32.13,32.17,128636.0,26.4913,26.516,26.4255,26.4584,128636.0
2021-09-27 11:30:00,32.18,32.22,32.13,32.2,107832.0,26.4667,26.4995,26.4255,26.4831,107832.0
2021-09-27 12:00:00,32.21,32.26,32.19,32.25,66333.0,26.4913,26.5324,26.4749,26.5242,66333.0
2021-09-27 12:30:00,32.24,32.26,32.19,32.23,56454.0,26.516,26.5324,26.4749,26.5078,56454.0
2021-09-27 13:00:00,32.22,32.26,32.18,32.23,105921.0,26.4995,26.5324,26.4667,26.5078,105921.0
2021-09-27 13:30:00,32.23,32.26,32.19,32.24,55077.0,26.5078,26.5324,26.4749,26.516,55077.0
2021-09-27 14:00:00,32.24,32.3,32.23,32.29,52254.0,26.516,26.5653,26.5078,26.5571,52254.0
2021-09-27 14:30:00,32.29,32.29,32.13,32.13,56791.0,26.5571,26.5571,26.4255,26.4255,56791.0
2021-09-27 15:00:00,32.13,32.16,32.09,32.15,140771.0,26.4255,26.4502,26.3926,26.442,140771.0
2021-09-27 15:30:00,32.15,32.2,32.11,32.19,241223.0,26.442,26.4831,26.4091,26.4749,241223.0
2021-09-28 09:30:00,32.19,32.43,32.03,32.06,132458.0,26.4749,26.6723,26.3433,26.368,132458.0
2021-09-28 10:00:00,32.05,32.07,31.53,31.59,149234.0,26.3597,26.3762,25.9321,25.9814,149234.0
2021-09-28 10:30:00,31.58,31.84,31.56,31.66,168388.0,25.9732,26.187,25.9567,26.039,168388.0
2021-09-28 11:00:00,31.67,31.7,31.34,31.4,212637.0,26.0472,26.0719,25.7758,25.8251,212637.0
2021-09-28 11:30:00,31.39,31.42,31.29,31.32,255212.0,25.8169,25.8416,25.7347,25.7593,255212.0
2021-09-28 12:00:00,31.32,31.33,31.21,31.24,309289.0,25.7593,25.7676,25.6689,25.6935,309289.0
2021-09-28 12:30:00,31.23,31.26,31.07,31.08,128611.0,25.6853,25.71,25.5537,25.5619,128611.0
2021-09-28 13:00:00,31.08,31.22,31.03,31.18,141019.0,25.5619,25.6771,25.5208,25.6442,141019.0
2021-09-28 13:30:00,31.18,31.19,31.03,31.04,78060.0,25.6442,25.6524,25.5208,25.5291,78060.0
2021-09-28 14:00:00,31.04,31.16,30.97,31.16,99721.0,25.5291,25.6277,25.4715,25.6277,99721.0
2021-09-28 14:30:00,31.15,31.26,31.06,31.23,136053.0,25.6195,25.71,25.5455,25.6853,136053.0
2021-09-28 15:00:00,31.23,31.27,31.06,31.06,141451.0,25.6853,25.7182,25.5455,25.5455,141451.0
2021-09-28 15:30:00,31.06,31.14,30.9,30.96,654595.0,25.5455,25.6113,25.4139,25.4633,654595.0
2021-09-29 09:30:00,30.79,30.91,30.36,30.47,247622.0,25.5562,25.6558,25.1993,25.2906,247622.0
2021-09-29 10:00:00,30.5,30.52,30.28,30.46,118166.0,25.3155,25.3321,25.1329,25.2823,118166.0
2021-09-29 10:30:00,30.45,30.54,30.35,30.52,161933.0,25.274,25.3487,25.191,25.3321,161933.0
2021-09-29 11:00:00,30.51,30.63,30.48,30.53,177914.0,25.3238,25.4234,25.2989,25.3404,177914.0
2021-09-29 11:30:00,30.53,30.59,30.41,30.47,117662.0,25.3404,25.3902,25.2408,25.2906,117662.0
2021-09-29 12:00:00,30.46,30.54,30.41,30.44,100119.0,25.2823,25.3487,25.2408,25.2657,100119.0
2021-09-29 12:30:00,30.45,30.46,30.38,30.44,99202.0,25.274,25.2823,25.2159,25.2657,99202.0
2021-09-29 13:00:00,30.44,30.44,30.22,30.36,207108.0,25.2657,25.2657,25.0831,25.1993,207108.0
2021-09-29 13:30:00,30.35,30.35,30.25,30.3,107984.0,25.191,25.191,25.108,25.1495,107984.0
2021-09-29 14:00:00,30.3,30.43,30.27,30.37,156092.0,25.1495,25.2574,25.1246,25.2076,156092.0
2021-09-29 14:30:00,30.37,30.48,30.37,30.45,145476.0,25.2076,25.2989,25.2076,25.274,145476.0
2021-09-29 15:00:00,30.45,30.52,30.39,30.52,98770.0,25.274,25.3321,25.2242,25.3321,98770.0
2021-09-29 15:30:00,30.51,30.56,30.41,30.46,407848.0,25.3238,25.3653,25.2408,25.2823,407848.0
2021-09-30 09:30:00,30.7,30.76,30.51,30.53,157119.0,25.4815,25.5313,25.3238,25.3404,157119.0
2021-09-30 10:00:00,30.53,30.53,30.22,30.23,153954.0,25.3404,25.3404,25.0831,25.0914,153954.0
2021-09-30 10:30:00,30.22,30.32,30.09,30.11,136708.0,25.0831,25.1661,24.9752,24.9918,136708.0
2021-09-30 11:00:00,30.11,30.27,30.08,30.21,78682.0,24.9918,25.1246,24.9669,25.0748,78682.0
2021-09-30 11:30:00,30.21,30.22,29.93,29.96,204044.0,25.0748,25.0831,24.8424,24.8673,204044.0
2021-09-30 12:00:00,29.96,29.98,29.7,29.82,174909.0,24.8673,24.8839,24.6515,24.7511,174909.0
2021-09-30 12:30:00,29.82,29.89,29.74,29.81,152322.0,24.7511,24.8092,24.6847,24.7428,152322.0
2021-09-30 13:00:00,29.82,29.95,29.79,29.85,84026.0,24.7511,24.859,24.7262,24.776,84026.0
2021-09-30 13:30:00,29.85,29.98,29.79,29.98,77230.0,24.776,24.8839,24.7262,24.8839,77230.0
2021-09-30 14:00:00,29.98,30.09,29.96,30.0,147300.0,24.8839,24.9752,24.8673,24.9005,147300.0
2021-09-30 14:30:00,30.0,30.19,29.98,30.04,103330.0,24.9005,25.0582,24.8839,24.9337,103330.0
2021-09-30 15:00:00,30.04,30.1,29.95,30.03,188398.0,24.9337,24.9835,24.859,24.9254,188398.0
2021-09-30 15:30:00,30.02,30.14,29.72,29.72,522429.0,24.9171,25.0167,24.6681,24.6681,522429.0
2021-10-01 09:30:00,29.82,30.02,29.68,29.85,161608.0,24.7511,24.9171,24.6349,24.776,161608.0
2021-10-01 10:00:00,29.87,30.04,29.62,29.66,145028.0,24.7926,24.9337,24.5851,24.6183,145028.0
2021-10-01 10:30:00,29.67,29.82,29.61,29.77,112105.0,24.6266,24.7511,24.5768,24.7096,112105.0
2021-10-01 11:00:00,29.77,29.9,29.68,29.85,166507.0,24.7096,24.8175,24.6349,24.776,166507.0
2021-10-01 11:30:00,29.85,29.98,29.84,29.86,116637.0,24.776,24.8839,24.7677,24.7843,116637.0
2021-10-01 12:00:00,29.87,29.94,29.83,29.93,65927.0,24.7926,24.8507,24.7594,24.8424,65927.0
2021-10-01 12:30:00,29.93,29.99,29.88,29.91,87654.0,24.8424,24.8922,24.8009,24.8258,87654.0
2021-10-01 13:00:00,29.91,30.05,29.85,30.05,123075.0,24.8258,24.942,24.776,24.942,123075.0
2021-10-01 13:30:00,30.05,30.26,30.04,30.21,66869.0,24.942,25.1163,24.9337,25.0748,66869.0
2021-10-01 14:00:00,30.21,30.34,30.2,30.3,65830.0,25.0748,25.1827,25.0665,25.1495,65830.0
2021-10-01 14:30:00,30.31,30.33,30.22,30.26,69422.0,25.1578,25.1744,25.0831,25.1163,69422.0
2021-10-01 15:00:00,30.27,30.37,30.22,30.24,95617.0,25.1246,25.2076,25.0831,25.0997,95617.0
2021-10-01 15:30:00,30.24,30.24,30.08,30.12,314407.0,25.0997,25.0997,24.9669,25.0001,314407.0
2021-10-04 09:30:00,29.86,30.13,29.82,30.13,150954.0,24.7843,25.0084,24.7511,25.0084,150954.0
2021-10-04 10:00:00,30.12,30.16,29.79,29.8,104493.0,25.0001,25.0333,24.7262,24.7345,104493.0
2021-10-04 10:30:00,29.79,29.83,29.53,29.62,99673.0,24.7262,24.7594,24.5104,24.5851,99673.0
2021-10-04 11:00:00,29.63,29.72,29.55,29.58,77214.0,24.5934,24.6681,24.527,24.5519,77214.0
2021-10-04 11:30:00,29.59,29.83,29.56,29.78,131984.0,24.5602,24.7594,24.5353,24.7179,131984.0
2021-10-04 12:00:00,29.77,29.82,29.71,29.73,86307.0,24.7096,24.7511,24.6598,24.6764,86307.0
2021-10-04 12:30:00,29.73,29.76,29.63,29.71,54842.0,24.6764,24.7013,24.5934,24.6598,54842.0
2021-10-04 13:00:00,29.71,29.81,29.65,29.73,56938.0,24.6598,24.7428,24.61,24.6764,56938.0
2021-10-04 13:30:00,29.74,29.82,29.74,29.75,67143.0,24.6847,24.7511,24.6847,24.693,67143.0
2021-10-04 14:00:00,29.75,29.8,29.66,29.69,71816.0,24.693,24.7345,24.6183,24.6432,71816.0
2021-10-04 14:30:00,29.69,29.71,29.59,29.61,68340.0,24.6432,24.6598,24.5602,24.5768,68340.0
2021-10-04 15:00:00,29.61,29.65,29.51,29.55,125568.0,24.5768,24.61,24.4938,24.527,125568.0
2021-10-04 15:30:00,29.55,29.66,29.47,29.55,516922.0,24.527,24.6183,24.4606,24.527,516922.0
2021-10-05 09:30:00,29.82,29.87,29.59,29.79,141956.0,24.7511,24.7926,24.5602,24.7262,141956.0
2021-10-05 10:00:00,29.81,30.31,29.8,30.3,145621.0,24.7428,25.1578,24.7345,25.1495,145621.0
2021-10-05 10:30:00,30.31,30.46,30.31,30.44,123032.0,25.1578,25.2823,25.1578,25.2657,123032.0
2021-10-05 11:00:00,30.45,30.48,30.38,30.41,65922.0,25.274,25.2989,25.2159,25.2408,65922.0
2021-10-05 11:30:00,30.4,30.41,30.29,30.35,46933.0,25.2325,25.2408,25.1412,25.191,46933.0
2021-10-05 12:00:00,30.34,30.37,30.17,30.21,46712.0,25.1827,25.2076,25.0416,25.0748,46712.0
2021-10-05 12:30:00,30.21,30.29,30.18,30.29,31143.0,25.0748,25.1412,25.0499,25.1412,31143.0
2021-10-05 13:00:00,30.28,30.33,30.26,30.32,25769.0,25.1329,25.1744,25.1163,25.1661,25769.0
2021-10-05 13:30:00,30.33,30.37,30.3,30.33,35116.0,25.1744,25.2076,25.1495,25.1744,35116.0
2021-10-05 14:00:00,30.33,30.37,30.3,30.37,46001.0,25.1744,25.2076,25.1495,25.2076,46001.0
2021-10-05 14:30:00,30.37,30.4,30.29,30.33,56297.0,25.2076,25.2325,25.1412,25.1744,56297.0
2021-10-05 15:00:00,30.32,30.37,30.26,30.27,68316.0,25.1661,25.2076,25.1163,25.1246,68316.0
2021-10-05 15:30:00,30.28,30.31,30.18,30.18,261501.0,25.1329,25.1578,25.0499,25.0499,261501.0
2021-10-06 09:30:00,29.76,30.06,29.75,29.9,171287.0,24.7013,24.9503,24.693,24.8175,171287.0
2021-10-06 10:00:00,29.89,29.91,29.67,29.85,144366.0,24.8092,24.8258,24.6266,24.776,144366.0
2021-10-06 10:30:00,29.83,29.94,29.57,29.73,92275.0,24.7594,24.8507,24.5436,24.6764,92275.0
2021-10-06 11:00:00,29.77,29.94,29.74,29.76,148803.0,24.7096,24.8507,24.6847,24.7013,148803.0
2021-10-06 11:30:00,29.77,30.1,29.72,30.1,76073.0,24.7096,24.9835,24.6681,24.9835,76073.0
2021-10-06 12:00:00,30.1,30.12,29.96,30.03,170036.0,24.9835,25.0001,24.8673,24.9254,170036.0
2021-10-06 12:30:00,30.03,30.14,30.01,30.08,65458.0,24.9254,25.0167,24.9088,24.9669,65458.0
2021-10-06 13:00:00,30.08,30.14,30.0,30.13,67472.0,24.9669,25.0167,24.9005,25.0084,67472.0
2021-10-06 13:30:00,30.13,30.31,30.13,30.28,69225.0,25.0084,25.1578,25.0084,25.1329,69225.0
2021-10-06 14:00:00,30.29,30.45,30.25,30.4,82572.0,25.1412,25.274,25.108,25.2325,82572.0
2021-10-06 14:30:00,30.4,30.44,30.33,30.34,99969.0,25.2325,25.2657,25.1744,25.1827,99969.0
2021-10-06 15:00:00,30.34,30.46,30.33,30.44,84118.0,25.1827,25.2823,25.1744,25.2657,84118.0
2021-10-06 15:30:00,30.43,30.47,30.32,30.44,287614.0,25.2574,25.2906,25.1661,25.2657,287614.0
2021-10-07 09:30:00,30.87,31.02,30.8,30.89,191420.0,25.6226,25.7471,25.5645,25.6392,191420.0
2021-10-07 10:00:00,30.87,31.04,30.87,30.98,81244.0,25.6226,25.7637,25.6226,25.7139,81244.0
2021-10-07 10:30:00,30.98,31.03,30.86,30.94,42953.0,25.7139,25.7554,25.6143,25.6807,42953.0
2021-10-07 11:00:00,30.95,30.95,30.86,30.95,50956.0,25.689,25.689,25.6143,25.689,50956.0
2021-10-07 11:30:00,30.95,30.95,30.85,30.86,55529.0,25.689,25.689,25.606,25.6143,55529.0
2021-10-07 12:00:00,30.85,30.91,30.83,30.86,47787.0,25.606,25.6558,25.5894,25.6143,47787.0
2021-10-07 12:30:00,30.87,30.9,30.78,30.86,44480.0,25.6226,25.6475,25.5479,25.6143,44480.0
2021-10-07 13:00:00,30.85,30.86,30.78,30.8,39291.0,25.606,25.6143,25.5479,25.5645,39291.0
2021-10-07 13:30:00,30.79,30.82,30.74,30.8,37647.0,25.5562,25.5811,25.5147,25.5645,37647.0
2021-10-07 14:00:00,30.8,30.81,30.73,30.75,43099.0,25.5645,25.5728,25.5064,25.523,43099.0
2021-10-07 14:30:00,30.76,30.76,30.6,30.61,37454.0,25.5313,25.5313,25.3985,25.4068,37454.0
2021-10-07 15:00:00,30.6,30.7,30.59,30.66,159011.0,25.3985,25.4815,25.3902,25.4483,159011.0
2021-10-07 15:30:00,30.65,30.66,30.48,30.53,394340.0,25.44,25.4483,25.2989,25.3404,394340.0
2021-10-08 09:30:00,30.32,30.38,29.96,30.36,250800.0,25.1661,25.2159,24.8673,25.1993,250800.0
2021-10-08 10:00:00,30.36,30.47,30.3,30.3,154023.0,25.1993,25.2906,25.1495,25.1495,154023.0
2021-10-08 10:30:00,30.3,30.47,30.24,30.31,347061.0,25.1495,25.2906,25.0997,25.1578,347061.0
2021-10-08 11:00:00,30.3,30.35,30.23,30.32,160931.0,25.1495,25.191,25.0914,25.1661,160931.0
2021-10-08 11:30:00,30.32,30.32,30.23,30.28,87127.0,25.1661,25.1661,25.0914,25.1329,87127.0
2021-10-08 12:00:00,30.29,30.3,30.17,30.18,59139.0,25.1412,25.1495,25.0416,25.0499,59139.0
2021-10-08 12:30:00,30.18,30.23,30.14,30.19,77000.0,25.0499,25.0914,25.0167,25.0582,77000.0
2021-10-08 13:00:00,30.19,30.2,30.03,30.08,72242.0,25.0582,25.0665,24.9254,24.9669,72242.0
2021-10-08 13:30:00,30.08,30.12,30.03,30.05,69390.0,24.9669,25.0001,24.9254,24.942,69390.0
2021-10-08 14:00:00,30.05,30.18,29.96,30.18,257948.0,24.942,25.0499,24.8673,25.0499,257948.0
2021-10-08 14:30:00,30.18,30.21,30.08,30.08,227981.0,25.0499,25.0748,24.9669,24.9669,227981.0
2021-10-08 15:00:00,30.09,30.11,30.05,30.11,127993.0,24.9752,24.9918,24.942,24.9918,127993.0
2021-10-08 15:30:00,30.11,30.11,29.96,30.05,472973.0,24.9918,24.9918,24.8673,24.942,472973.0
2021-10-11 09:30:00,30.11,30.44,30.1,30.41,143511.0,24.9918,25.2657,24.9835,25.2408,143511.0
2021-10-11 10:00:00,30.41,30.79,30.36,30.79,320091.0,25.2408,25.5562,25.1993,25.5562,320091.0
2021-10-11 10:30:00,30.79,30.81,30.6,30.72,96639.0,25.5562,25.5728,25.3985,25.4981,96639.0
2021-10-11 11:00:00,30.73,30.86,30.71,30.84,104455.0,25.5064,25.6143,25.4898,25.5977,104455.0
2021-10-11 11:30:00,30.84,30.91,30.72,30.86,138669.0,25.5977,25.6558,25.4981,25.6143,138669.0
2021-10-11 12:00:00,30.85,30.87,30.72,30.77,95488.0,25.606,25.6226,25.4981,25.5396,95488.0
2021-10-11 12:30:00,30.77,30.81,30.66,30.71,84452.0,25.5396,25.5728,25.4483,25.4898,84452.0
2021-10-11 13:00:00,30.71,30.71,30.35,30.39,186301.0,25.4898,25.4898,25.191,25.2242,186301.0
2021-10-11 13:30:00,30.39,30.44,30.26,30.29,101229.0,25.2242,25.2657,25.1163,25.1412,101229.0
2021-10-11 14:00:00,30.28,30.35,30.17,30.19,94336.0,25.1329,25.191,25.0416,25.0582,94336.0
2021-10-11 14:30:00,30.19,30.23,30.13,30.14,103451.0,25.0582,25.0914,25.0084,25.0167,103451.0
2021-10-11 15:00:00,30.15,30.16,30.02,30.05,151131.0,25.025,25.0333,24.9171,24.942,151131.0
2021-10-11 15:30:00,30.06,30.11,29.89,29.94,395868.0,24.9503,24.9918,24.8092,24.8507,395868.0
2021-10-12 09:30:00,29.81,29.89,28.91,29.21,995216.0,24.7428,24.8092,23.9958,24.2448,995216.0
2021-10-12 10:00:00,29.21,29.39,29.05,29.31,426921.0,24.2448,24.3942,24.112,24.3278,426921.0
2021-10-12 10:30:00,29.3,29.58,29.29,29.44,212470.0,24.3195,24.5519,24.3112,24.4357,212470.0
2021-10-12 11:00:00,29.44,29.69,29.44,29.56,241237.0,24.4357,24.6432,24.4357,24.5353,241237.0
2021-10-12 11:30:00,29.56,29.59,29.34,29.34,330727.0,24.5353,24.5602,24.3527,24.3527,330727.0
2021-10-12 12:00:00,29.34,29.39,29.1,29.15,414445.0,24.3527,24.3942,24.1535,24.195,414445.0
2021-10-12 12:30:00,29.15,29.15,29.02,29.14,199532.0,24.195,24.195,24.0871,24.1867,199532.0
2021-10-12 13:00:00,29.14,29.16,29.06,29.16,124882.0,24.1867,24.2033,24.1203,24.2033,124882.0
2021-10-12 13:30:00,29.16,29.33,29.13,29.19,98489.0,24.2033,24.3444,24.1784,24.2282,98489.0
2021-10-12 14:00:00,29.17,29.19,29.05,29.09,257371.0,24.2116,24.2282,24.112,24.1452,257371.0
2021-10-12 14:30:00,29.09,29.18,29.04,29.07,180594.0,24.1452,24.2199,24.1037,24.1286,180594.0
2021-10-12 15:00:00,29.07,29.08,28.96,29.05,218891.0,24.1286,24.1369,24.0373,24.112,218891.0
2021-10-12 15:30:00,29.05,29.1,28.83,28.88,777669.0,24.112,24.1535,23.9294,23.9709,777669.0
2021-10-13 09:30:00,28.84,29.16,28.68,28.86,213504.0,23.9377,24.2033,23.8049,23.9543,213504.0
2021-10-13 10:00:00,28.84,28.94,28.52,28.88,332000.0,23.9377,24.0207,23.6721,23.9709,332000.0
2021-10-13 10:30:00,28.88,28.98,28.83,28.91,94628.0,23.9709,24.0539,23.9294,23.9958,94628.0
2021-10-13 11:00:00,28.9,29.0,28.88,28.93,90967.0,23.9875,24.0705,23.9709,24.0124,90967.0
2021-10-13 11:30:00,28.93,29.08,28.87,28.96,98109.0,24.0124,24.1369,23.9626,24.0373,98109.0
2021-10-13 12:00:00,28.96,29.0,28.91,28.98,77700.0,24.0373,24.0705,23.9958,24.0539,77700.0
2021-10-13 12:30:00,28.98,29.04,28.93,28.99,52611.0,24.0539,24.1037,24.0124,24.0622,52611.0
2021-10-13 13:00:00,29.0,29.05,28.94,29.05,51903.0,24.0705,24.112,24.0207,24.112,51903.0
2021-10-13 13:30:00,29.05,29.09,29.03,29.03,42166.0,24.112,24.1452,24.0954,24.0954,42166.0
2021-10-13 14:00:00,29.02,29.13,28.97,29.0,102036.0,24.0871,24.1784,24.0456,24.0705,102036.0
2021-10-13 14:30:00,29.0,29.01,28.87,28.9,92461.0,24.0705,24.0788,23.9626,23.9875,92461.0
2021-10-13 15:00:00,28.9,29.02,28.9,28.92,105445.0,23.9875,24.0871,23.9875,24.0041,105445.0
2021-10-13 15:30:00,28.92,28.99,28.88,28.94,339815.0,24.0041,24.0622,23.9709,24.0207,339815.0
2021-10-14 09:30:00,29.47,29.6,29.4,29.43,229148.0,24.4606,24.5685,24.4025,24.4274,229148.0
2021-10-14 10:00:00,29.44,29.7,29.43,29.56,142813.0,24.4357,24.6515,24.4274,24.5353,142813.0
2021-10-14 10:30:00,29.58,29.87,29.57,29.87,243452.0,24.5519,24.7926,24.5436,24.7926,243452.0
2021-10-14 11:00:00,29.86,29.98,29.83,29.95,80282.0,24.7843,24.8839,24.7594,24.859,80282.0
2021-10-14 11:30:00,29.96,30.13,29.92,30.11,70115.0,24.8673,25.0084,24.8341,24.9918,70115.0
2021-10-14 12:00:00,30.11,30.19,30.0,30.05,99335.0,24.9918,25.0582,24.9005,24.942,99335.0
2021-10-14 12:30:00,30.05,30.09,30.0,30.09,62208.0,24.942,24.9752,24.9005,24.9752,62208.0
2021-10-14 13:00:00,30.09,30.11,29.99,29.99,89145.0,24.9752,24.9918,24.8922,24.8922,89145.0
2021-10-14 13:30:00,30.0,30.18,30.0,30.18,98669.0,24.9005,25.0499,24.9005,25.0499,98669.0
2021-10-14 14:00:00,30.17,30.26,30.15,30.25,70352.0,25.0416,25.1163,25.025,25.108,70352.0
2021-10-14 14:30:00,30.25,30.27,30.15,30.17,94996.0,25.108,25.1246,25.025,25.0416,94996.0
2021-10-14 15:00:00,30.17,30.17,30.05,30.06,89316.0,25.0416,25.0416,24.942,24.9503,89316.0
2021-10-14 15:30:00,30.06,30.17,30.03,30.14,387885.0,24.9503,25.0416,24.9254,25.0167,387885.0
2021-10-15 09:30:00,30.56,30.61,30.31,30.42,173565.0,25.3653,25.4068,25.1578,25.2491,173565.0
2021-10-15 10:00:00,30.42,30.64,30.22,30.22,87407.0,25.2491,25.4317,25.0831,25.0831,87407.0
2021-10-15 10:30:00,30.24,30.38,30.19,30.19,172051.0,25.0997,25.2159,25.0582,25.0582,172051.0
2021-10-15 11:00:00,30.19,30.25,30.05,30.09,244634.0,25.0582,25.108,24.942,24.9752,244634.0
2021-10-15 11:30:00,30.09,30.15,30.07,30.11,70165.0,24.9752,25.025,24.9586,24.9918,70165.0
2021-10-15 12:00:00,30.11,30.14,30.02,30.04,56583.0,24.9918,25.0167,24.9171,24.9337,56583.0
2021-10-15 12:30:00,30.04,30.15,30.02,30.1,62245.0,24.9337,25.025,24.9171,24.9835,62245.0
2021-10-15 13:00:00,30.1,30.16,30.03,30.15,72268.0,24.9835,25.0333,24.9254,25.025,72268.0
2021-10-15 13:30:00,30.15,30.23,30.12,30.18,45563.0,25.025,25.0914,25.0001,25.0499,45563.0
2021-10-15 14:00:00,30.2,30.34,30.19,30.31,54774.0,25.0665,25.1827,25.0582,25.1578,54774.0
2021-10-15 14:30:00,30.32,30.32,30.21,30.24,53127.0,25.1661,25.1661,25.0748,25.0997,53127.0
2021-10-15 15:00:00,30.24,30.25,30.08,30.12,104303.0,25.0997,25.108,24.9669,25.0001,104303.0
2021-10-15 15:30:00,30.12,30.19,30.01,30.05,376092.0,25.0001,25.0582,24.9088,24.942,376092.0
2021-10-18 09:30:00,29.9,29.94,29.67,29.71,142121.0,24.8175,24.8507,24.6266,24.6598,142121.0
2021-10-18 10:00:00,29.72,29.83,29.58,29.81,132594.0,24.6681,24.7594,24.5519,24.7428,132594.0
2021-10-18 10:30:00,29.81,29.82,29.65,29.67,102946.0,24.7428,24.7511,24.61,24.6266,102946.0
2021-10-18 11:00:00,29.67,29.89,29.65,29.81,125045.0,24.6266,24.8092,24.61,24.7428,125045.0
2021-10-18 11:30:00,29.8,29.83,29.75,29.82,48358.0,24.7345,24.7594,24.693,24.7511,48358.0
2021-10-18 12:00:00,29.82,29.85,29.79,29.8,43598.0,24.7511,24.776,24.7262,24.7345,43598.0
2021-10-18 12:30:00,29.8,29.83,29.74,29.75,47550.0,24.7345,24.7594,24.6847,24.693,47550.0
2021-10-18 13:00:00,29.75,29.75,29.66,29.7,57288.0,24.693,24.693,24.6183,24.6515,57288.0
2021-10-18 13:30:00,29.7,29.73,29.67,29.67,58061.0,24.6515,24.6764,24.6266,24.6266,58061.0
2021-10-18 14:00:00,29.66,29.68,29.59,29.66,41079.0,24.6183,24.6349,24.5602,24.6183,41079.0
2021-10-18 14:30:00,29.66,29.67,29.62,29.64,56940.0,24.6183,24.6266,24.5851,24.6017,56940.0
2021-10-18 15:00:00,29.65,29.74,29.6,29.7,169786.0,24.61,24.6847,24.5685,24.6515,169786.0
2021-10-18 15:30:00,29.7,29.77,29.67,29.77,400696.0,24.6515,24.7096,24.6266,24.7096,400696.0
2021-10-19 09:30:00,29.93,29.94,29.63,29.68,128943.0,24.8424,24.8507,24.5934,24.6349,128943.0
2021-10-19 10:00:00,29.68,29.85,29.67,29.73,112841.0,24.6349,24.776,24.6266,24.6764,112841.0
2021-10-19 10:30:00,29.74,29.88,29.72,29.88,91372.0,24.6847,24.8009,24.6681,24.8009,91372.0
2021-10-19 11:00:00,29.89,29.97,29.88,29.91,50853.0,24.8092,24.8756,24.8009,24.8258,50853.0
2021-10-19 11:30:00,29.9,29.94,29.85,29.89,118140.0,24.8175,24.8507,24.776,24.8092,118140.0
2021-10-19 12:00:00,29.89,29.99,29.86,29.89,102476.0,24.8092,24.8922,24.7843,24.8092,102476.0
2021-10-19 12:30:00,29.88,30.0,29.87,30.0,51278.0,24.8009,24.9005,24.7926,24.9005,51278.0
2021-10-19 13:00:00,30.0,30.01,29.93,29.98,49961.0,24.9005,24.9088,24.8424,24.8839,49961.0
2021-10-19 13:30:00,29.98,30.03,29.97,30.01,42509.0,24.8839,24.9254,24.8756,24.9088,42509.0
2021-10-19 14:00:00,30.0,30.02,29.93,29.95,53798.0,24.9005,24.9171,24.8424,24.859,53798.0
2021-10-19 14:30:00,29.95,29.95,29.83,29.85,92026.0,24.859,24.859,24.7594,24.776,92026.0
2021-10-19 15:00:00,29.85,29.91,29.84,29.85,105939.0,24.776,24.8258,24.7677,24.776,105939.0
2021-10-19 15:30:00,29.85,29.92,29.76,29.92,285140.0,24.776,24.8341,24.7013,24.8341,285140.0
2021-10-20 09:30:00,29.96,30.15,29.85,30.12,84981.0,24.8673,25.025,24.776,25.0001,84981.0
2021-10-20 10:00:00,30.11,30.55,30.1,30.41,300492.0,24.9918,25.357,24.9835,25.2408,300492.0
2021-10-20 10:30:00,30.39,30.51,30.3,30.34,101203.0,25.2242,25.3238,25.1495,25.1827,101203.0
2021-10-20 11:00:00,30.34,30.39,30.17,30.21,163739.0,25.1827,25.2242,25.0416,25.0748,163739.0
2021-10-20 11:30:00,30.22,30.51,30.2,30.49,249570.0,25.0831,25.3238,25.0665,25.3072,249570.0
2021-10-20 12:00:00,30.49,30.49,30.28,30.3,88608.0,25.3072,25.3072,25.1329,25.1495,88608.0
2021-10-20 12:30:00,30.3,30.36,30.28,30.28,71827.0,25.1495,25.1993,25.1329,25.1329,71827.0
2021-10-20 13:00:00,30.29,30.33,30.14,30.33,102845.0,25.1412,25.1744,25.0167,25.1744,102845.0
2021-10-20 13:30:00,30.32,30.44,30.3,30.44,55074.0,25.1661,25.2657,25.1495,25.2657,55074.0
2021-10-20 14:00:00,30.44,30.53,30.43,30.5,43234.0,25.2657,25.3404,25.2574,25.3155,43234.0
2021-10-20 14:30:00,30.5,30.55,30.47,30.49,100722.0,25.3155,25.357,25.2906,25.3072,100722.0
2021-10-20 15:00:00,30.5,30.56,30.4,30.44,98008.0,25.3155,25.3653,25.2325,25.2657,98008.0
2021-10-20 15:30:00,30.44,30.47,30.36,30.46,407109.0,25.2657,25.2906,25.1993,25.2823,407109.0
2021-10-21 09:30:00,30.43,30.49,30.3,30.4,86935.0,25.2574,25.3072,25.1495,25.2325,86935.0
2021-10-21 10:00:00,30.4,30.45,30.27,30.3,47816.0,25.2325,25.274,25.1246,25.1495,47816.0
2021-10-21 10:30:00,30.3,30.39,30.27,30.29,50200.0,25.1495,25.2242,25.1246,25.1412,50200.0
2021-10-21 11:00:00,30.29,30.31,30.0,30.0,82733.0,25.1412,25.1578,24.9005,24.9005,82733.0
2021-10-21 11:30:00,30.01,30.11,29.97,30.07,72849.0,24.9088,24.9918,24.8756,24.9586,72849.0
2021-10-21 12:00:00,30.06,30.15,30.05,30.09,74545.0,24.9503,25.025,24.942,24.9752,74545.0
2021-10-21 12:30:00,30.09,30.09,30.03,30.09,44888.0,24.9752,24.9752,24.9254,24.9752,44888.0
2021-10-21 13:00:00,30.08,30.13,30.08,30.09,52465.0,24.9669,25.0084,24.9669,24.9752,52465.0
2021-10-21 13:30:00,30.08,30.09,29.92,29.92,38982.0,24.9669,24.9752,24.8341,24.8341,38982.0
2021-10-21 14:00:00,29.93,30.03,29.92,30.01,58976.0,24.8424,24.9254,24.8341,24.9088,58976.0
2021-10-21 14:30:00,30.0,30.04,29.96,30.01,95608.0,24.9005,24.9337,24.8673,24.9088,95608.0
2021-10-21 15:00:00,30.02,30.27,30.01,30.2,135223.0,24.9171,25.1246,24.9088,25.0665,135223.0
2021-10-21 15:30:00,30.21,30.23,30.11,30.19,318109.0,25.0748,25.0914,24.9918,25.0582,318109.0
2021-10-22 09:30:00,30.26,30.53,30.26,30.48,90947.0,25.1163,25.3404,25.1163,25.2989,90947.0
2021-10-22 10:00:00,30.5,30.65,30.47,30.61,165275.0,25.3155,25.44,25.2906,25.4068,165275.0
2021-10-22 10:30:00,30.6,30.63,30.46,30.46,169776.0,25.3985,25.4234,25.2823,25.2823,169776.0
2021-10-22 11:00:00,30.46,30.59,30.36,30.38,73051.0,25.2823,25.3902,25.1993,25.2159,73051.0
2021-10-22 11:30:00,30.38,30.4,30.23,30.28,96193.0,25.2159,25.2325,25.0914,25.1329,96193.0
2021-10-22 12:00:00,30.28,30.36,30.23,30.26,68540.0,25.1329,25.1993,25.0914,25.1163,68540.0
2021-10-22 12:30:00,30.26,30.35,30.25,30.32,56826.0,25.1163,25.191,25.108,25.1661,56826.0
2021-10-22 13:00:00,30.32,30.41,30.3,30.38,54909.0,25.1661,25.2408,25.1495,25.2159,54909.0
2021-10-22 13:30:00,30.38,30.5,30.37,30.43,66622.0,25.2159,25.3155,25.2076,25.2574,66622.0
2021-10-22 14:00:00,30.43,30.54,30.41,30.53,91172.0,25.2574,25.3487,25.2408,25.3404,91172.0
2021-10-22 14:30:00,30.53,30.56,30.5,30.52,107809.0,25.3404,25.3653,25.3155,25.3321,107809.0
2021-10-22 15:00:00,30.52,30.55,30.47,30.53,141708.0,25.3321,25.357,25.2906,25.3404,141708.0
2021-10-22 15:30:00,30.54,30.74,30.54,30.73,622209.0,25.3487,25.5147,25.3487,25.5064,622209.0
2021-10-25 09:30:00,30.73,30.95,30.55,30.8,173939.0,25.5064,25.689,25.357,25.5645,173939.0
2021-10-25 10:00:00,30.82,30.99,30.79,30.93,154832.0,25.5811,25.7222,25.5562,25.6724,154832.0
2021-10-25 10:30:00,30.92,31.03,30.9,30.98,95192.0,25.6641,25.7554,25.6475,25.7139,95192.0
2021-10-25 11:00:00,30.99,31.12,30.97,31.08,98687.0,25.7222,25.8301,25.7056,25.7969,98687.0
2021-10-25 11:30:00,31.07,31.18,31.04,31.16,80192.0,25.7886,25.8799,25.7637,25.8633,80192.0
2021-10-25 12:00:00,31.17,31.18,31.11,31.16,139150.0,25.8716,25.8799,25.8218,25.8633,139150.0
2021-10-25 12:30:00,31.15,31.15,30.99,31.04,132441.0,25.855,25.855,25.7222,25.7637,132441.0
2021-10-25 13:00:00,31.05,31.13,31.04,31.11,76314.0,25.772,25.8384,25.7637,25.8218,76314.0
2021-10-25 13:30:00,31.12,31.12,31.06,31.08,62798.0,25.8301,25.8301,25.7803,25.7969,62798.0
2021-10-25 14:00:00,31.07,31.15,31.07,31.15,66399.0,25.7886,25.855,25.7886,25.855,66399.0
2021-10-25 14:30:00,31.15,31.17,31.1,31.16,176863.0,25.855,25.8716,25.8135,25.8633,176863.0
2021-10-25 15:00:00,31.16,31.16,31.0,31.03,174319.0,25.8633,25.8633,25.7305,25.7554,174319.0
2021-10-25 15:30:00,31.02,31.13,30.95,31.13,610122.0,25.7471,25.8384,25.689,25.8384,610122.0
2021-10-26 09:30:00,31.34,31.44,31.2,31.22,187109.0,26.0127,26.0957,25.8965,25.9131,187109.0
2021-10-26 10:00:00,31.21,31.35,31.15,31.31,190833.0,25.9048,26.021,25.855,25.9878,190833.0
2021-10-26 10:30:00,31.31,31.36,31.24,31.3,159383.0,25.9878,26.0293,25.9297,25.9795,159383.0
2021-10-26 11:00:00,31.3,31.53,31.28,31.52,184217.0,25.9795,26.1704,25.9629,26.1621,184217.0
2021-10-26 11:30:00,31.53,31.68,31.49,31.57,120856.0,26.1704,26.2949,26.1372,26.2036,120856.0
2021-10-26 12:00:00,31.57,31.59,31.48,31.49,168287.0,26.2036,26.2202,26.1289,26.1372,168287.0
2021-10-26 12:30:00,31.48,31.48,31.24,31.32,127022.0,26.1289,26.1289,25.9297,25.9961,127022.0
2021-10-26 13:00:00,31.32,31.36,31.22,31.36,113346.0,25.9961,26.0293,25.9131,26.0293,113346.0
2021-10-26 13:30:00,31.35,31.39,31.28,31.31,81637.0,26.021,26.0542,25.9629,25.9878,81637.0
2021-10-26 14:00:00,31.31,31.43,31.29,31.4,81926.0,25.9878,26.0874,25.9712,26.0625,81926.0
2021-10-26 14:30:00,31.41,31.43,31.37,31.41,75698.0,26.0708,26.0874,26.0376,26.0708,75698.0
2021-10-26 15:00:00,31.41,31.43,31.23,31.27,146786.0,26.0708,26.0874,25.9214,25.9546,146786.0
2021-10-26 15:30:00,31.27,31.29,31.04,31.04,600668.0,25.9546,25.9712,25.7637,25.7637,600668.0
2021-10-27 09:30:00,30.92,30.97,30.06,30.54,494436.0,25.6641,25.7056,24.9503,25.3487,494436.0
2021-10-27 10:00:00,30.55,30.95,30.52,30.68,250394.0,25.357,25.689,25.3321,25.4649,250394.0
2021-10-27 10:30:00,30.67,30.67,30.42,30.56,144346.0,25.4566,25.4566,25.2491,25.3653,144346.0
2021-10-27 11:00:00,30.55,30.73,30.53,30.7,149197.0,25.357,25.5064,25.3404,25.4815,149197.0
2021-10-27 11:30:00,30.69,30.79,30.64,30.75,90734.0,25.4732,25.5562,25.4317,25.523,90734.0
2021-10-27 12:00:00,30.75,30.86,30.69,30.77,161029.0,25.523,25.6143,25.4732,25.5396,161029.0
2021-10-27 12:30:00,30.76,30.76,30.59,30.69,55866.0,25.5313,25.5313,25.3902,25.4732,55866.0
2021-10-27 13:00:00,30.69,30.76,30.66,30.71,57167.0,25.4732,25.5313,25.4483,25.4898,57167.0
2021-10-27 13:30:00,30.71,30.76,30.66,30.76,60457.0,25.4898,25.5313,25.4483,25.5313,60457.0
2021-10-27 14:00:00,30.77,30.77,30.65,30.66,69881.0,25.5396,25.5396,25.44,25.4483,69881.0
2021-10-27 14:30:00,30.65,30.65,30.55,30.58,76112.0,25.44,25.44,25.357,25.3819,76112.0
2021-10-27 15:00:00,30.57,30.57,30.42,30.51,120593.0,25.3736,25.3736,25.2491,25.3238,120593.0
2021-10-27 15:30:00,30.51,30.53,30.35,30.36,383842.0,25.3238,25.3404,25.191,25.1993,383842.0
2021-10-28 09:30:00,30.43,30.68,30.31,30.63,293775.0,25.2574,25.4649,25.1578,25.4234,293775.0
2021-10-28 10:00:00,30.64,30.7,30.42,30.68,107061.0,25.4317,25.4815,25.2491,25.4649,107061.0
2021-10-28 10:30:00,30.68,30.91,30.65,30.9,315234.0,25.4649,25.6558,25.44,25.6475,315234.0
2021-10-28 11:00:00,30.91,31.05,30.91,30.99,381573.0,25.6558,25.772,25.6558,25.7222,381573.0
2021-10-28 11:30:00,30.98,31.08,30.94,30.98,332847.0,25.7139,25.7969,25.6807,25.7139,332847.0
2021-10-28 12:00:00,30.99,31.09,30.97,30.98,68566.0,25.7222,25.8052,25.7056,25.7139,68566.0
2021-10-28 12:30:00,30.98,31.01,30.94,30.95,41369.0,25.7139,25.7388,25.6807,25.689,41369.0
2021-10-28 13:00:00,30.95,31.01,30.95,30.99,44250.0,25.689,25.7388,25.689,25.7222,44250.0
2021-10-28 13:30:00,30.99,31.05,30.97,31.0,185605.0,25.7222,25.772,25.7056,25.7305,185605.0
2021-10-28 14:00:00,30.99,31.09,30.99,31.06,102656.0,25.7222,25.8052,25.7222,25.7803,102656.0
2021-10-28 14:30:00,31.06,31.09,31.03,31.08,97965.0,25.7803,25.8052,25.7554,25.7969,97965.0
2021-10-28 15:00:00,31.08,31.15,31.05,31.09,148768.0,25.7969,25.855,25.772,25.8052,148768.0
2021-10-28 15:30:00,31.09,31.26,31.08,31.23,608275.0,25.8052,25.9463,25.7969,25.9214,608275.0
2021-10-29 09:30:00,31.23,31.52,31.14,31.46,164386.0,25.9214,26.1621,25.8467,26.1123,164386.0
2021-10-29 10:00:00,31.46,31.63,31.44,31.55,235748.0,26.1123,26.2534,26.0957,26.187,235748.0
2021-10-29 10:30:00,31.56,31.62,31.46,31.46,88359.0,26.1953,26.2451,26.1123,26.1123,88359.0
2021-10-29 11:00:00,31.46,31.79,31.45,31.71,264491.0,26.1123,26.3862,26.104,26.3198,264491.0
2021-10-29 11:30:00,31.72,31.79,31.67,31.71,113416.0,26.3281,26.3862,26.2866,26.3198,113416.0
2021-10-29 12:00:00,31.72,31.93,31.71,31.86,212112.0,26.3281,26.5024,26.3198,26.4443,212112.0
2021-10-29 12:30:00,31.86,31.86,31.74,31.75,136796.0,26.4443,26.4443,26.3447,26.353,136796.0
2021-10-29 13:00:00,31.75,31.78,31.7,31.71,104937.0,26.353,26.3779,26.3115,26.3198,104937.0
2021-10-29 13:30:00,31.71,31.97,31.71,31.82,286557.0,26.3198,26.5356,26.3198,26.4111,286557.0
2021-10-29 14:00:00,31.82,31.82,31.57,31.59,231444.0,26.4111,26.4111,26.2036,26.2202,231444.0
2021-10-29 14:30:00,31.59,31.63,31.55,31.56,180344.0,26.2202,26.2534,26.187,26.1953,180344.0
2021-10-29 15:00:00,31.56,31.67,31.53,31.61,462913.0,26.1953,26.2866,26.1704,26.2368,462913.0
2021-10-29 15:30:00,31.61,31.71,31.49,31.49,990639.0,26.2368,26.3198,26.1372,26.1372,990639.0
2021-11-01 09:30:00,33.53,36.2,33.5,35.23,1465397.0,27.8305,30.0466,27.8056,29.2415,1465397.0
2021-11-01 10:00:00,35.25,35.33,34.73,35.07,757075.0,29.2581,29.3245,28.8265,29.1087,757075.0
2021-11-01 10:30:00,35.08,35.24,34.66,34.91,405767.0,29.117,29.2498,28.7684,28.9759,405767.0
2021-11-01 11:00:00,34.91,35.04,34.83,34.98,380109.0,28.9759,29.0838,28.9095,29.034,380109.0
2021-11-01 11:30:00,34.99,35.33,34.94,35.3,562216.0,29.0423,29.3245,29.0008,29.2996,562216.0
2021-11-01 12:00:00,35.29,35.72,35.29,35.49,279336.0,29.2913,29.6482,29.2913,29.4573,279336.0
2021-11-01 12:30:00,35.49,35.59,35.33,35.43,222646.0,29.4573,29.5403,29.3245,29.4075,222646.0
2021-11-01 13:00:00,35.42,35.42,34.96,34.96,218672.0,29.3992,29.3992,29.0174,29.0174,218672.0
2021-11-01 13:30:00,34.96,34.96,34.6,34.77,179058.0,29.0174,29.0174,28.7186,28.8597,179058.0
2021-11-01 14:00:00,34.78,34.84,34.53,34.61,137638.0,28.868,28.9178,28.6605,28.7269,137638.0
2021-11-01 14:30:00,34.6,34.93,34.59,34.81,185498.0,28.7186,28.9925,28.7103,28.8929,185498.0
2021-11-01 15:00:00,34.82,35.11,34.81,34.87,332163.0,28.9012,29.1419,28.8929,28.9427,332163.0
2021-11-01 15:30:00,34.86,35.16,34.86,35.15,1023200.0,28.9344,29.1834,28.9344,29.1751,1023200.0
2021-11-02 09:30:00,35.85,36.4,35.51,36.01,579274.0,29.7561,30.2126,29.4739,29.8889,579274.0
2021-11-02 10:00:00,36.01,37.07,36.01,37.07,662231.0,29.8889,30.7687,29.8889,30.7687,662231.0
2021-11-02 10:30:00,37.06,37.91,36.94,37.3,1306245.0,30.7604,31.4659,30.6608,30.9596,1306245.0
2021-11-02 11:00:00,37.3,37.41,37.21,37.37,430475.0,30.9596,31.0509,30.8849,31.0177,430475.0
2021-11-02 11:30:00,37.38,37.49,37.24,37.33,281280.0,31.026,31.1173,30.9098,30.9845,281280.0
2021-11-02 12:00:00,37.33,37.62,37.33,37.59,360583.0,30.9845,31.2252,30.9845,31.2003,360583.0
2021-11-02 12:30:00,37.6,37.94,37.59,37.68,380980.0,31.2086,31.4908,31.2003,31.275,380980.0
2021-11-02 13:00:00,37.68,37.95,37.53,37.82,532716.0,31.275,31.4991,31.1505,31.3912,532716.0
2021-11-02 13:30:00,37.81,37.96,37.77,37.91,184348.0,31.3829,31.5074,31.3497,31.4659,184348.0
2021-11-02 14:00:00,37.91,38.08,37.9,38.05,274147.0,31.4659,31.607,31.4576,31.5821,274147.0
2021-11-02 14:30:00,38.05,38.12,38.0,38.06,206171.0,31.5821,31.6402,31.5406,31.5904,206171.0
2021-11-02 15:00:00,38.05,38.27,37.97,38.08,367972.0,31.5821,31.7647,31.5157,31.607,367972.0
2021-11-02 15:30:00,38.08,38.08,37.65,37.68,1386443.0,31.607,31.607,31.2501,31.275,1386443.0
2021-11-03 09:30:00,37.63,37.85,36.72,36.83,450662.0,31.2335,31.4161,30.4782,30.5695,450662.0
2021-11-03 10:00:00,36.83,37.2,36.72,37.2,257158.0,30.5695,30.8766,30.4782,30.8766,257158.0
2021-11-03 10:30:00,37.2,37.25,37.01,37.11,254621.0,30.8766,30.9181,30.7189,30.8019,254621.0
2021-11-03 11:00:00,37.1,37.16,37.05,37.07,127940.0,30.7936,30.8434,30.7521,30.7687,127940.0
2021-11-03 11:30:00,37.07,37.1,36.89,36.96,183952.0,30.7687,30.7936,30.6193,30.6774,183952.0
2021-11-03 12:00:00,36.95,37.02,36.87,36.9,116051.0,30.6691,30.7272,30.6027,30.6276,116051.0
2021-11-03 12:30:00,36.91,36.99,36.88,36.99,84693.0,30.6359,30.7023,30.611,30.7023,84693.0
2021-11-03 13:00:00,37.0,37.02,36.92,36.96,98526.0,30.7106,30.7272,30.6442,30.6774,98526.0
2021-11-03 13:30:00,36.96,37.02,36.87,37.0,88057.0,30.6774,30.7272,30.6027,30.7106,88057.0
2021-11-03 14:00:00,36.99,37.17,36.93,37.07,156703.0,30.7023,30.8517,30.6525,30.7687,156703.0
2021-11-03 14:30:00,37.08,37.4,37.07,37.33,157009.0,30.777,31.0426,30.7687,30.9845,157009.0
2021-11-03 15:00:00,37.32,37.4,37.29,37.34,160238.0,30.9762,31.0426,30.9513,30.9928,160238.0
2021-11-03 15:30:00,37.34,37.4,37.15,37.25,762129.0,30.9928,31.0426,30.8351,30.9181,762129.0
2021-11-04 09:30:00,37.14,37.14,36.42,36.76,176871.0,30.8268,30.8268,30.2292,30.5114,176871.0
2021-11-04 10:00:00,36.82,36.86,36.6,36.7,183091.0,30.5612,30.5944,30.3786,30.4616,183091.0
2021-11-04 10:30:00,36.7,36.71,36.45,36.51,151339.0,30.4616,30.4699,30.2541,30.3039,151339.0
2021-11-04 11:00:00,36.5,36.51,36.23,36.23,130370.0,30.2956,30.3039,30.0715,30.0715,130370.0
2021-11-04 11:30:00,36.22,36.44,36.21,36.39,87853.0,30.0632,30.2458,30.0549,30.2043,87853.0
2021-11-04 12:00:00,36.39,36.4,36.24,36.25,59231.0,30.2043,30.2126,30.0798,30.0881,59231.0
2021-11-04 12:30:00,36.25,36.35,36.14,36.3,77495.0,30.0881,30.1711,29.9968,30.1296,77495.0
2021-11-04 13:00:00,36.31,36.37,36.28,36.36,66195.0,30.1379,30.1877,30.113,30.1794,66195.0
2021-11-04 13:30:00,36.35,36.36,36.2,36.25,54268.0,30.1711,30.1794,30.0466,30.0881,54268.0
2021-11-04 14:00:00,36.24,36.24,36.05,36.06,104839.0,30.0798,30.0798,29.9221,29.9304,104839.0
2021-11-04 14:30:00,36.05,36.05,35.9,35.95,145248.0,29.9221,29.9221,29.7976,29.8391,145248.0
2021-11-04 15:00:00,35.94,36.06,35.88,36.0,147125.0,29.8308,29.9304,29.781,29.8806,147125.0
2021-11-04 15:30:00,35.99,36.28,35.97,36.28,482860.0,29.8723,30.113,29.8557,30.113,482860.0
2021-11-05 09:30:00,36.71,36.78,36.2,36.3,197596.0,30.4699,30.528,30.0466,30.1296,197596.0
2021-11-05 10:00:00,36.3,36.31,36.07,36.14,104025.0,30.1296,30.1379,29.9387,29.9968,104025.0
2021-11-05 10:30:00,36.14,36.26,36.07,36.18,94616.0,29.9968,30.0964,29.9387,30.03,94616.0
2021-11-05 11:00:00,36.17,36.23,35.97,36.0,202676.0,30.0217,30.0715,29.8557,29.8806,202676.0
2021-11-05 11:30:00,35.99,36.0,35.73,35.76,135361.0,29.8723,29.8806,29.6565,29.6814,135361.0
2021-11-05 12:00:00,35.76,35.81,35.6,35.61,101992.0,29.6814,29.7229,29.5486,29.5569,101992.0
2021-11-05 12:30:00,35.62,35.82,35.59,35.73,651728.0,29.5652,29.7312,29.5403,29.6565,651728.0
2021-11-05 13:00:00,35.73,35.84,35.62,35.62,86104.0,29.6565,29.7478,29.5652,29.5652,86104.0
2021-11-05 13:30:00,35.63,35.78,35.61,35.71,58739.0,29.5735,29.698,29.5569,29.6399,58739.0
2021-11-05 14:00:00,35.7,35.84,35.7,35.77,81119.0,29.6316,29.7478,29.6316,29.6897,81119.0
2021-11-05 14:30:00,35.77,35.78,35.65,35.67,53623.0,29.6897,29.698,29.5901,29.6067,53623.0
2021-11-05 15:00:00,35.67,35.82,35.57,35.76,166030.0,29.6067,29.7312,29.5237,29.6814,166030.0
2021-11-05 15:30:00,35.76,35.9,35.75,35.89,479847.0,29.6814,29.7976,29.6731,29.7893,479847.0
2021-11-08 09:30:00,36.22,36.33,35.75,35.84,235520.0,30.0632,30.1545,29.6731,29.7478,235520.0
2021-11-08 10:00:00,35.84,35.9,35.69,35.73,115356.0,29.7478,29.7976,29.6233,29.6565,115356.0
2021-11-08 10:30:00,35.72,35.8,35.57,35.73,121447.0,29.6482,29.7146,29.5237,29.6565,121447.0
2021-11-08 11:00:00,35.73,35.85,35.68,35.79,113912.0,29.6565,29.7561,29.615,29.7063,113912.0
2021-11-08 11:30:00,35.79,36.0,35.77,35.97,132013.0,29.7063,29.8806,29.6897,29.8557,132013.0
2021-11-08 12:00:00,35.96,36.08,35.9,35.94,154689.0,29.8474,29.947,29.7976,29.8308,154689.0
2021-11-08 12:30:00,35.94,35.95,35.73,35.79,69285.0,29.8308,29.8391,29.6565,29.7063,69285.0
2021-11-08 13:00:00,35.8,35.98,35.78,35.86,79227.0,29.7146,29.864,29.698,29.7644,79227.0
2021-11-08 13:30:00,35.86,35.89,35.79,35.86,78358.0,29.7644,29.7893,29.7063,29.7644,78358.0
2021-11-08 14:00:00,35.86,35.95,35.81,35.84,66985.0,29.7644,29.8391,29.7229,29.7478,66985.0
2021-11-08 14:30:00,35.83,35.87,35.77,35.8,57461.0,29.7395,29.7727,29.6897,29.7146,57461.0
2021-11-08 15:00:00,35.8,35.8,35.71,35.73,83008.0,29.7146,29.7146,29.6399,29.6565,83008.0
2021-11-08 15:30:00,35.73,35.87,35.73,35.75,353545.0,29.6565,29.7727,29.6565,29.6731,353545.0
2021-11-09 09:30:00,35.61,36.07,35.51,35.72,302049.0,29.5569,29.9387,29.4739,29.6482,302049.0
2021-11-09 10:00:00,35.72,35.88,35.58,35.77,102160.0,29.6482,29.781,29.532,29.6897,102160.0
2021-11-09 10:30:00,35.77,35.91,35.6,35.84,131209.0,29.6897,29.8059,29.5486,29.7478,131209.0
2021-11-09 11:00:00,35.84,35.9,35.79,35.8,120463.0,29.7478,29.7976,29.7063,29.7146,120463.0
2021-11-09 11:30:00,35.79,35.87,35.64,35.66,145377.0,29.7063,29.7727,29.5818,29.5984,145377.0
2021-11-09 12:00:00,35.64,35.66,35.48,35.51,93954.0,29.5818,29.5984,29.449,29.4739,93954.0
2021-11-09 12:30:00,35.5,35.62,35.49,35.58,62002.0,29.4656,29.5652,29.4573,29.532,62002.0
2021-11-09 13:00:00,35.58,35.67,35.58,35.64,41842.0,29.532,29.6067,29.532,29.5818,41842.0
2021-11-09 13:30:00,35.64,35.66,35.59,35.62,122965.0,29.5818,29.5984,29.5403,29.5652,122965.0
2021-11-09 14:00:00,35.61,35.71,35.58,35.66,73498.0,29.5569,29.6399,29.532,29.5984,73498.0
2021-11-09 14:30:00,35.65,35.67,35.61,35.65,78900.0,29.5901,29.6067,29.5569,29.5901,78900.0
2021-11-09 15:00:00,35.65,35.7,35.58,35.68,86420.0,29.5901,29.6316,29.532,29.615,86420.0
2021-11-09 15:30:00,35.69,35.82,35.66,35.72,400858.0,29.6233,29.7312,29.5984,29.6482,400858.0
2021-11-10 09:30:00,35.55,35.61,35.08,35.19,245940.0,29.5071,29.5569,29.117,29.2083,245940.0
2021-11-10 10:00:00,35.19,35.2,34.83,35.13,240247.0,29.2083,29.2166,28.9095,29.1585,240247.0
2021-11-10 10:30:00,35.11,35.28,35.11,35.22,121118.0,29.1419,29.283,29.1419,29.2332,121118.0
2021-11-10 11:00:00,35.19,35.43,35.18,35.4,303829.0,29.2083,29.4075,29.2,29.3826,303829.0
2021-11-10 11:30:00,35.41,35.59,35.38,35.59,82616.0,29.3909,29.5403,29.366,29.5403,82616.0
2021-11-10 12:00:00,35.58,35.61,35.48,35.51,67159.0,29.532,29.5569,29.449,29.4739,67159.0
2021-11-10 12:30:00,35.52,35.6,35.43,35.5,63053.0,29.4822,29.5486,29.4075,29.4656,63053.0
2021-11-10 13:00:00,35.49,35.51,35.35,35.4,58361.0,29.4573,29.4739,29.3411,29.3826,58361.0
2021-11-10 13:30:00,35.39,35.39,35.14,35.22,151445.0,29.3743,29.3743,29.1668,29.2332,151445.0
2021-11-10 14:00:00,35.2,35.2,35.07,35.08,71385.0,29.2166,29.2166,29.1087,29.117,71385.0
2021-11-10 14:30:00,35.08,35.12,34.95,35.08,71050.0,29.117,29.1502,29.0091,29.117,71050.0
2021-11-10 15:00:00,35.09,35.15,35.0,35.11,101839.0,29.1253,29.1751,29.0506,29.1419,101839.0
2021-11-10 15:30:00,35.11,35.12,34.94,35.01,316562.0,29.1419,29.1502,29.0008,29.0589,316562.0
2021-11-11 09:30:00,35.18,35.42,34.99,35.12,124375.0,29.2,29.3992,29.0423,29.1502,124375.0
2021-11-11 10:00:00,35.11,35.38,35.11,35.22,96939.0,29.1419,29.366,29.1419,29.2332,96939.0
2021-11-11 10:30:00,35.21,35.33,35.13,35.13,65173.0,29.2249,29.3245,29.1585,29.1585,65173.0
2021-11-11 11:00:00,35.14,35.27,35.14,35.23,53064.0,29.1668,29.2747,29.1668,29.2415,53064.0
2021-11-11 11:30:00,35.22,35.3,35.19,35.21,37110.0,29.2332,29.2996,29.2083,29.2249,37110.0
2021-11-11 12:00:00,35.22,35.24,35.12,35.16,32539.0,29.2332,29.2498,29.1502,29.1834,32539.0
2021-11-11 12:30:00,35.16,35.29,35.16,35.27,26913.0,29.1834,29.2913,29.1834,29.2747,26913.0
2021-11-11 13:00:00,35.27,35.36,35.24,35.34,41684.0,29.2747,29.3494,29.2498,29.3328,41684.0
2021-11-11 13:30:00,35.34,35.38,35.29,35.38,35552.0,29.3328,29.366,29.2913,29.366,35552.0
2021-11-11 14:00:00,35.37,35.43,35.31,35.4,47038.0,29.3577,29.4075,29.3079,29.3826,47038.0
2021-11-11 14:30:00,35.39,35.54,35.38,35.54,85394.0,29.3743,29.4988,29.366,29.4988,85394.0
2021-11-11 15:00:00,35.53,35.61,35.5,35.6,75941.0,29.4905,29.5569,29.4656,29.5486,75941.0
2021-11-11 15:30:00,35.6,35.6,35.45,35.48,258840.0,29.5486,29.5486,29.4241,29.449,258840.0
2021-11-12 09:30:00,35.46,35.7,35.28,35.54,209710.0,29.4324,29.6316,29.283,29.4988,209710.0
2021-11-12 10:00:00,35.55,35.64,35.34,35.39,108617.0,29.5071,29.5818,29.3328,29.3743,108617.0
2021-11-12 10:30:00,35.38,35.4,35.28,35.36,59999.0,29.366,29.3826,29.283,29.3494,59999.0
2021-11-12 11:00:00,35.36,35.63,35.35,35.52,159122.0,29.3494,29.5735,29.3411,29.4822,159122.0
2021-11-12 11:30:00,35.51,35.68,35.51,35.68,53890.0,29.4739,29.615,29.4739,29.615,53890.0
2021-11-12 12:00:00,35.68,35.74,35.66,35.68,70069.0,29.615,29.6648,29.5984,29.615,70069.0
2021-11-12 12:30:00,35.68,35.73,35.57,35.64,39017.0,29.615,29.6565,29.5237,29.5818,39017.0
2021-11-12 13:00:00,35.64,35.72,35.57,35.65,63683.0,29.5818,29.6482,29.5237,29.5901,63683.0
2021-11-12 13:30:00,35.65,35.72,35.62,35.72,35726.0,29.5901,29.6482,29.5652,29.6482,35726.0
2021-11-12 14:00:00,35.71,35.75,35.68,35.73,52229.0,29.6399,29.6731,29.615,29.6565,52229.0
2021-11-12 14:30:00,35.72,35.78,35.66,35.75,55373.0,29.6482,29.698,29.5984,29.6731,55373.0
2021-11-12 15:00:00,35.76,35.84,35.72,35.82,67786.0,29.6814,29.7478,29.6482,29.7312,67786.0
2021-11-12 15:30:00,35.82,35.92,35.81,35.91,296422.0,29.7312,29.8142,29.7229,29.8059,296422.0
2021-11-15 09:30:00,36.02,36.2,35.81,36.04,171683.0,29.8972,30.0466,29.7229,29.9138,171683.0
2021-11-15 10:00:00,36.04,36.17,35.81,36.04,96450.0,29.9138,30.0217,29.7229,29.9138,96450.0
2021-11-15 10:30:00,36.05,36.07,35.88,35.94,63835.0,29.9221,29.9387,29.781,29.8308,63835.0
2021-11-15 11:00:00,35.94,36.0,35.83,35.84,33574.0,29.8308,29.8806,29.7395,29.7478,33574.0
2021-11-15 11:30:00,35.85,35.87,35.7,35.73,125389.0,29.7561,29.7727,29.6316,29.6565,125389.0
2021-11-15 12:00:00,35.72,35.8,35.68,35.76,138057.0,29.6482,29.7146,29.615,29.6814,138057.0
2021-11-15 12:30:00,35.76,35.79,35.72,35.79,40601.0,29.6814,29.7063,29.6482,29.7063,40601.0
2021-11-15 13:00:00,35.78,35.78,35.67,35.72,81651.0,29.698,29.698,29.6067,29.6482,81651.0
2021-11-15 13:30:00,35.72,35.74,35.67,35.7,57823.0,29.6482,29.6648,29.6067,29.6316,57823.0
2021-11-15 14:00:00,35.7,35.77,35.68,35.77,57283.0,29.6316,29.6897,29.615,29.6897,57283.0
2021-11-15 14:30:00,35.77,35.84,35.74,35.82,65142.0,29.6897,29.7478,29.6648,29.7312,65142.0
2021-11-15 15:00:00,35.81,35.81,35.72,35.75,92382.0,29.7229,29.7229,29.6482,29.6731,92382.0
2021-11-15 15:30:00,35.75,35.76,35.63,35.74,201259.0,29.6731,29.6814,29.5735,29.6648,201259.0
2021-11-16 09:30:00,35.59,35.76,35.46,35.63,145624.0,29.5403,29.6814,29.4324,29.5735,145624.0
2021-11-16 10:00:00,35.63,35.72,35.6,35.7,72392.0,29.5735,29.6482,29.5486,29.6316,72392.0
2021-11-16 10:30:00,35.71,35.77,35.65,35.69,71905.0,29.6399,29.6897,29.5901,29.6233,71905.0
2021-11-16 11:00:00,35.69,35.79,35.66,35.72,56763.0,29.6233,29.7063,29.5984,29.6482,56763.0
2021-11-16 11:30:00,35.71,35.82,35.66,35.79,66420.0,29.6399,29.7312,29.5984,29.7063,66420.0
2021-11-16 12:00:00,35.8,35.82,35.73,35.78,50637.0,29.7146,29.7312,29.6565,29.698,50637.0
2021-11-16 12:30:00,35.78,35.89,35.75,35.86,49894.0,29.698,29.7893,29.6731,29.7644,49894.0
2021-11-16 13:00:00,35.87,35.94,35.83,35.84,71113.0,29.7727,29.8308,29.7395,29.7478,71113.0
2021-11-16 13:30:00,35.84,35.84,35.76,35.81,41489.0,29.7478,29.7478,29.6814,29.7229,41489.0
2021-11-16 14:00:00,35.81,35.86,35.79,35.81,64118.0,29.7229,29.7644,29.7063,29.7229,64118.0
2021-11-16 14:30:00,35.82,35.88,35.74,35.75,73664.0,29.7312,29.781,29.6648,29.6731,73664.0
2021-11-16 15:00:00,35.74,35.79,35.65,35.68,66310.0,29.6648,29.7063,29.5901,29.615,66310.0
2021-11-16 15:30:00,35.67,35.72,35.61,35.65,240829.0,29.6067,29.6482,29.5569,29.5901,240829.0
2021-11-17 09:30:00,35.4,35.53,34.85,35.07,213427.0,29.3826,29.4905,28.9261,29.1087,213427.0
2021-11-17 10:00:00,35.07,35.2,35.01,35.04,106896.0,29.1087,29.2166,29.0589,29.0838,106896.0
2021-11-17 10:30:00,35.05,35.2,35.04,35.13,76543.0,29.0921,29.2166,29.0838,29.1585,76543.0
2021-11-17 11:00:00,35.13,35.14,34.92,34.95,69260.0,29.1585,29.1668,28.9842,29.0091,69260.0
2021-11-17 11:30:00,34.95,35.05,34.92,35.03,63333.0,29.0091,29.0921,28.9842,29.0755,63333.0
2021-11-17 12:00:00,35.03,35.1,34.95,34.95,55174.0,29.0755,29.1336,29.0091,29.0091,55174.0
2021-11-17 12:30:00,34.96,35.04,34.91,35.01,52199.0,29.0174,29.0838,28.9759,29.0589,52199.0
2021-11-17 13:00:00,35.02,35.15,34.99,35.12,40710.0,29.0672,29.1751,29.0423,29.1502,40710.0
2021-11-17 13:30:00,35.12,35.14,35.08,35.12,37187.0,29.1502,29.1668,29.117,29.1502,37187.0
2021-11-17 14:00:00,35.12,35.13,34.9,35.02,64330.0,29.1502,29.1585,28.9676,29.0672,64330.0
2021-11-17 14:30:00,35.01,35.07,34.97,35.0,58597.0,29.0589,29.1087,29.0257,29.0506,58597.0
2021-11-17 15:00:00,35.0,35.09,34.97,34.98,58481.0,29.0506,29.1253,29.0257,29.034,58481.0
2021-11-17 15:30:00,34.98,35.03,34.93,35.0,278814.0,29.034,29.0755,28.9925,29.0506,278814.0
2021-11-18 09:30:00,35.17,35.41,35.1,35.27,159011.0,29.1917,29.3909,29.1336,29.2747,159011.0
2021-11-18 10:00:00,35.25,35.36,34.73,34.83,111526.0,29.2581,29.3494,28.8265,28.9095,111526.0
2021-11-18 10:30:00,34.84,35.01,34.71,34.86,173157.0,28.9178,29.0589,28.8099,28.9344,173157.0
2021-11-18 11:00:00,34.87,34.97,34.8,34.86,34100.0,28.9427,29.0257,28.8846,28.9344,34100.0
2021-11-18 11:30:00,34.84,34.92,34.71,34.82,53419.0,28.9178,28.9842,28.8099,28.9012,53419.0
2021-11-18 12:00:00,34.82,34.88,34.8,34.84,30958.0,28.9012,28.951,28.8846,28.9178,30958.0
2021-11-18 12:30:00,34.84,34.88,34.73,34.79,37783.0,28.9178,28.951,28.8265,28.8763,37783.0
2021-11-18 13:00:00,34.78,34.88,34.78,34.86,25119.0,28.868,28.951,28.868,28.9344,25119.0
2021-11-18 13:30:00,34.85,34.9,34.84,34.86,33052.0,28.9261,28.9676,28.9178,28.9344,33052.0
2021-11-18 14:00:00,34.86,34.87,34.8,34.83,25967.0,28.9344,28.9427,28.8846,28.9095,25967.0
2021-11-18 14:30:00,34.84,34.95,34.83,34.95,46459.0,28.9178,29.0091,28.9095,29.0091,46459.0
2021-11-18 15:00:00,34.95,35.04,34.93,35.04,68186.0,29.0091,29.0838,28.9925,29.0838,68186.0
2021-11-18 15:30:00,35.03,35.03,34.8,34.82,277464.0,29.0755,29.0755,28.8846,28.9012,277464.0
2021-11-19 09:30:00,34.51,34.6,34.26,34.56,161429.0,28.6439,28.7186,28.4364,28.6854,161429.0
2021-11-19 10:00:00,34.55,34.7,34.49,34.56,88772.0,28.6771,28.8016,28.6273,28.6854,88772.0
2021-11-19 10:30:00,34.54,34.69,34.53,34.63,45015.0,28.6688,28.7933,28.6605,28.7435,45015.0
2021-11-19 11:00:00,34.61,34.67,34.57,34.6,120642.0,28.7269,28.7767,28.6937,28.7186,120642.0
2021-11-19 11:30:00,34.57,34.73,34.5,34.58,128692.0,28.6937,28.8265,28.6356,28.702,128692.0
2021-11-19 12:00:00,34.58,34.69,34.56,34.66,66058.0,28.702,28.7933,28.6854,28.7684,66058.0
2021-11-19 12:30:00,34.66,34.77,34.65,34.75,53941.0,28.7684,28.8597,28.7601,28.8431,53941.0
2021-11-19 13:00:00,34.75,34.76,34.62,34.63,46579.0,28.8431,28.8514,28.7352,28.7435,46579.0
2021-11-19 13:30:00,34.63,34.68,34.56,34.66,62613.0,28.7435,28.785,28.6854,28.7684,62613.0
2021-11-19 14:00:00,34.65,34.74,34.65,34.66,51996.0,28.7601,28.8348,28.7601,28.7684,51996.0
2021-11-19 14:30:00,34.66,34.7,34.61,34.65,62594.0,28.7684,28.8016,28.7269,28.7601,62594.0
2021-11-19 15:00:00,34.65,34.76,34.64,34.75,82155.0,28.7601,28.8514,28.7518,28.8431,82155.0
2021-11-19 15:30:00,34.74,34.79,34.66,34.68,314388.0,28.8348,28.8763,28.7684,28.785,314388.0
2021-11-22 09:30:00,34.92,35.13,34.53,34.92,266549.0,28.9842,29.1585,28.6605,28.9842,266549.0
2021-11-22 10:00:00,34.94,35.1,34.86,34.92,85472.0,29.0008,29.1336,28.9344,28.9842,85472.0
2021-11-22 10:30:00,34.94,35.03,34.87,34.91,45921.0,29.0008,29.0755,28.9427,28.9759,45921.0
2021-11-22 11:00:00,34.94,35.12,34.84,35.05,60979.0,29.0008,29.1502,28.9178,29.0921,60979.0
2021-11-22 11:30:00,35.04,35.04,34.59,34.63,67925.0,29.0838,29.0838,28.7103,28.7435,67925.0
2021-11-22 12:00:00,34.63,34.7,34.51,34.6,82905.0,28.7435,28.8016,28.6439,28.7186,82905.0
2021-11-22 12:30:00,34.6,34.68,34.56,34.68,35548.0,28.7186,28.785,28.6854,28.785,35548.0
2021-11-22 13:00:00,34.66,34.8,34.66,34.76,32581.0,28.7684,28.8846,28.7684,28.8514,32581.0
2021-11-22 13:30:00,34.77,34.81,34.74,34.77,25816.0,28.8597,28.8929,28.8348,28.8597,25816.0
2021-11-22 14:00:00,34.76,34.85,34.71,34.79,57824.0,28.8514,28.9261,28.8099,28.8763,57824.0
2021-11-22 14:30:00,34.79,34.91,34.76,34.87,39557.0,28.8763,28.9759,28.8514,28.9427,39557.0
2021-11-22 15:00:00,34.87,34.92,34.73,34.74,78606.0,28.9427,28.9842,28.8265,28.8348,78606.0
2021-11-22 15:30:00,34.73,34.78,34.46,34.5,318970.0,28.8265,28.868,28.6024,28.6356,318970.0
2021-11-23 09:30:00,34.68,34.76,34.28,34.62,167233.0,28.785,28.8514,28.453,28.7352,167233.0
2021-11-23 10:00:00,34.6,34.61,34.42,34.43,157569.0,28.7186,28.7269,28.5692,28.5775,157569.0
2021-11-23 10:30:00,34.41,34.47,34.24,34.24,97290.0,28.5609,28.6107,28.4198,28.4198,97290.0
2021-11-23 11:00:00,34.24,34.38,34.11,34.32,125275.0,28.4198,28.536,28.3119,28.4862,125275.0
2021-11-23 11:30:00,34.32,34.44,34.23,34.38,86539.0,28.4862,28.5858,28.4115,28.536,86539.0
2021-11-23 12:00:00,34.39,34.41,34.24,34.35,81154.0,28.5443,28.5609,28.4198,28.5111,81154.0
2021-11-23 12:30:00,34.35,34.37,34.2,34.23,130785.0,28.5111,28.5277,28.3866,28.4115,130785.0
2021-11-23 13:00:00,34.23,34.37,34.2,34.34,57542.0,28.4115,28.5277,28.3866,28.5028,57542.0
2021-11-23 13:30:00,34.34,34.51,34.33,34.43,48514.0,28.5028,28.6439,28.4945,28.5775,48514.0
2021-11-23 14:00:00,34.43,34.48,34.38,34.46,44414.0,28.5775,28.619,28.536,28.6024,44414.0
2021-11-23 14:30:00,34.46,34.62,34.4,34.61,54885.0,28.6024,28.7352,28.5526,28.7269,54885.0
2021-11-23 15:00:00,34.62,34.66,34.54,34.58,56280.0,28.7352,28.7684,28.6688,28.702,56280.0
2021-11-23 15:30:00,34.58,34.77,34.57,34.69,222066.0,28.702,28.8597,28.6937,28.7933,222066.0
2021-11-24 09:30:00,34.55,34.68,34.31,34.51,119585.0,28.6771,28.785,28.4779,28.6439,119585.0
2021-11-24 10:00:00,34.42,34.58,34.34,34.49,75972.0,28.5692,28.702,28.5028,28.6273,75972.0
2021-11-24 10:30:00,34.49,34.57,34.42,34.5,59084.0,28.6273,28.6937,28.5692,28.6356,59084.0
2021-11-24 11:00:00,34.5,34.64,34.43,34.47,40695.0,28.6356,28.7518,28.5775,28.6107,40695.0
2021-11-24 11:30:00,34.47,34.5,34.33,34.39,29437.0,28.6107,28.6356,28.4945,28.5443,29437.0
2021-11-24 12:00:00,34.39,34.45,34.33,34.42,31481.0,28.5443,28.5941,28.4945,28.5692,31481.0
2021-11-24 12:30:00,34.43,34.55,34.42,34.54,21270.0,28.5775,28.6771,28.5692,28.6688,21270.0
2021-11-24 13:00:00,34.53,34.56,34.5,34.53,28234.0,28.6605,28.6854,28.6356,28.6605,28234.0
2021-11-24 13:30:00,34.53,34.59,34.52,34.56,16701.0,28.6605,28.7103,28.6522,28.6854,16701.0
2021-11-24 14:00:00,34.56,34.64,34.47,34.48,49207.0,28.6854,28.7518,28.6107,28.619,49207.0
2021-11-24 14:30:00,34.48,34.55,34.48,34.53,29459.0,28.619,28.6771,28.619,28.6605,29459.0
2021-11-24 15:00:00,34.52,34.63,34.5,34.62,35630.0,28.6522,28.7435,28.6356,28.7352,35630.0
2021-11-24 15:30:00,34.62,34.62,34.43,34.46,223965.0,28.7352,28.7352,28.5775,28.6024,223965.0
2021-11-26 09:30:00,33.21,33.5,32.81,32.83,268352.0,27.5649,27.8056,27.2329,27.2495,268352.0
2021-11-26 10:00:00,32.81,32.95,32.56,32.81,183626.0,27.2329,27.3491,27.0253,27.2329,183626.0
2021-11-26 10:30:00,32.82,33.06,32.71,32.86,103655.0,27.2412,27.4404,27.1499,27.2744,103655.0
2021-11-26 11:00:00,32.84,32.95,32.67,32.78,77388.0,27.2578,27.3491,27.1167,27.208,77388.0
2021-11-26 11:30:00,32.77,32.88,32.74,32.83,84960.0,27.1997,27.291,27.1748,27.2495,84960.0
2021-11-26 12:00:00,32.83,33.2,32.83,33.19,133680.0,27.2495,27.5566,27.2495,27.5483,133680.0
2021-11-26 12:30:00,33.18,33.39,33.03,33.16,368456.0,27.54,27.7143,27.4155,27.5234,368456.0
2021-11-29 09:30:00,33.8,33.93,33.34,33.39,157044.0,28.0546,28.1625,27.6728,27.7143,157044.0
2021-11-29 10:00:00,33.38,33.45,33.26,33.29,121596.0,27.706,27.7641,27.6064,27.6313,121596.0
2021-11-29 10:30:00,33.3,33.38,33.17,33.34,67079.0,27.6396,27.706,27.5317,27.6728,67079.0
2021-11-29 11:00:00,33.33,33.49,33.29,33.3,79486.0,27.6645,27.7973,27.6313,27.6396,79486.0
2021-11-29 11:30:00,33.32,33.56,33.32,33.56,34282.0,27.6562,27.8554,27.6562,27.8554,34282.0
2021-11-29 12:00:00,33.56,33.89,33.56,33.88,79887.0,27.8554,28.1293,27.8554,28.121,79887.0
2021-11-29 12:30:00,33.88,33.97,33.88,33.94,54190.0,28.121,28.1957,28.121,28.1708,54190.0
2021-11-29 13:00:00,33.94,34.01,33.85,33.9,65875.0,28.1708,28.2289,28.0961,28.1376,65875.0
2021-11-29 13:30:00,33.9,33.97,33.79,33.89,44067.0,28.1376,28.1957,28.0463,28.1293,44067.0
2021-11-29 14:00:00,33.9,33.95,33.84,33.93,36804.0,28.1376,28.1791,28.0878,28.1625,36804.0
2021-11-29 14:30:00,33.93,33.93,33.82,33.86,44262.0,28.1625,28.1625,28.0712,28.1044,44262.0
2021-11-29 15:00:00,33.88,33.94,33.84,33.84,51224.0,28.121,28.1708,28.0878,28.0878,51224.0
2021-11-29 15:30:00,33.84,33.92,33.73,33.74,293570.0,28.0878,28.1542,27.9965,28.0048,293570.0
2021-11-30 09:30:00,33.36,33.5,33.07,33.08,148674.0,27.6894,27.8056,27.4487,27.457,148674.0
2021-11-30 10:00:00,33.06,33.24,32.89,33.06,154885.0,27.4404,27.5898,27.2993,27.4404,154885.0
2021-11-30 10:30:00,33.07,33.37,32.75,32.8,115140.0,27.4487,27.6977,27.1831,27.2246,115140.0
2021-11-30 11:00:00,32.75,33.08,32.71,32.95,86104.0,27.1831,27.457,27.1499,27.3491,86104.0
2021-11-30 11:30:00,32.95,32.95,32.44,32.58,112045.0,27.3491,27.3491,26.9257,27.0419,112045.0
2021-11-30 12:00:00,32.59,32.59,32.33,32.54,54477.0,27.0503,27.0503,26.8344,27.0087,54477.0
2021-11-30 12:30:00,32.52,32.67,32.52,32.57,62535.0,26.9921,27.1167,26.9921,27.0336,62535.0
2021-11-30 13:00:00,32.57,32.67,32.47,32.57,72352.0,27.0336,27.1167,26.9506,27.0336,72352.0
2021-11-30 13:30:00,32.56,32.9,32.56,32.9,52154.0,27.0253,27.3076,27.0253,27.3076,52154.0
2021-11-30 14:00:00,32.89,32.96,32.79,32.79,93452.0,27.2993,27.3574,27.2163,27.2163,93452.0
2021-11-30 14:30:00,32.79,32.82,32.51,32.58,86998.0,27.2163,27.2412,26.9838,27.0419,86998.0
2021-11-30 15:00:00,32.56,32.61,32.45,32.54,126556.0,27.0253,27.0669,26.934,27.0087,126556.0
2021-11-30 15:30:00,32.53,32.71,32.35,32.4,732992.0,27.0004,27.1499,26.851,26.8925,732992.0
2021-12-01 09:30:00,33.29,33.42,32.86,33.39,151804.0,27.6313,27.7392,27.2744,27.7143,151804.0
2021-12-01 10:00:00,33.4,33.64,33.4,33.48,131533.0,27.7226,27.9218,27.7226,27.789,131533.0
2021-12-01 10:30:00,33.51,33.55,33.1,33.16,81709.0,27.8139,27.8471,27.4736,27.5234,81709.0
2021-12-01 11:00:00,33.16,33.33,33.09,33.25,113689.0,27.5234,27.6645,27.4653,27.5981,113689.0
2021-12-01 11:30:00,33.26,33.31,32.89,32.96,62150.0,27.6064,27.6479,27.2993,27.3574,62150.0
2021-12-01 12:00:00,32.97,33.21,32.93,32.99,41449.0,27.3657,27.5649,27.3325,27.3823,41449.0
2021-12-01 12:30:00,33.01,33.06,32.73,32.73,28191.0,27.3989,27.4404,27.1665,27.1665,28191.0
2021-12-01 13:00:00,32.73,32.83,32.61,32.8,51802.0,27.1665,27.2495,27.0669,27.2246,51802.0
2021-12-01 13:30:00,32.82,32.88,32.52,32.6,74837.0,27.2412,27.291,26.9921,27.0586,74837.0
2021-12-01 14:00:00,32.6,32.62,32.36,32.48,186472.0,27.0586,27.0752,26.8593,26.9589,186472.0
2021-12-01 14:30:00,32.47,32.56,32.32,32.34,70035.0,26.9506,27.0253,26.8261,26.8427,70035.0
2021-12-01 15:00:00,32.35,32.36,31.94,32.05,93910.0,26.851,26.8593,26.5107,26.602,93910.0
2021-12-01 15:30:00,32.04,32.31,31.8,31.81,403730.0,26.5937,26.8178,26.3945,26.4028,403730.0
2021-12-02 09:30:00,32.06,32.59,31.85,32.55,142621.0,26.6103,27.0503,26.436,27.017,142621.0
2021-12-02 10:00:00,32.58,32.65,32.4,32.57,102139.0,27.0419,27.1001,26.8925,27.0336,102139.0
2021-12-02 10:30:00,32.58,32.63,32.16,32.59,74722.0,27.0419,27.0835,26.6933,27.0503,74722.0
2021-12-02 11:00:00,32.62,32.75,32.5,32.73,56597.0,27.0752,27.1831,26.9755,27.1665,56597.0
2021-12-02 11:30:00,32.74,32.8,32.49,32.75,50590.0,27.1748,27.2246,26.9672,27.1831,50590.0
2021-12-02 12:00:00,32.76,32.87,32.67,32.79,46041.0,27.1914,27.2827,27.1167,27.2163,46041.0
2021-12-02 12:30:00,32.8,32.85,32.74,32.82,46521.0,27.2246,27.2661,27.1748,27.2412,46521.0
2021-12-02 13:00:00,32.82,32.83,32.67,32.68,47597.0,27.2412,27.2495,27.1167,27.125,47597.0
2021-12-02 13:30:00,32.7,32.98,32.64,32.98,39546.0,27.1416,27.374,27.0918,27.374,39546.0
2021-12-02 14:00:00,32.97,33.01,32.87,32.95,54664.0,27.3657,27.3989,27.2827,27.3491,54664.0
2021-12-02 14:30:00,32.95,32.96,32.79,32.84,77713.0,27.3491,27.3574,27.2163,27.2578,77713.0
2021-12-02 15:00:00,32.84,32.91,32.67,32.71,103056.0,27.2578,27.3159,27.1167,27.1499,103056.0
2021-12-02 15:30:00,32.71,32.83,32.52,32.65,393894.0,27.1499,27.2495,26.9921,27.1001,393894.0
2021-12-03 09:30:00,32.63,32.7,32.07,32.18,183212.0,27.0835,27.1416,26.6186,26.7099,183212.0
2021-12-03 10:00:00,32.19,32.28,32.01,32.14,122968.0,26.7182,26.7929,26.5688,26.6767,122968.0
2021-12-03 10:30:00,32.12,32.13,31.55,31.65,143774.0,26.6601,26.6684,26.187,26.27,143774.0
2021-12-03 11:00:00,31.65,31.78,31.53,31.72,116659.0,26.27,26.3779,26.1704,26.3281,116659.0
2021-12-03 11:30:00,31.7,31.85,31.37,31.37,109588.0,26.3115,26.436,26.0376,26.0376,109588.0
2021-12-03 12:00:00,31.38,31.6,31.32,31.54,79165.0,26.0459,26.2285,25.9961,26.1787,79165.0
2021-12-03 12:30:00,31.53,31.69,31.39,31.46,92793.0,26.1704,26.3032,26.0542,26.1123,92793.0
2021-12-03 13:00:00,31.45,31.71,31.38,31.53,91699.0,26.104,26.3198,26.0459,26.1704,91699.0
2021-12-03 13:30:00,31.55,31.74,31.49,31.59,148142.0,26.187,26.3447,26.1372,26.2202,148142.0
2021-12-03 14:00:00,31.61,31.68,31.44,31.63,207579.0,26.2368,26.2949,26.0957,26.2534,207579.0
2021-12-03 14:30:00,31.64,31.69,31.42,31.48,220538.0,26.2617,26.3032,26.0791,26.1289,220538.0
2021-12-03 15:00:00,31.46,31.8,31.38,31.76,173845.0,26.1123,26.3945,26.0459,26.3613,173845.0
2021-12-03 15:30:00,31.76,31.95,31.53,31.89,495126.0,26.3613,26.519,26.1704,26.4692,495126.0
2021-12-06 09:30:00,32.33,32.58,32.06,32.37,125304.0,26.8344,27.0419,26.6103,26.8676,125304.0
2021-12-06 10:00:00,32.42,32.43,32.06,32.38,79121.0,26.9091,26.9174,26.6103,26.8759,79121.0
2021-12-06 10:30:00,32.38,32.46,32.24,32.43,96961.0,26.8759,26.9423,26.7597,26.9174,96961.0
2021-12-06 11:00:00,32.42,32.42,32.12,32.26,94377.0,26.9091,26.9091,26.6601,26.7763,94377.0
2021-12-06 11:30:00,32.26,32.3,32.06,32.12,54975.0,26.7763,26.8095,26.6103,26.6601,54975.0
2021-12-06 12:00:00,32.12,32.36,32.09,32.31,58676.0,26.6601,26.8593,26.6352,26.8178,58676.0
2021-12-06 12:30:00,32.3,32.46,32.26,32.44,46804.0,26.8095,26.9423,26.7763,26.9257,46804.0
2021-12-06 13:00:00,32.45,32.72,32.42,32.6,73729.0,26.934,27.1582,26.9091,27.0586,73729.0
2021-12-06 13:30:00,32.61,32.73,32.58,32.69,64770.0,27.0669,27.1665,27.0419,27.1333,64770.0
2021-12-06 14:00:00,32.7,32.72,32.59,32.63,70275.0,27.1416,27.1582,27.0503,27.0835,70275.0
2021-12-06 14:30:00,32.63,32.65,32.44,32.46,66942.0,27.0835,27.1001,26.9257,26.9423,66942.0
2021-12-06 15:00:00,32.47,32.51,32.35,32.43,106549.0,26.9506,26.9838,26.851,26.9174,106549.0
2021-12-06 15:30:00,32.43,32.46,32.3,32.34,283541.0,26.9174,26.9423,26.8095,26.8427,283541.0
2021-12-07 09:30:00,32.83,33.17,32.71,33.12,125893.0,27.2495,27.5317,27.1499,27.4902,125893.0
2021-12-07 10:00:00,33.13,33.29,33.02,33.12,80135.0,27.4985,27.6313,27.4072,27.4902,80135.0
2021-12-07 10:30:00,33.14,33.25,33.11,33.19,68052.0,27.5068,27.5981,27.4819,27.5483,68052.0
2021-12-07 11:00:00,33.19,33.29,33.1,33.22,77030.0,27.5483,27.6313,27.4736,27.5732,77030.0
2021-12-07 11:30:00,33.21,33.23,33.09,33.11,57795.0,27.5649,27.5815,27.4653,27.4819,57795.0
2021-12-07 12:00:00,33.1,33.17,33.06,33.09,88118.0,27.4736,27.5317,27.4404,27.4653,88118.0
2021-12-07 12:30:00,33.09,33.21,33.09,33.2,43175.0,27.4653,27.5649,27.4653,27.5566,43175.0
2021-12-07 13:00:00,33.19,33.19,33.05,33.08,34434.0,27.5483,27.5483,27.4321,27.457,34434.0
2021-12-07 13:30:00,33.09,33.22,33.08,33.13,42438.0,27.4653,27.5732,27.457,27.4985,42438.0
2021-12-07 14:00:00,33.14,33.25,33.09,33.2,88275.0,27.5068,27.5981,27.4653,27.5566,88275.0
2021-12-07 14:30:00,33.21,33.25,33.11,33.16,44437.0,27.5649,27.5981,27.4819,27.5234,44437.0
2021-12-07 15:00:00,33.16,33.24,33.04,33.04,98961.0,27.5234,27.5898,27.4238,27.4238,98961.0
2021-12-07 15:30:00,33.03,33.05,32.79,32.98,335663.0,27.4155,27.4321,27.2163,27.374,335663.0
2021-12-08 09:30:00,32.98,33.38,32.88,33.29,115427.0,27.374,27.706,27.291,27.6313,115427.0
2021-12-08 10:00:00,33.26,33.31,32.95,32.96,165415.0,27.6064,27.6479,27.3491,27.3574,165415.0
2021-12-08 10:30:00,32.98,33.19,32.95,32.97,168002.0,27.374,27.5483,27.3491,27.3657,168002.0
2021-12-08 11:00:00,32.97,33.25,32.97,33.16,454270.0,27.3657,27.5981,27.3657,27.5234,454270.0
2021-12-08 11:30:00,33.16,33.19,32.99,33.05,112520.0,27.5234,27.5483,27.3823,27.4321,112520.0
2021-12-08 12:00:00,33.05,33.11,33.04,33.07,70592.0,27.4321,27.4819,27.4238,27.4487,70592.0
2021-12-08 12:30:00,33.07,33.08,32.97,32.98,45671.0,27.4487,27.457,27.3657,27.374,45671.0
2021-12-08 13:00:00,32.98,33.05,32.97,33.0,46924.0,27.374,27.4321,27.3657,27.3906,46924.0
2021-12-08 13:30:00,33.0,33.1,32.99,33.06,85668.0,27.3906,27.4736,27.3823,27.4404,85668.0
2021-12-08 14:00:00,33.05,33.62,33.02,33.45,452514.0,27.4321,27.9052,27.4072,27.7641,452514.0
2021-12-08 14:30:00,33.45,33.75,33.45,33.69,564915.0,27.7641,28.0131,27.7641,27.9633,564915.0
2021-12-08 15:00:00,33.68,33.69,33.57,33.66,505874.0,27.955,27.9633,27.8637,27.9384,505874.0
2021-12-08 15:30:00,33.66,33.66,33.35,33.36,653750.0,27.9384,27.9384,27.6811,27.6894,653750.0
2021-12-09 09:30:00,33.16,33.36,32.94,33.3,268576.0,27.5234,27.6894,27.3408,27.6396,268576.0
2021-12-09 10:00:00,33.29,33.55,33.2,33.41,171895.0,27.6313,27.8471,27.5566,27.7309,171895.0
2021-12-09 10:30:00,33.42,33.51,33.23,33.49,143666.0,27.7392,27.8139,27.5815,27.7973,143666.0
2021-12-09 11:00:00,33.49,33.5,33.31,33.45,166794.0,27.7973,27.8056,27.6479,27.7641,166794.0
2021-12-09 11:30:00,33.45,33.63,33.42,33.58,111641.0,27.7641,27.9135,27.7392,27.872,111641.0
2021-12-09 12:00:00,33.58,33.69,33.54,33.66,98198.0,27.872,27.9633,27.8388,27.9384,98198.0
2021-12-09 12:30:00,33.66,33.76,33.62,33.73,98901.0,27.9384,28.0214,27.9052,27.9965,98901.0
2021-12-09 13:00:00,33.73,33.79,33.69,33.76,85422.0,27.9965,28.0463,27.9633,28.0214,85422.0
2021-12-09 13:30:00,33.76,33.84,33.63,33.77,87076.0,28.0214,28.0878,27.9135,28.0297,87076.0
2021-12-09 14:00:00,33.77,33.87,33.59,33.6,88160.0,28.0297,28.1127,27.8803,27.8886,88160.0
2021-12-09 14:30:00,33.61,33.61,33.36,33.37,105711.0,27.8969,27.8969,27.6894,27.6977,105711.0
2021-12-09 15:00:00,33.35,33.41,33.15,33.27,108793.0,27.6811,27.7309,27.5151,27.6147,108793.0
2021-12-09 15:30:00,33.26,33.36,33.23,33.27,503333.0,27.6064,27.6894,27.5815,27.6147,503333.0
2021-12-10 09:30:00,33.63,33.84,33.3,33.31,224487.0,27.9135,28.0878,27.6396,27.6479,224487.0
2021-12-10 10:00:00,33.34,33.62,33.2,33.6,175922.0,27.6728,27.9052,27.5566,27.8886,175922.0
2021-12-10 10:30:00,33.6,33.8,33.51,33.67,208529.0,27.8886,28.0546,27.8139,27.9467,208529.0
2021-12-10 11:00:00,33.67,33.75,33.36,33.5,121324.0,27.9467,28.0131,27.6894,27.8056,121324.0
2021-12-10 11:30:00,33.49,33.64,33.43,33.57,149470.0,27.7973,27.9218,27.7475,27.8637,149470.0
2021-12-10 12:00:00,33.57,33.65,33.51,33.61,103708.0,27.8637,27.9301,27.8139,27.8969,103708.0
2021-12-10 12:30:00,33.61,33.7,33.52,33.7,96526.0,27.8969,27.9716,27.8222,27.9716,96526.0
2021-12-10 13:00:00,33.7,33.79,33.67,33.72,113211.0,27.9716,28.0463,27.9467,27.9882,113211.0
2021-12-10 13:30:00,33.72,33.81,33.7,33.71,121078.0,27.9882,28.0629,27.9716,27.9799,121078.0
2021-12-10 14:00:00,33.72,33.99,33.71,33.95,181222.0,27.9882,28.2123,27.9799,28.1791,181222.0
2021-12-10 14:30:00,33.95,33.99,33.8,33.81,115722.0,28.1791,28.2123,28.0546,28.0629,115722.0
2021-12-10 15:00:00,33.81,34.0,33.75,33.91,219917.0,28.0629,28.2206,28.0131,28.1459,219917.0
2021-12-10 15:30:00,33.92,34.1,33.88,34.05,690817.0,28.1542,28.3036,28.121,28.2621,690817.0
2021-12-13 09:30:00,34.1,34.24,33.28,33.45,311848.0,28.3036,28.4198,27.623,27.7641,311848.0
2021-12-13 10:00:00,33.46,33.81,33.41,33.73,249054.0,27.7724,28.0629,27.7309,27.9965,249054.0
2021-12-13 10:30:00,33.72,33.95,33.63,33.83,173021.0,27.9882,28.1791,27.9135,28.0795,173021.0
2021-12-13 11:00:00,33.82,33.87,33.73,33.74,107731.0,28.0712,28.1127,27.9965,28.0048,107731.0
2021-12-13 11:30:00,33.76,34.02,33.71,34.0,157411.0,28.0214,28.2372,27.9799,28.2206,157411.0
2021-12-13 12:00:00,34.0,34.15,33.93,34.14,152676.0,28.2206,28.3451,28.1625,28.3368,152676.0
2021-12-13 12:30:00,34.14,34.19,34.05,34.08,186196.0,28.3368,28.3783,28.2621,28.287,186196.0
2021-12-13 13:00:00,34.09,34.3,34.05,34.28,177948.0,28.2953,28.4696,28.2621,28.453,177948.0
2021-12-13 13:30:00,34.29,34.3,34.14,34.29,156405.0,28.4613,28.4696,28.3368,28.4613,156405.0
2021-12-13 14:00:00,34.29,34.34,34.16,34.26,138319.0,28.4613,28.5028,28.3534,28.4364,138319.0
2021-12-13 14:30:00,34.25,34.38,34.24,34.33,156898.0,28.4281,28.536,28.4198,28.4945,156898.0
2021-12-13 15:00:00,34.33,34.53,34.32,34.43,224408.0,28.4945,28.6605,28.4862,28.5775,224408.0
2021-12-13 15:30:00,34.43,34.45,34.1,34.13,599159.0,28.5775,28.5941,28.3036,28.3285,599159.0
2021-12-14 09:30:00,33.91,34.6,33.8,34.44,178774.0,28.1459,28.7186,28.0546,28.5858,178774.0
2021-12-14 10:00:00,34.44,34.7,34.42,34.67,181239.0,28.5858,28.8016,28.5692,28.7767,181239.0
2021-12-14 10:30:00,34.67,34.68,34.15,34.18,155600.0,28.7767,28.785,28.3451,28.37,155600.0
2021-12-14 11:00:00,34.16,34.16,33.84,33.86,167797.0,28.3534,28.3534,28.0878,28.1044,167797.0
2021-12-14 11:30:00,33.86,33.86,33.66,33.77,134018.0,28.1044,28.1044,27.9384,28.0297,134018.0
2021-12-14 12:00:00,33.77,33.95,33.72,33.88,84167.0,28.0297,28.1791,27.9882,28.121,84167.0
2021-12-14 12:30:00,33.88,33.88,33.65,33.68,91920.0,28.121,28.121,27.9301,27.955,91920.0
2021-12-14 13:00:00,33.7,33.87,33.64,33.82,100589.0,27.9716,28.1127,27.9218,28.0712,100589.0
2021-12-14 13:30:00,33.81,33.84,33.58,33.6,122457.0,28.0629,28.0878,27.872,27.8886,122457.0
2021-12-14 14:00:00,33.61,33.86,33.61,33.77,110028.0,27.8969,28.1044,27.8969,28.0297,110028.0
2021-12-14 14:30:00,33.76,33.79,33.62,33.7,103639.0,28.0214,28.0463,27.9052,27.9716,103639.0
2021-12-14 15:00:00,33.7,33.91,33.67,33.9,91851.0,27.9716,28.1459,27.9467,28.1376,91851.0
2021-12-14 15:30:00,33.9,33.91,33.6,33.74,351351.0,28.1376,28.1459,27.8886,28.0048,351351.0
2021-12-15 09:30:00,33.88,34.01,33.57,33.6,154978.0,28.121,28.2289,27.8637,27.8886,154978.0
2021-12-15 10:00:00,33.61,33.87,33.56,33.83,109255.0,27.8969,28.1127,27.8554,28.0795,109255.0
2021-12-15 10:30:00,33.83,33.92,33.8,33.84,82217.0,28.0795,28.1542,28.0546,28.0878,82217.0
2021-12-15 11:00:00,33.83,33.91,33.68,33.79,105904.0,28.0795,28.1459,27.955,28.0463,105904.0
2021-12-15 11:30:00,33.78,33.96,33.76,33.94,59774.0,28.038,28.1874,28.0214,28.1708,59774.0
2021-12-15 12:00:00,33.96,33.98,33.84,33.96,38047.0,28.1874,28.204,28.0878,28.1874,38047.0
2021-12-15 12:30:00,33.95,34.17,33.94,34.13,90722.0,28.1791,28.3617,28.1708,28.3285,90722.0
2021-12-15 13:00:00,34.14,34.32,34.12,34.32,90601.0,28.3368,28.4862,28.3202,28.4862,90601.0
2021-12-15 13:30:00,34.31,34.36,34.2,34.3,90037.0,28.4779,28.5194,28.3866,28.4696,90037.0
2021-12-15 14:00:00,34.25,34.48,34.05,34.21,165658.0,28.4281,28.619,28.2621,28.3949,165658.0
2021-12-15 14:30:00,34.21,34.47,34.21,34.26,207289.0,28.3949,28.6107,28.3949,28.4364,207289.0
2021-12-15 15:00:00,34.27,34.7,34.19,34.7,150343.0,28.4447,28.8016,28.3783,28.8016,150343.0
2021-12-15 15:30:00,34.71,34.71,34.42,34.6,411988.0,28.8099,28.8099,28.5692,28.7186,411988.0
2021-12-16 09:30:00,34.89,35.15,34.81,34.94,121402.0,28.9593,29.1751,28.8929,29.0008,121402.0
2021-12-16 10:00:00,34.94,35.12,34.73,35.1,107245.0,29.0008,29.1502,28.8265,29.1336,107245.0
2021-12-16 10:30:00,35.11,35.18,34.99,35.05,100935.0,29.1419,29.2,29.0423,29.0921,100935.0
2021-12-16 11:00:00,35.06,35.06,34.89,35.03,76256.0,29.1004,29.1004,28.9593,29.0755,76256.0
2021-12-16 11:30:00,35.03,35.05,34.71,34.73,66863.0,29.0755,29.0921,28.8099,28.8265,66863.0
2021-12-16 12:00:00,34.72,34.76,34.52,34.67,109388.0,28.8182,28.8514,28.6522,28.7767,109388.0
2021-12-16 12:30:00,34.66,34.71,34.48,34.51,56595.0,28.7684,28.8099,28.619,28.6439,56595.0
2021-12-16 13:00:00,34.49,34.65,34.49,34.6,72377.0,28.6273,28.7601,28.6273,28.7186,72377.0
2021-12-16 13:30:00,34.61,34.65,34.51,34.54,54999.0,28.7269,28.7601,28.6439,28.6688,54999.0
2021-12-16 14:00:00,34.55,34.61,34.41,34.42,60311.0,28.6771,28.7269,28.5609,28.5692,60311.0
2021-12-16 14:30:00,34.43,34.44,34.12,34.22,95469.0,28.5775,28.5858,28.3202,28.4032,95469.0
2021-12-16 15:00:00,34.21,34.32,34.07,34.29,81400.0,28.3949,28.4862,28.2787,28.4613,81400.0
2021-12-16 15:30:00,34.27,34.33,34.09,34.17,380920.0,28.4447,28.4945,28.2953,28.3617,380920.0
2021-12-17 09:30:00,33.6,33.87,33.04,33.2,494355.0,27.8886,28.1127,27.4238,27.5566,494355.0
2021-12-17 10:00:00,33.17,33.41,33.06,33.41,134729.0,27.5317,27.7309,27.4404,27.7309,134729.0
2021-12-17 10:30:00,33.4,33.76,33.34,33.59,119187.0,27.7226,28.0214,27.6728,27.8803,119187.0
2021-12-17 11:00:00,33.58,33.79,33.53,33.61,84036.0,27.872,28.0463,27.8305,27.8969,84036.0
2021-12-17 11:30:00,33.62,33.68,33.37,33.48,100454.0,27.9052,27.955,27.6977,27.789,100454.0
2021-12-17 12:00:00,33.47,33.64,33.39,33.59,92966.0,27.7807,27.9218,27.7143,27.8803,92966.0
2021-12-17 12:30:00,33.58,33.7,33.55,33.65,71650.0,27.872,27.9716,27.8471,27.9301,71650.0
2021-12-17 13:00:00,33.64,33.69,33.55,33.69,56491.0,27.9218,27.9633,27.8471,27.9633,56491.0
2021-12-17 13:30:00,33.68,33.91,33.65,33.89,99943.0,27.955,28.1459,27.9301,28.1293,99943.0
2021-12-17 14:00:00,33.9,33.9,33.56,33.56,116940.0,28.1376,28.1376,27.8554,27.8554,116940.0
2021-12-17 14:30:00,33.56,33.6,33.43,33.45,85547.0,27.8554,27.8886,27.7475,27.7641,85547.0
2021-12-17 15:00:00,33.45,33.54,33.34,33.41,131702.0,27.7641,27.8388,27.6728,27.7309,131702.0
2021-12-17 15:30:00,33.41,33.43,33.06,33.21,898625.0,27.7309,27.7475,27.4404,27.5649,898625.0
2021-12-20 09:30:00,32.51,32.87,31.94,32.17,178355.0,26.9838,27.2827,26.5107,26.7016,178355.0
2021-12-20 10:00:00,32.19,32.39,32.07,32.13,110875.0,26.7182,26.8842,26.6186,26.6684,110875.0
2021-12-20 10:30:00,32.13,32.19,31.84,31.89,118500.0,26.6684,26.7182,26.4277,26.4692,118500.0
2021-12-20 11:00:00,31.9,31.91,31.69,31.78,72670.0,26.4775,26.4858,26.3032,26.3779,72670.0
2021-12-20 11:30:00,31.79,31.96,31.6,31.83,117392.0,26.3862,26.5273,26.2285,26.4194,117392.0
2021-12-20 12:00:00,31.82,31.82,31.68,31.77,59318.0,26.4111,26.4111,26.2949,26.3696,59318.0
2021-12-20 12:30:00,31.76,31.76,31.65,31.7,73965.0,26.3613,26.3613,26.27,26.3115,73965.0
2021-12-20 13:00:00,31.7,31.82,31.63,31.8,51490.0,26.3115,26.4111,26.2534,26.3945,51490.0
2021-12-20 13:30:00,31.8,32.03,31.76,31.93,59514.0,26.3945,26.5854,26.3613,26.5024,59514.0
2021-12-20 14:00:00,31.95,32.0,31.87,31.9,48708.0,26.519,26.5605,26.4526,26.4775,48708.0
2021-12-20 14:30:00,31.91,31.92,31.77,31.81,136318.0,26.4858,26.4941,26.3696,26.4028,136318.0
2021-12-20 15:00:00,31.82,32.09,31.8,32.07,90330.0,26.4111,26.6352,26.3945,26.6186,90330.0
2021-12-20 15:30:00,32.06,32.21,31.97,32.14,314787.0,26.6103,26.7348,26.5356,26.6767,314787.0
2021-12-21 09:30:00,32.78,32.87,32.51,32.72,102364.0,27.208,27.2827,26.9838,27.1582,102364.0
2021-12-21 10:00:00,32.74,32.86,32.59,32.62,62629.0,27.1748,27.2744,27.0503,27.0752,62629.0
2021-12-21 10:30:00,32.64,32.7,32.54,32.58,41137.0,27.0918,27.1416,27.0087,27.0419,41137.0
2021-12-21 11:00:00,32.58,32.72,32.57,32.65,72124.0,27.0419,27.1582,27.0336,27.1001,72124.0
2021-12-21 11:30:00,32.65,32.9,32.64,32.82,39912.0,27.1001,27.3076,27.0918,27.2412,39912.0
2021-12-21 12:00:00,32.82,33.0,32.81,32.93,54208.0,27.2412,27.3906,27.2329,27.3325,54208.0
2021-12-21 12:30:00,32.93,33.01,32.9,33.0,45065.0,27.3325,27.3989,27.3076,27.3906,45065.0
2021-12-21 13:00:00,32.99,33.0,32.92,32.94,27011.0,27.3823,27.3906,27.3242,27.3408,27011.0
2021-12-21 13:30:00,32.94,32.96,32.86,32.89,53250.0,27.3408,27.3574,27.2744,27.2993,53250.0
2021-12-21 14:00:00,32.89,32.9,32.83,32.88,32947.0,27.2993,27.3076,27.2495,27.291,32947.0
2021-12-21 14:30:00,32.88,32.91,32.78,32.87,45490.0,27.291,27.3159,27.208,27.2827,45490.0
2021-12-21 15:00:00,32.87,32.95,32.82,32.93,40149.0,27.2827,27.3491,27.2412,27.3325,40149.0
2021-12-21 15:30:00,32.94,32.97,32.74,32.93,196745.0,27.3408,27.3657,27.1748,27.3325,196745.0
2021-12-22 09:30:00,32.93,33.08,32.72,32.93,68176.0,27.3325,27.457,27.1582,27.3325,68176.0
2021-12-22 10:00:00,32.91,33.11,32.91,32.95,39547.0,27.3159,27.4819,27.3159,27.3491,39547.0
2021-12-22 10:30:00,32.95,33.12,32.91,33.07,44361.0,27.3491,27.4902,27.3159,27.4487,44361.0
2021-12-22 11:00:00,33.07,33.08,32.94,33.05,69248.0,27.4487,27.457,27.3408,27.4321,69248.0
2021-12-22 11:30:00,33.05,33.11,33.02,33.04,38305.0,27.4321,27.4819,27.4072,27.4238,38305.0
2021-12-22 12:00:00,33.04,33.05,32.91,32.95,61078.0,27.4238,27.4321,27.3159,27.3491,61078.0
2021-12-22 12:30:00,32.95,32.99,32.9,32.98,34122.0,27.3491,27.3823,27.3076,27.374,34122.0
2021-12-22 13:00:00,32.98,33.01,32.93,32.95,49604.0,27.374,27.3989,27.3325,27.3491,49604.0
2021-12-22 13:30:00,32.94,32.95,32.84,32.93,85108.0,27.3408,27.3491,27.2578,27.3325,85108.0
2021-12-22 14:00:00,32.93,32.93,32.84,32.9,82915.0,27.3325,27.3325,27.2578,27.3076,82915.0
2021-12-22 14:30:00,32.89,32.93,32.82,32.85,40814.0,27.2993,27.3325,27.2412,27.2661,40814.0
2021-12-22 15:00:00,32.85,32.9,32.8,32.87,53589.0,27.2661,27.3076,27.2246,27.2827,53589.0
2021-12-22 15:30:00,32.87,32.93,32.81,32.87,228925.0,27.2827,27.3325,27.2329,27.2827,228925.0
2021-12-23 09:30:00,33.03,33.5,32.93,33.34,46504.0,27.4155,27.8056,27.3325,27.6728,46504.0
2021-12-23 10:00:00,33.32,33.33,33.18,33.2,25444.0,27.6562,27.6645,27.54,27.5566,25444.0
2021-12-23 10:30:00,33.22,33.26,33.15,33.19,32754.0,27.5732,27.6064,27.5151,27.5483,32754.0
2021-12-23 11:00:00,33.18,33.27,33.14,33.26,39150.0,27.54,27.6147,27.5068,27.6064,39150.0
2021-12-23 11:30:00,33.26,33.29,33.21,33.27,27842.0,27.6064,27.6313,27.5649,27.6147,27842.0
2021-12-23 12:00:00,33.27,33.27,33.17,33.24,21563.0,27.6147,27.6147,27.5317,27.5898,21563.0
2021-12-23 12:30:00,33.24,33.29,33.22,33.24,25954.0,27.5898,27.6313,27.5732,27.5898,25954.0
2021-12-23 13:00:00,33.24,33.3,33.23,33.29,19588.0,27.5898,27.6396,27.5815,27.6313,19588.0
2021-12-23 13:30:00,33.29,33.35,33.25,33.35,21390.0,27.6313,27.6811,27.5981,27.6811,21390.0
2021-12-23 14:00:00,33.36,33.41,33.32,33.4,22698.0,27.6894,27.7309,27.6562,27.7226,22698.0
2021-12-23 14:30:00,33.4,33.41,33.33,33.34,31062.0,27.7226,27.7309,27.6645,27.6728,31062.0
2021-12-23 15:00:00,33.33,33.34,33.29,33.34,27878.0,27.6645,27.6728,27.6313,27.6728,27878.0
2021-12-23 15:30:00,33.34,33.51,33.3,33.42,174646.0,27.6728,27.8139,27.6396,27.7392,174646.0
2021-12-27 09:30:00,33.4,33.71,33.39,33.49,65029.0,27.7226,27.9799,27.7143,27.7973,65029.0
2021-12-27 10:00:00,33.46,33.55,33.44,33.51,31636.0,27.7724,27.8471,27.7558,27.8139,31636.0
2021-12-27 10:30:00,33.53,33.6,33.45,33.56,37394.0,27.8305,27.8886,27.7641,27.8554,37394.0
2021-12-27 11:00:00,33.58,33.67,33.57,33.66,27636.0,27.872,27.9467,27.8637,27.9384,27636.0
2021-12-27 11:30:00,33.66,33.73,33.59,33.72,27186.0,27.9384,27.9965,27.8803,27.9882,27186.0
2021-12-27 12:00:00,33.72,33.8,33.7,33.76,37037.0,27.9882,28.0546,27.9716,28.0214,37037.0
2021-12-27 12:30:00,33.77,33.83,33.73,33.79,28264.0,28.0297,28.0795,27.9965,28.0463,28264.0
2021-12-27 13:00:00,33.79,33.81,33.7,33.76,32972.0,28.0463,28.0629,27.9716,28.0214,32972.0
2021-12-27 13:30:00,33.75,33.83,33.73,33.8,43942.0,28.0131,28.0795,27.9965,28.0546,43942.0
2021-12-27 14:00:00,33.8,33.81,33.74,33.81,33894.0,28.0546,28.0629,28.0048,28.0629,33894.0
2021-12-27 14:30:00,33.8,33.83,33.74,33.79,29173.0,28.0546,28.0795,28.0048,28.0463,29173.0
2021-12-27 15:00:00,33.78,33.86,33.74,33.86,60903.0,28.038,28.1044,28.0048,28.1044,60903.0
2021-12-27 15:30:00,33.86,34.06,33.84,34.06,186165.0,28.1044,28.2704,28.0878,28.2704,186165.0
2021-12-28 09:30:00,34.0,34.29,34.0,34.2,60756.0,28.2206,28.4613,28.2206,28.3866,60756.0
2021-12-28 10:00:00,34.19,34.25,34.08,34.09,41527.0,28.3783,28.4281,28.287,28.2953,41527.0
2021-12-28 10:30:00,34.08,34.12,33.98,33.98,34123.0,28.287,28.3202,28.204,28.204,34123.0
2021-12-28 11:00:00,33.98,33.99,33.84,33.88,26358.0,28.204,28.2123,28.0878,28.121,26358.0
2021-12-28 11:30:00,33.91,34.07,33.89,34.02,25077.0,28.1459,28.2787,28.1293,28.2372,25077.0
2021-12-28 12:00:00,34.02,34.02,33.9,33.91,21357.0,28.2372,28.2372,28.1376,28.1459,21357.0
2021-12-28 12:30:00,33.9,33.97,33.85,33.94,31198.0,28.1376,28.1957,28.0961,28.1708,31198.0
2021-12-28 13:00:00,33.95,34.03,33.94,34.0,23480.0,28.1791,28.2455,28.1708,28.2206,23480.0
2021-12-28 13:30:00,34.0,34.06,33.96,34.06,27565.0,28.2206,28.2704,28.1874,28.2704,27565.0
2021-12-28 14:00:00,34.05,34.05,33.96,34.0,46751.0,28.2621,28.2621,28.1874,28.2206,46751.0
2021-12-28 14:30:00,33.98,34.06,33.97,34.04,46538.0,28.204,28.2704,28.1957,28.2538,46538.0
2021-12-28 15:00:00,34.03,34.1,33.98,34.05,95761.0,28.2455,28.3036,28.204,28.2621,95761.0
2021-12-28 15:30:00,34.05,34.12,33.98,34.07,346373.0,28.2621,28.3202,28.204,28.2787,346373.0
2021-12-29 09:30:00,34.0,34.2,33.92,33.95,61396.0,28.2206,28.3866,28.1542,28.1791,61396.0
2021-12-29 10:00:00,33.96,34.1,33.87,34.05,31719.0,28.1874,28.3036,28.1127,28.2621,31719.0
2021-12-29 10:30:00,34.06,34.09,34.02,34.06,34193.0,28.2704,28.2953,28.2372,28.2704,34193.0
2021-12-29 11:00:00,34.06,34.07,33.88,33.89,32505.0,28.2704,28.2787,28.121,28.1293,32505.0
2021-12-29 11:30:00,33.89,33.9,33.77,33.77,20766.0,28.1293,28.1376,28.0297,28.0297,20766.0
2021-12-29 12:00:00,33.78,33.94,33.77,33.82,68603.0,28.038,28.1708,28.0297,28.0712,68603.0
2021-12-29 12:30:00,33.83,33.92,33.82,33.89,23471.0,28.0795,28.1542,28.0712,28.1293,23471.0
2021-12-29 13:00:00,33.88,33.91,33.83,33.87,22909.0,28.121,28.1459,28.0795,28.1127,22909.0
2021-12-29 13:30:00,33.88,33.92,33.83,33.9,30141.0,28.121,28.1542,28.0795,28.1376,30141.0
2021-12-29 14:00:00,33.9,33.9,33.78,33.8,28091.0,28.1376,28.1376,28.038,28.0546,28091.0
2021-12-29 14:30:00,33.77,33.83,33.77,33.81,22502.0,28.0297,28.0795,28.0297,28.0629,22502.0
2021-12-29 15:00:00,33.82,33.93,33.8,33.93,34889.0,28.0712,28.1625,28.0546,28.1625,34889.0
2021-12-29 15:30:00,33.94,33.94,33.83,33.85,175504.0,28.1708,28.1708,28.0795,28.0961,175504.0
2021-12-30 09:30:00,33.64,33.93,33.6,33.64,67758.0,28.1639,28.4067,28.1304,28.1639,67758.0
2021-12-30 10:00:00,33.61,33.65,33.52,33.54,35824.0,28.1388,28.1723,28.0634,28.0802,35824.0
2021-12-30 10:30:00,33.55,33.67,33.52,33.63,37614.0,28.0886,28.189,28.0634,28.1555,37614.0
2021-12-30 11:00:00,33.62,33.67,33.58,33.58,17539.0,28.1472,28.189,28.1137,28.1137,17539.0
2021-12-30 11:30:00,33.59,33.7,33.59,33.63,27348.0,28.1221,28.2141,28.1221,28.1555,27348.0
2021-12-30 12:00:00,33.65,33.67,33.57,33.59,36082.0,28.1723,28.189,28.1053,28.1221,36082.0
2021-12-30 12:30:00,33.59,33.64,33.56,33.62,25007.0,28.1221,28.1639,28.0969,28.1472,25007.0
2021-12-30 13:00:00,33.61,33.66,33.6,33.6,17597.0,28.1388,28.1807,28.1304,28.1304,17597.0
2021-12-30 13:30:00,33.6,33.66,33.6,33.65,20171.0,28.1304,28.1807,28.1304,28.1723,20171.0
2021-12-30 14:00:00,33.65,33.68,33.61,33.66,25560.0,28.1723,28.1974,28.1388,28.1807,25560.0
2021-12-30 14:30:00,33.67,33.68,33.59,33.59,27119.0,28.189,28.1974,28.1221,28.1221,27119.0
2021-12-30 15:00:00,33.58,33.59,33.49,33.54,29848.0,28.1137,28.1221,28.0383,28.0802,29848.0
2021-12-30 15:30:00,33.53,33.56,33.39,33.44,167160.0,28.0718,28.0969,27.9546,27.9965,167160.0
2021-12-31 09:30:00,33.48,33.75,33.44,33.7,57261.0,28.03,28.256,27.9965,28.2141,57261.0
2021-12-31 10:00:00,33.7,33.76,33.58,33.58,29860.0,28.2141,28.2644,28.1137,28.1137,29860.0
2021-12-31 10:30:00,33.6,33.6,33.44,33.55,37498.0,28.1304,28.1304,27.9965,28.0886,37498.0
2021-12-31 11:00:00,33.56,33.65,33.5,33.59,26461.0,28.0969,28.1723,28.0467,28.1221,26461.0
2021-12-31 11:30:00,33.58,33.58,33.51,33.52,22250.0,28.1137,28.1137,28.0551,28.0634,22250.0
2021-12-31 12:00:00,33.52,33.61,33.49,33.56,19971.0,28.0634,28.1388,28.0383,28.0969,19971.0
2021-12-31 12:30:00,33.55,33.66,33.52,33.66,29603.0,28.0886,28.1807,28.0634,28.1807,29603.0
2021-12-31 13:00:00,33.66,33.69,33.59,33.69,104374.0,28.1807,28.2058,28.1221,28.2058,104374.0
2021-12-31 13:30:00,33.69,33.76,33.66,33.73,28574.0,28.2058,28.2644,28.1807,28.2393,28574.0
2021-12-31 14:00:00,33.73,33.77,33.64,33.64,20882.0,28.2393,28.2728,28.1639,28.1639,20882.0
2021-12-31 14:30:00,33.64,33.66,33.49,33.53,53654.0,28.1639,28.1807,28.0383,28.0718,53654.0
2021-12-31 15:00:00,33.53,33.6,33.48,33.6,98847.0,28.0718,28.1304,28.03,28.1304,98847.0
2021-12-31 15:30:00,33.59,33.59,33.43,33.47,206402.0,28.1221,28.1221,27.9881,28.0216,206402.0
2022-01-03 09:30:00,33.71,34.06,33.56,33.84,129446.0,28.2225,28.5155,28.0969,28.3314,129446.0
2022-01-03 10:00:00,33.86,34.0,33.76,33.98,79627.0,28.3481,28.4653,28.2644,28.4486,79627.0
2022-01-03 10:30:00,33.98,33.98,33.71,33.71,46803.0,28.4486,28.4486,28.2225,28.2225,46803.0
2022-01-03 11:00:00,33.74,33.75,33.62,33.72,43541.0,28.2476,28.256,28.1472,28.2309,43541.0
2022-01-03 11:30:00,33.71,33.71,33.5,33.63,28797.0,28.2225,28.2225,28.0467,28.1555,28797.0
2022-01-03 12:00:00,33.61,33.67,33.58,33.64,27262.0,28.1388,28.189,28.1137,28.1639,27262.0
2022-01-03 12:30:00,33.65,33.65,33.44,33.48,24011.0,28.1723,28.1723,27.9965,28.03,24011.0
2022-01-03 13:00:00,33.48,33.54,33.44,33.5,25855.0,28.03,28.0802,27.9965,28.0467,25855.0
2022-01-03 13:30:00,33.5,33.51,33.4,33.5,29481.0,28.0467,28.0551,27.963,28.0467,29481.0
2022-01-03 14:00:00,33.49,33.51,33.34,33.37,52300.0,28.0383,28.0551,27.9127,27.9379,52300.0
2022-01-03 14:30:00,33.37,33.42,33.34,33.41,47966.0,27.9379,27.9797,27.9127,27.9714,47966.0
2022-01-03 15:00:00,33.41,33.42,33.29,33.35,75234.0,27.9714,27.9797,27.8709,27.9211,75234.0
2022-01-03 15:30:00,33.35,33.41,33.19,33.41,250681.0,27.9211,27.9714,27.7872,27.9714,250681.0
2022-01-04 09:30:00,33.65,34.22,33.56,34.18,85995.0,28.1723,28.6495,28.0969,28.616,85995.0
2022-01-04 10:00:00,34.18,34.21,34.05,34.18,80369.0,28.616,28.6411,28.5072,28.616,80369.0
2022-01-04 10:30:00,34.19,34.26,34.09,34.14,87583.0,28.6244,28.683,28.5407,28.5825,87583.0
2022-01-04 11:00:00,34.13,34.35,34.03,34.13,114980.0,28.5741,28.7583,28.4904,28.5741,114980.0
2022-01-04 11:30:00,34.13,34.22,34.05,34.22,53311.0,28.5741,28.6495,28.5072,28.6495,53311.0
2022-01-04 12:00:00,34.22,34.32,34.19,34.31,50568.0,28.6495,28.7332,28.6244,28.7248,50568.0
2022-01-04 12:30:00,34.31,34.4,34.29,34.35,50174.0,28.7248,28.8002,28.7081,28.7583,50174.0
2022-01-04 13:00:00,34.34,34.35,34.29,34.34,43044.0,28.75,28.7583,28.7081,28.75,43044.0
2022-01-04 13:30:00,34.34,34.34,34.13,34.15,61104.0,28.75,28.75,28.5741,28.5909,61104.0
2022-01-04 14:00:00,34.15,34.25,34.15,34.22,41924.0,28.5909,28.6746,28.5909,28.6495,41924.0
2022-01-04 14:30:00,34.21,34.26,34.19,34.25,47105.0,28.6411,28.683,28.6244,28.6746,47105.0
2022-01-04 15:00:00,34.24,34.27,34.18,34.18,51606.0,28.6662,28.6914,28.616,28.616,51606.0
2022-01-04 15:30:00,34.19,34.32,34.14,34.23,296324.0,28.6244,28.7332,28.5825,28.6579,296324.0
2022-01-05 09:30:00,34.47,34.76,34.44,34.65,161044.0,28.8588,29.1016,28.8337,29.0095,161044.0
2022-01-05 10:00:00,34.65,34.93,34.52,34.82,207629.0,29.0095,29.2439,28.9007,29.1518,207629.0
2022-01-05 10:30:00,34.81,34.83,34.67,34.76,84700.0,29.1435,29.1602,29.0262,29.1016,84700.0
2022-01-05 11:00:00,34.78,34.79,34.61,34.73,136279.0,29.1183,29.1267,28.976,29.0765,136279.0
2022-01-05 11:30:00,34.73,34.76,34.56,34.61,112451.0,29.0765,29.1016,28.9342,28.976,112451.0
2022-01-05 12:00:00,34.6,34.75,34.57,34.72,79274.0,28.9676,29.0932,28.9425,29.0681,79274.0
2022-01-05 12:30:00,34.71,34.74,34.53,34.56,74903.0,29.0597,29.0848,28.909,28.9342,74903.0
2022-01-05 13:00:00,34.57,34.6,34.43,34.46,57422.0,28.9425,28.9676,28.8253,28.8504,57422.0
2022-01-05 13:30:00,34.46,34.56,34.39,34.54,59816.0,28.8504,28.9342,28.7918,28.9174,59816.0
2022-01-05 14:00:00,34.53,34.57,34.26,34.27,204244.0,28.909,28.9425,28.683,28.6914,204244.0
2022-01-05 14:30:00,34.27,34.3,34.12,34.17,185122.0,28.6914,28.7165,28.5658,28.6076,185122.0
2022-01-05 15:00:00,34.16,34.2,34.03,34.07,424806.0,28.5993,28.6328,28.4904,28.5239,424806.0
2022-01-05 15:30:00,34.06,34.2,33.85,33.86,888122.0,28.5155,28.6328,28.3397,28.3481,888122.0
2022-01-06 09:30:00,34.14,34.42,33.82,33.84,138548.0,28.5825,28.8169,28.3146,28.3314,138548.0
2022-01-06 10:00:00,33.86,34.03,33.63,33.8,81590.0,28.3481,28.4904,28.1555,28.2979,81590.0
2022-01-06 10:30:00,33.83,33.88,33.6,33.61,90831.0,28.323,28.3648,28.1304,28.1388,90831.0
2022-01-06 11:00:00,33.62,33.68,33.55,33.62,73003.0,28.1472,28.1974,28.0886,28.1472,73003.0
2022-01-06 11:30:00,33.63,33.96,33.6,33.95,62622.0,28.1555,28.4318,28.1304,28.4234,62622.0
2022-01-06 12:00:00,33.95,34.12,33.93,34.11,49006.0,28.4234,28.5658,28.4067,28.5574,49006.0
2022-01-06 12:30:00,34.12,34.19,34.06,34.18,34813.0,28.5658,28.6244,28.5155,28.616,34813.0
2022-01-06 13:00:00,34.19,34.3,34.15,34.19,72324.0,28.6244,28.7165,28.5909,28.6244,72324.0
2022-01-06 13:30:00,34.18,34.22,34.12,34.2,50745.0,28.616,28.6495,28.5658,28.6328,50745.0
2022-01-06 14:00:00,34.2,34.2,34.06,34.14,63489.0,28.6328,28.6328,28.5155,28.5825,63489.0
2022-01-06 14:30:00,34.14,34.19,34.08,34.17,61543.0,28.5825,28.6244,28.5323,28.6076,61543.0
2022-01-06 15:00:00,34.18,34.2,34.0,34.04,113629.0,28.616,28.6328,28.4653,28.4988,113629.0
2022-01-06 15:30:00,34.03,34.11,33.95,34.1,361129.0,28.4904,28.5574,28.4234,28.549,361129.0
2022-01-07 09:30:00,34.31,34.71,34.1,34.62,206141.0,28.7248,29.0597,28.549,28.9844,206141.0
2022-01-07 10:00:00,34.61,34.69,34.53,34.63,111925.0,28.976,29.043,28.909,28.9928,111925.0
2022-01-07 10:30:00,34.62,34.64,34.34,34.44,105708.0,28.9844,29.0011,28.75,28.8337,105708.0
2022-01-07 11:00:00,34.45,34.62,34.43,34.61,102556.0,28.8421,28.9844,28.8253,28.976,102556.0
2022-01-07 11:30:00,34.61,34.93,34.58,34.91,130321.0,28.976,29.2439,28.9509,29.2272,130321.0
2022-01-07 12:00:00,34.91,35.06,34.91,35.05,127955.0,29.2272,29.3528,29.2272,29.3444,127955.0
2022-01-07 12:30:00,35.05,35.1,34.86,35.02,104918.0,29.3444,29.3862,29.1853,29.3193,104918.0
2022-01-07 13:00:00,35.03,35.04,34.83,34.83,106202.0,29.3276,29.336,29.1602,29.1602,106202.0
2022-01-07 13:30:00,34.84,35.01,34.84,34.98,62081.0,29.1686,29.3109,29.1686,29.2858,62081.0
2022-01-07 14:00:00,34.98,35.0,34.88,34.9,76407.0,29.2858,29.3025,29.2021,29.2188,76407.0
2022-01-07 14:30:00,34.91,35.04,34.9,35.0,93069.0,29.2272,29.336,29.2188,29.3025,93069.0
2022-01-07 15:00:00,35.0,35.12,34.98,35.07,148712.0,29.3025,29.403,29.2858,29.3611,148712.0
2022-01-07 15:30:00,35.07,35.24,35.03,35.17,590820.0,29.3611,29.5035,29.3276,29.4449,590820.0
2022-01-10 09:30:00,35.42,35.71,34.88,34.9,301239.0,29.6542,29.8969,29.2021,29.2188,301239.0
2022-01-10 10:00:00,34.92,34.94,34.29,34.34,288408.0,29.2355,29.2523,28.7081,28.75,288408.0
2022-01-10 10:30:00,34.34,34.57,34.27,34.34,224737.0,28.75,28.9425,28.6914,28.75,224737.0
2022-01-10 11:00:00,34.34,34.65,34.21,34.63,252790.0,28.75,29.0095,28.6411,28.9928,252790.0
2022-01-10 11:30:00,34.62,34.62,34.23,34.36,136788.0,28.9844,28.9844,28.6579,28.7667,136788.0
2022-01-10 12:00:00,34.36,34.44,34.26,34.36,59119.0,28.7667,28.8337,28.683,28.7667,59119.0
2022-01-10 12:30:00,34.35,34.56,34.3,34.48,140610.0,28.7583,28.9342,28.7165,28.8672,140610.0
2022-01-10 13:00:00,34.48,34.61,34.46,34.55,142701.0,28.8672,28.976,28.8504,28.9258,142701.0
2022-01-10 13:30:00,34.55,34.67,34.47,34.65,143208.0,28.9258,29.0262,28.8588,29.0095,143208.0
2022-01-10 14:00:00,34.64,34.83,34.63,34.7,107741.0,29.0011,29.1602,28.9928,29.0514,107741.0
2022-01-10 14:30:00,34.7,34.71,34.52,34.59,388091.0,29.0514,29.0597,28.9007,28.9593,388091.0
2022-01-10 15:00:00,34.59,34.82,34.57,34.79,268496.0,28.9593,29.1518,28.9425,29.1267,268496.0
2022-01-10 15:30:00,34.79,34.97,34.71,34.91,749375.0,29.1267,29.2774,29.0597,29.2272,749375.0
2022-01-11 09:30:00,35.24,35.55,35.12,35.36,332392.0,29.5035,29.763,29.403,29.6039,332392.0
2022-01-11 10:00:00,35.33,35.53,35.31,35.41,177044.0,29.5788,29.7462,29.5621,29.6458,177044.0
2022-01-11 10:30:00,35.42,35.52,35.37,35.46,145679.0,29.6542,29.7379,29.6123,29.6876,145679.0
2022-01-11 11:00:00,35.46,35.52,35.31,35.34,233587.0,29.6876,29.7379,29.5621,29.5872,233587.0
2022-01-11 11:30:00,35.34,35.38,35.04,35.15,138528.0,29.5872,29.6207,29.336,29.4281,138528.0
2022-01-11 12:00:00,35.16,35.39,35.13,35.29,67975.0,29.4365,29.629,29.4114,29.5453,67975.0
2022-01-11 12:30:00,35.27,35.5,35.27,35.49,62026.0,29.5286,29.7211,29.5286,29.7128,62026.0
2022-01-11 13:00:00,35.49,35.57,35.39,35.51,60350.0,29.7128,29.7797,29.629,29.7295,60350.0
2022-01-11 13:30:00,35.51,35.7,35.51,35.68,104473.0,29.7295,29.8886,29.7295,29.8718,104473.0
2022-01-11 14:00:00,35.69,35.82,35.68,35.82,91963.0,29.8802,29.989,29.8718,29.989,91963.0
2022-01-11 14:30:00,35.81,35.9,35.74,35.83,133408.0,29.9807,30.056,29.9221,29.9974,133408.0
2022-01-11 15:00:00,35.84,35.97,35.84,35.89,128206.0,30.0058,30.1146,30.0058,30.0476,128206.0
2022-01-11 15:30:00,35.88,35.97,35.72,35.97,526436.0,30.0393,30.1146,29.9053,30.1146,526436.0
2022-01-12 09:30:00,36.19,36.45,36.01,36.21,195201.0,30.2988,30.5165,30.1481,30.3156,195201.0
2022-01-12 10:00:00,36.22,36.26,35.94,35.96,122021.0,30.3239,30.3574,30.0895,30.1063,122021.0
2022-01-12 10:30:00,35.97,36.01,35.55,35.55,106731.0,30.1146,30.1481,29.763,29.763,106731.0
2022-01-12 11:00:00,35.55,35.66,35.41,35.61,112084.0,29.763,29.8551,29.6458,29.8132,112084.0
2022-01-12 11:30:00,35.61,35.68,35.33,35.39,106037.0,29.8132,29.8718,29.5788,29.629,106037.0
2022-01-12 12:00:00,35.39,35.58,35.29,35.58,184824.0,29.629,29.7881,29.5453,29.7881,184824.0
2022-01-12 12:30:00,35.58,35.77,35.52,35.73,130756.0,29.7881,29.9472,29.7379,29.9137,130756.0
2022-01-12 13:00:00,35.73,35.8,35.56,35.56,188639.0,29.9137,29.9723,29.7714,29.7714,188639.0
2022-01-12 13:30:00,35.56,35.56,35.4,35.45,211987.0,29.7714,29.7714,29.6374,29.6793,211987.0
2022-01-12 14:00:00,35.45,35.46,35.34,35.38,114045.0,29.6793,29.6876,29.5872,29.6207,114045.0
2022-01-12 14:30:00,35.39,35.41,35.32,35.37,54187.0,29.629,29.6458,29.5704,29.6123,54187.0
2022-01-12 15:00:00,35.38,35.39,35.21,35.24,99384.0,29.6207,29.629,29.4783,29.5035,99384.0
2022-01-12 15:30:00,35.23,35.25,35.12,35.13,653145.0,29.4951,29.5118,29.403,29.4114,653145.0
2022-01-13 09:30:00,35.19,35.5,35.13,35.39,344033.0,29.4616,29.7211,29.4114,29.629,344033.0
2022-01-13 10:00:00,35.4,35.4,35.18,35.21,60260.0,29.6374,29.6374,29.4532,29.4783,60260.0
2022-01-13 10:30:00,35.24,35.27,35.07,35.23,75467.0,29.5035,29.5286,29.3611,29.4951,75467.0
2022-01-13 11:00:00,35.24,35.34,35.17,35.3,162355.0,29.5035,29.5872,29.4449,29.5537,162355.0
2022-01-13 11:30:00,35.3,35.47,35.3,35.34,124179.0,29.5537,29.696,29.5537,29.5872,124179.0
2022-01-13 12:00:00,35.34,35.35,35.05,35.18,62747.0,29.5872,29.5956,29.3444,29.4532,62747.0
2022-01-13 12:30:00,35.16,35.23,35.1,35.18,62099.0,29.4365,29.4951,29.3862,29.4532,62099.0
2022-01-13 13:00:00,35.18,35.19,35.08,35.15,78648.0,29.4532,29.4616,29.3695,29.4281,78648.0
2022-01-13 13:30:00,35.15,35.29,35.11,35.29,79852.0,29.4281,29.5453,29.3946,29.5453,79852.0
2022-01-13 14:00:00,35.28,35.28,35.12,35.15,62399.0,29.5369,29.5369,29.403,29.4281,62399.0
2022-01-13 14:30:00,35.14,35.19,35.03,35.14,105167.0,29.4197,29.4616,29.3276,29.4197,105167.0
2022-01-13 15:00:00,35.13,35.14,35.06,35.09,125411.0,29.4114,29.4197,29.3528,29.3779,125411.0
2022-01-13 15:30:00,35.1,35.12,34.86,34.93,410522.0,29.3862,29.403,29.1853,29.2439,410522.0
2022-01-14 09:30:00,34.53,35.17,34.39,35.12,383140.0,28.909,29.4449,28.7918,29.403,383140.0
2022-01-14 10:00:00,35.13,35.4,34.99,35.07,312711.0,29.4114,29.6374,29.2942,29.3611,312711.0
2022-01-14 10:30:00,35.06,35.17,34.99,35.17,71592.0,29.3528,29.4449,29.2942,29.4449,71592.0
2022-01-14 11:00:00,35.17,35.23,34.98,35.08,205784.0,29.4449,29.4951,29.2858,29.3695,205784.0
2022-01-14 11:30:00,35.08,35.19,35.0,35.19,116655.0,29.3695,29.4616,29.3025,29.4616,116655.0
2022-01-14 12:00:00,35.18,35.25,35.14,35.17,92520.0,29.4532,29.5118,29.4197,29.4449,92520.0
2022-01-14 12:30:00,35.18,35.19,34.99,35.02,90915.0,29.4532,29.4616,29.2942,29.3193,90915.0
2022-01-14 13:00:00,35.01,35.07,34.92,34.98,72337.0,29.3109,29.3611,29.2355,29.2858,72337.0
2022-01-14 13:30:00,34.98,35.11,34.93,35.1,42530.0,29.2858,29.3946,29.2439,29.3862,42530.0
2022-01-14 14:00:00,35.1,35.17,35.06,35.06,53302.0,29.3862,29.4449,29.3528,29.3528,53302.0
2022-01-14 14:30:00,35.06,35.13,35.01,35.07,161000.0,29.3528,29.4114,29.3109,29.3611,161000.0
2022-01-14 15:00:00,35.08,35.14,34.95,35.08,91656.0,29.3695,29.4197,29.2607,29.3695,91656.0
2022-01-14 15:30:00,35.08,35.28,35.02,35.27,816958.0,29.3695,29.5369,29.3193,29.5286,816958.0
2022-01-18 09:30:00,35.04,35.18,34.66,34.8,157215.0,29.336,29.4532,29.0179,29.1351,157215.0
2022-01-18 10:00:00,34.79,34.84,34.58,34.7,110493.0,29.1267,29.1686,28.9509,29.0514,110493.0
2022-01-18 10:30:00,34.72,34.77,34.54,34.61,88522.0,29.0681,29.11,28.9174,28.976,88522.0
2022-01-18 11:00:00,34.61,34.63,34.39,34.4,101195.0,28.976,28.9928,28.7918,28.8002,101195.0
2022-01-18 11:30:00,34.4,34.49,34.22,34.37,110157.0,28.8002,28.8755,28.6495,28.7751,110157.0
2022-01-18 12:00:00,34.36,34.36,34.13,34.18,146846.0,28.7667,28.7667,28.5741,28.616,146846.0
2022-01-18 12:30:00,34.18,34.18,33.92,33.95,86681.0,28.616,28.616,28.3983,28.4234,86681.0
2022-01-18 13:00:00,33.94,34.0,33.86,33.95,94646.0,28.4151,28.4653,28.3481,28.4234,94646.0
2022-01-18 13:30:00,33.95,34.24,33.95,34.22,139595.0,28.4234,28.6662,28.4234,28.6495,139595.0
2022-01-18 14:00:00,34.23,34.32,34.11,34.31,134181.0,28.6579,28.7332,28.5574,28.7248,134181.0
2022-01-18 14:30:00,34.31,34.53,34.31,34.44,118861.0,28.7248,28.909,28.7248,28.8337,118861.0
2022-01-18 15:00:00,34.44,34.47,34.27,34.31,164568.0,28.8337,28.8588,28.6914,28.7248,164568.0
2022-01-18 15:30:00,34.32,34.38,34.17,34.26,761837.0,28.7332,28.7835,28.6076,28.683,761837.0
2022-01-19 09:30:00,34.76,34.76,34.22,34.33,146962.0,29.1016,29.1016,28.6495,28.7416,146962.0
2022-01-19 10:00:00,34.34,34.35,33.98,33.98,128595.0,28.75,28.7583,28.4486,28.4486,128595.0
2022-01-19 10:30:00,33.97,33.98,33.68,33.93,143474.0,28.4402,28.4486,28.1974,28.4067,143474.0
2022-01-19 11:00:00,33.92,33.99,33.83,33.88,169385.0,28.3983,28.4569,28.323,28.3648,169385.0
2022-01-19 11:30:00,33.9,34.11,33.82,34.1,96812.0,28.3816,28.5574,28.3146,28.549,96812.0
2022-01-19 12:00:00,34.1,34.15,34.05,34.13,73458.0,28.549,28.5909,28.5072,28.5741,73458.0
2022-01-19 12:30:00,34.13,34.15,33.91,34.04,63054.0,28.5741,28.5909,28.39,28.4988,63054.0
2022-01-19 13:00:00,34.04,34.15,33.96,34.05,95339.0,28.4988,28.5909,28.4318,28.5072,95339.0
2022-01-19 13:30:00,34.05,34.13,33.95,34.0,72940.0,28.5072,28.5741,28.4234,28.4653,72940.0
2022-01-19 14:00:00,34.0,34.01,33.82,33.85,83583.0,28.4653,28.4737,28.3146,28.3397,83583.0
2022-01-19 14:30:00,33.85,34.05,33.82,34.02,114203.0,28.3397,28.5072,28.3146,28.4821,114203.0
2022-01-19 15:00:00,34.01,34.11,33.89,34.0,131989.0,28.4737,28.5574,28.3732,28.4653,131989.0
2022-01-19 15:30:00,33.99,34.0,33.8,33.83,387808.0,28.4569,28.4653,28.2979,28.323,387808.0
2022-01-20 09:30:00,34.16,34.23,33.43,33.65,257850.0,28.5993,28.6579,27.9881,28.1723,257850.0
2022-01-20 10:00:00,33.66,33.67,33.48,33.6,128824.0,28.1807,28.189,28.03,28.1304,128824.0
2022-01-20 10:30:00,33.59,33.99,33.59,33.92,97518.0,28.1221,28.4569,28.1221,28.3983,97518.0
2022-01-20 11:00:00,33.92,34.0,33.76,33.92,59895.0,28.3983,28.4653,28.2644,28.3983,59895.0
2022-01-20 11:30:00,33.91,34.05,33.87,33.93,65240.0,28.39,28.5072,28.3565,28.4067,65240.0
2022-01-20 12:00:00,33.94,33.99,33.83,33.92,62005.0,28.4151,28.4569,28.323,28.3983,62005.0
2022-01-20 12:30:00,33.91,33.95,33.86,33.9,59785.0,28.39,28.4234,28.3481,28.3816,59785.0
2022-01-20 13:00:00,33.9,33.9,33.8,33.82,50525.0,28.3816,28.3816,28.2979,28.3146,50525.0
2022-01-20 13:30:00,33.83,33.88,33.76,33.76,49012.0,28.323,28.3648,28.2644,28.2644,49012.0
2022-01-20 14:00:00,33.77,33.89,33.67,33.67,57437.0,28.2728,28.3732,28.189,28.189,57437.0
2022-01-20 14:30:00,33.66,33.67,33.53,33.53,56836.0,28.1807,28.189,28.0718,28.0718,56836.0
2022-01-20 15:00:00,33.55,33.58,33.2,33.23,121024.0,28.0886,28.1137,27.7955,27.8207,121024.0
2022-01-20 15:30:00,33.23,33.25,32.66,32.71,538288.0,27.8207,27.8374,27.3434,27.3853,538288.0
2022-01-21 09:30:00,32.41,32.52,31.87,32.15,224965.0,27.1341,27.2262,26.682,26.9165,224965.0
2022-01-21 10:00:00,32.18,32.27,31.77,31.99,100942.0,26.9416,27.0169,26.5983,26.7825,100942.0
2022-01-21 10:30:00,31.97,32.34,31.95,32.23,126451.0,26.7658,27.0755,26.749,26.9834,126451.0
2022-01-21 11:00:00,32.25,32.44,32.14,32.34,72105.0,27.0002,27.1593,26.9081,27.0755,72105.0
2022-01-21 11:30:00,32.33,32.33,32.08,32.11,60915.0,27.0672,27.0672,26.8579,26.883,60915.0
2022-01-21 12:00:00,32.1,32.11,31.86,31.97,156014.0,26.8746,26.883,26.6737,26.7658,156014.0
2022-01-21 12:30:00,31.97,32.06,31.92,32.0,63798.0,26.7658,26.8411,26.7239,26.7909,63798.0
2022-01-21 13:00:00,32.0,32.15,31.96,32.01,46967.0,26.7909,26.9165,26.7574,26.7993,46967.0
2022-01-21 13:30:00,32.02,32.17,32.0,32.04,90752.0,26.8076,26.9332,26.7909,26.8244,90752.0
2022-01-21 14:00:00,32.07,32.22,32.03,32.11,108308.0,26.8495,26.9751,26.816,26.883,108308.0
2022-01-21 14:30:00,32.1,32.15,31.95,31.97,89261.0,26.8746,26.9165,26.749,26.7658,89261.0
2022-01-21 15:00:00,31.96,32.03,31.76,31.79,160085.0,26.7574,26.816,26.5899,26.6151,160085.0
2022-01-21 15:30:00,31.8,32.01,31.73,31.81,487445.0,26.6234,26.7993,26.5648,26.6318,487445.0
2022-01-24 09:30:00,31.08,31.24,30.53,30.55,255247.0,26.0206,26.1546,25.5602,25.5769,255247.0
2022-01-24 10:00:00,30.57,30.92,30.35,30.84,157333.0,25.5937,25.8867,25.4095,25.8197,157333.0
2022-01-24 10:30:00,30.85,31.05,30.77,30.86,88279.0,25.8281,25.9955,25.7611,25.8365,88279.0
2022-01-24 11:00:00,30.8,30.86,30.55,30.73,99632.0,25.7862,25.8365,25.5769,25.7276,99632.0
2022-01-24 11:30:00,30.76,30.78,30.21,30.49,121093.0,25.7527,25.7695,25.2923,25.5267,121093.0
2022-01-24 12:00:00,30.5,30.53,30.23,30.42,100911.0,25.5351,25.5602,25.309,25.4681,100911.0
2022-01-24 12:30:00,30.41,30.66,30.22,30.57,148792.0,25.4597,25.669,25.3006,25.5937,148792.0
2022-01-24 13:00:00,30.57,30.78,30.47,30.55,171145.0,25.5937,25.7695,25.5099,25.5769,171145.0
2022-01-24 13:30:00,30.53,30.98,30.52,30.98,143251.0,25.5602,25.9369,25.5518,25.9369,143251.0
2022-01-24 14:00:00,30.97,31.11,30.72,30.78,118878.0,25.9285,26.0458,25.7192,25.7695,118878.0
2022-01-24 14:30:00,30.78,30.93,30.6,30.93,117124.0,25.7695,25.8951,25.6188,25.8951,117124.0
2022-01-24 15:00:00,30.92,31.25,30.92,31.08,135105.0,25.8867,26.163,25.8867,26.0206,135105.0
2022-01-24 15:30:00,31.08,31.81,31.02,31.68,672071.0,26.0206,26.6318,25.9704,26.523,672071.0
2022-01-25 09:30:00,31.0,31.16,30.61,30.68,423536.0,25.9537,26.0876,25.6272,25.6858,423536.0
2022-01-25 10:00:00,30.71,31.0,30.39,30.98,266494.0,25.7109,25.9537,25.443,25.9369,266494.0
2022-01-25 10:30:00,30.98,31.13,30.8,30.8,383887.0,25.9369,26.0625,25.7862,25.7862,383887.0
2022-01-25 11:00:00,30.8,31.24,30.71,31.24,151140.0,25.7862,26.1546,25.7109,26.1546,151140.0
2022-01-25 11:30:00,31.23,31.25,30.93,31.02,113019.0,26.1462,26.163,25.8951,25.9704,113019.0
2022-01-25 12:00:00,31.03,31.37,30.99,31.27,108157.0,25.9788,26.2634,25.9453,26.1797,108157.0
2022-01-25 12:30:00,31.26,31.26,31.12,31.24,94966.0,26.1713,26.1713,26.0541,26.1546,94966.0
2022-01-25 13:00:00,31.24,31.49,31.17,31.49,81765.0,26.1546,26.3639,26.096,26.3639,81765.0
2022-01-25 13:30:00,31.47,31.74,31.45,31.72,138542.0,26.3472,26.5732,26.3304,26.5565,138542.0
2022-01-25 14:00:00,31.73,31.85,31.63,31.78,104332.0,26.5648,26.6653,26.4811,26.6067,104332.0
2022-01-25 14:30:00,31.78,31.9,31.71,31.89,126155.0,26.6067,26.7072,26.5481,26.6988,126155.0
2022-01-25 15:00:00,31.89,31.89,31.58,31.59,154057.0,26.6988,26.6988,26.4392,26.4476,154057.0
2022-01-25 15:30:00,31.59,31.75,31.5,31.55,602623.0,26.4476,26.5816,26.3723,26.4141,602623.0
2022-01-26 09:30:00,32.2,32.36,31.73,32.29,184007.0,26.9583,27.0923,26.5648,27.0337,184007.0
2022-01-26 10:00:00,32.3,32.35,31.95,31.99,87684.0,27.042,27.0839,26.749,26.7825,87684.0
2022-01-26 10:30:00,31.98,32.1,31.86,31.99,113657.0,26.7741,26.8746,26.6737,26.7825,113657.0
2022-01-26 11:00:00,31.98,32.31,31.94,32.23,54485.0,26.7741,27.0504,26.7406,26.9834,54485.0
2022-01-26 11:30:00,32.25,32.36,32.15,32.32,54648.0,27.0002,27.0923,26.9165,27.0588,54648.0
2022-01-26 12:00:00,32.32,32.38,32.24,32.32,71352.0,27.0588,27.109,26.9918,27.0588,71352.0
2022-01-26 12:30:00,32.33,32.41,32.26,32.38,58050.0,27.0672,27.1341,27.0086,27.109,58050.0
2022-01-26 13:00:00,32.38,32.39,32.21,32.33,64309.0,27.109,27.1174,26.9667,27.0672,64309.0
2022-01-26 13:30:00,32.32,32.45,32.3,32.43,59340.0,27.0588,27.1676,27.042,27.1509,59340.0
2022-01-26 14:00:00,32.41,32.68,32.18,32.5,119346.0,27.1341,27.3602,26.9416,27.2095,119346.0
2022-01-26 14:30:00,32.5,32.5,31.88,32.06,185216.0,27.2095,27.2095,26.6904,26.8411,185216.0
2022-01-26 15:00:00,32.04,32.04,31.32,31.66,227912.0,26.8244,26.8244,26.2216,26.5062,227912.0
2022-01-26 15:30:00,31.65,31.87,31.52,31.73,509729.0,26.4979,26.682,26.389,26.5648,509729.0
2022-01-27 09:30:00,32.14,32.66,32.03,32.44,167208.0,26.9081,27.3434,26.816,27.1593,167208.0
2022-01-27 10:00:00,32.43,32.51,32.02,32.04,186432.0,27.1509,27.2179,26.8076,26.8244,186432.0
2022-01-27 10:30:00,32.02,32.28,31.94,32.22,111912.0,26.8076,27.0253,26.7406,26.9751,111912.0
2022-01-27 11:00:00,32.23,32.32,31.83,31.9,107410.0,26.9834,27.0588,26.6486,26.7072,107410.0
2022-01-27 11:30:00,31.9,32.05,31.87,31.95,77300.0,26.7072,26.8327,26.682,26.749,77300.0
2022-01-27 12:00:00,31.95,31.95,31.59,31.63,107579.0,26.749,26.749,26.4476,26.4811,107579.0
2022-01-27 12:30:00,31.64,31.66,31.36,31.42,108564.0,26.4895,26.5062,26.2551,26.3053,108564.0
2022-01-27 13:00:00,31.43,31.45,31.11,31.13,99687.0,26.3137,26.3304,26.0458,26.0625,99687.0
2022-01-27 13:30:00,31.13,31.37,31.11,31.32,109678.0,26.0625,26.2634,26.0458,26.2216,109678.0
2022-01-27 14:00:00,31.31,31.51,31.22,31.23,112584.0,26.2132,26.3806,26.1379,26.1462,112584.0
2022-01-27 14:30:00,31.22,31.42,31.1,31.27,88598.0,26.1379,26.3053,26.0374,26.1797,88598.0
2022-01-27 15:00:00,31.28,31.44,31.11,31.42,96454.0,26.1881,26.322,26.0458,26.3053,96454.0
2022-01-27 15:30:00,31.43,31.55,31.32,31.32,331607.0,26.3137,26.4141,26.2216,26.2216,331607.0
2022-01-28 09:30:00,30.89,30.96,30.31,30.37,231217.0,25.8616,25.9202,25.376,25.4262,231217.0
2022-01-28 10:00:00,30.38,30.75,30.29,30.54,266048.0,25.4346,25.7444,25.3592,25.5685,266048.0
2022-01-28 10:30:00,30.53,30.69,30.27,30.67,214078.0,25.5602,25.6941,25.3425,25.6774,214078.0
2022-01-28 11:00:00,30.68,30.88,30.53,30.8,134727.0,25.6858,25.8532,25.5602,25.7862,134727.0
2022-01-28 11:30:00,30.8,30.97,30.69,30.97,112071.0,25.7862,25.9285,25.6941,25.9285,112071.0
2022-01-28 12:00:00,30.98,31.05,30.87,30.96,186875.0,25.9369,25.9955,25.8448,25.9202,186875.0
2022-01-28 12:30:00,30.96,31.01,30.82,30.87,136034.0,25.9202,25.962,25.803,25.8448,136034.0
2022-01-28 13:00:00,30.86,31.08,30.86,30.99,142972.0,25.8365,26.0206,25.8365,25.9453,142972.0
2022-01-28 13:30:00,31.01,31.08,30.96,31.01,350793.0,25.962,26.0206,25.9202,25.962,350793.0
2022-01-28 14:00:00,31.01,31.09,30.41,30.42,239823.0,25.962,26.029,25.4597,25.4681,239823.0
2022-01-28 14:30:00,30.42,30.83,30.36,30.79,129370.0,25.4681,25.8113,25.4178,25.7778,129370.0
2022-01-28 15:00:00,30.8,30.87,30.61,30.82,497471.0,25.7862,25.8448,25.6272,25.803,497471.0
2022-01-28 15:30:00,30.81,31.25,30.75,31.22,836375.0,25.7946,26.163,25.7444,26.1379,836375.0
2022-01-31 09:30:00,31.01,31.19,30.77,31.14,500820.0,25.962,26.1127,25.7611,26.0709,500820.0
2022-01-31 10:00:00,31.14,31.51,31.12,31.39,671380.0,26.0709,26.3806,26.0541,26.2802,671380.0
2022-01-31 10:30:00,31.4,31.64,31.38,31.54,479143.0,26.2886,26.4895,26.2718,26.4058,479143.0
2022-01-31 11:00:00,31.53,31.58,31.38,31.41,263507.0,26.3974,26.4392,26.2718,26.2969,263507.0
2022-01-31 11:30:00,31.41,31.61,31.4,31.58,274252.0,26.2969,26.4644,26.2886,26.4392,274252.0
2022-01-31 12:00:00,31.58,31.7,31.58,31.69,255391.0,26.4392,26.5397,26.4392,26.5313,255391.0
2022-01-31 12:30:00,31.69,31.76,31.6,31.76,342054.0,26.5313,26.5899,26.456,26.5899,342054.0
2022-01-31 13:00:00,31.76,31.76,31.63,31.7,229505.0,26.5899,26.5899,26.4811,26.5397,229505.0
2022-01-31 13:30:00,31.71,31.74,31.65,31.74,212283.0,26.5481,26.5732,26.4979,26.5732,212283.0
2022-01-31 14:00:00,31.74,31.85,31.68,31.81,452644.0,26.5732,26.6653,26.523,26.6318,452644.0
2022-01-31 14:30:00,31.82,31.85,31.66,31.7,341028.0,26.6402,26.6653,26.5062,26.5397,341028.0
2022-01-31 15:00:00,31.7,31.75,31.52,31.71,422334.0,26.5397,26.5816,26.389,26.5481,422334.0
2022-01-31 15:30:00,31.71,31.98,31.65,31.98,1350195.0,26.5481,26.7741,26.4979,26.7741,1350195.0
2022-02-01 09:30:00,32.85,32.94,31.47,32.44,913310.0,27.5025,27.5779,26.3472,27.1593,913310.0
2022-02-01 10:00:00,32.45,32.47,31.76,32.4,446137.0,27.1676,27.1844,26.5899,27.1258,446137.0
2022-02-01 10:30:00,32.41,32.6,32.14,32.38,311651.0,27.1341,27.2932,26.9081,27.109,311651.0
2022-02-01 11:00:00,32.37,32.8,31.67,32.12,851070.0,27.1006,27.4607,26.5146,26.8913,851070.0
2022-02-01 11:30:00,32.1,32.11,31.57,31.94,543885.0,26.8746,26.883,26.4309,26.7406,543885.0
2022-02-01 12:00:00,31.95,32.05,31.82,31.93,292446.0,26.749,26.8327,26.6402,26.7323,292446.0
2022-02-01 12:30:00,31.92,31.93,31.69,31.81,185205.0,26.7239,26.7323,26.5313,26.6318,185205.0
2022-02-01 13:00:00,31.81,31.84,31.48,31.66,235162.0,26.6318,26.6569,26.3555,26.5062,235162.0
2022-02-01 13:30:00,31.67,31.85,31.61,31.77,159645.0,26.5146,26.6653,26.4644,26.5983,159645.0
2022-02-01 14:00:00,31.77,32.07,31.75,32.02,164826.0,26.5983,26.8495,26.5816,26.8076,164826.0
2022-02-01 14:30:00,32.04,32.31,32.04,32.19,275027.0,26.8244,27.0504,26.8244,26.95,275027.0
2022-02-01 15:00:00,32.2,32.33,32.19,32.25,239547.0,26.9583,27.0672,26.95,27.0002,239547.0
2022-02-01 15:30:00,32.25,32.26,32.03,32.15,811288.0,27.0002,27.0086,26.816,26.9165,811288.0
2022-02-02 09:30:00,32.14,32.14,31.58,31.77,356069.0,26.9081,26.9081,26.4392,26.5983,356069.0
2022-02-02 10:00:00,31.78,31.92,31.63,31.64,208284.0,26.6067,26.7239,26.4811,26.4895,208284.0
2022-02-02 10:30:00,31.65,32.06,31.59,32.04,198510.0,26.4979,26.8411,26.4476,26.8244,198510.0
2022-02-02 11:00:00,32.02,32.04,31.79,31.81,151480.0,26.8076,26.8244,26.6151,26.6318,151480.0
2022-02-02 11:30:00,31.81,31.86,31.7,31.82,117440.0,26.6318,26.6737,26.5397,26.6402,117440.0
2022-02-02 12:00:00,31.82,31.89,31.74,31.8,125507.0,26.6402,26.6988,26.5732,26.6234,125507.0
2022-02-02 12:30:00,31.8,31.92,31.77,31.87,167003.0,26.6234,26.7239,26.5983,26.682,167003.0
2022-02-02 13:00:00,31.87,31.96,31.86,31.91,106389.0,26.682,26.7574,26.6737,26.7155,106389.0
2022-02-02 13:30:00,31.92,31.98,31.83,31.93,115439.0,26.7239,26.7741,26.6486,26.7323,115439.0
2022-02-02 14:00:00,31.94,31.97,31.74,31.79,451813.0,26.7406,26.7658,26.5732,26.6151,451813.0
2022-02-02 14:30:00,31.8,32.02,31.79,31.94,141182.0,26.6234,26.8076,26.6151,26.7406,141182.0
2022-02-02 15:00:00,31.95,32.16,31.93,32.1,168202.0,26.749,26.9248,26.7323,26.8746,168202.0
2022-02-02 15:30:00,32.11,32.21,32.08,32.15,584127.0,26.883,26.9667,26.8579,26.9165,584127.0
2022-02-03 09:30:00,32.13,32.13,31.64,31.75,272548.0,26.8997,26.8997,26.4895,26.5816,272548.0
2022-02-03 10:00:00,31.75,32.04,31.73,31.94,76943.0,26.5816,26.8244,26.5648,26.7406,76943.0
2022-02-03 10:30:00,31.95,32.18,31.91,32.15,79220.0,26.749,26.9416,26.7155,26.9165,79220.0
2022-02-03 11:00:00,32.15,32.2,31.98,31.99,116392.0,26.9165,26.9583,26.7741,26.7825,116392.0
2022-02-03 11:30:00,32.0,32.02,31.8,31.83,139455.0,26.7909,26.8076,26.6234,26.6486,139455.0
2022-02-03 12:00:00,31.84,31.88,31.67,31.76,103365.0,26.6569,26.6904,26.5146,26.5899,103365.0
2022-02-03 12:30:00,31.76,31.81,31.58,31.64,80908.0,26.5899,26.6318,26.4392,26.4895,80908.0
2022-02-03 13:00:00,31.64,31.64,31.48,31.55,147918.0,26.4895,26.4895,26.3555,26.4141,147918.0
2022-02-03 13:30:00,31.55,31.57,31.4,31.43,101876.0,26.4141,26.4309,26.2886,26.3137,101876.0
2022-02-03 14:00:00,31.43,31.45,31.17,31.21,99447.0,26.3137,26.3304,26.096,26.1295,99447.0
2022-02-03 14:30:00,31.2,31.2,31.0,31.01,125542.0,26.1211,26.1211,25.9537,25.962,125542.0
2022-02-03 15:00:00,31.01,31.2,30.92,31.13,168297.0,25.962,26.1211,25.8867,26.0625,168297.0
2022-02-03 15:30:00,31.14,31.15,30.91,30.96,488744.0,26.0709,26.0792,25.8783,25.9202,488744.0
2022-02-04 09:30:00,30.95,31.25,30.79,30.8,301967.0,25.9118,26.163,25.7778,25.7862,301967.0
2022-02-04 10:00:00,30.81,31.12,30.76,31.01,132331.0,25.7946,26.0541,25.7527,25.962,132331.0
2022-02-04 10:30:00,31.01,31.1,30.92,30.95,92866.0,25.962,26.0374,25.8867,25.9118,92866.0
2022-02-04 11:00:00,30.9,31.0,30.77,30.86,124290.0,25.8699,25.9537,25.7611,25.8365,124290.0
2022-02-04 11:30:00,30.86,31.04,30.82,30.96,103827.0,25.8365,25.9872,25.803,25.9202,103827.0
2022-02-04 12:00:00,30.96,31.06,30.92,31.05,55039.0,25.9202,26.0039,25.8867,25.9955,55039.0
2022-02-04 12:30:00,31.05,31.19,31.0,31.15,45601.0,25.9955,26.1127,25.9537,26.0792,45601.0
2022-02-04 13:00:00,31.15,31.29,31.15,31.19,71219.0,26.0792,26.1965,26.0792,26.1127,71219.0
2022-02-04 13:30:00,31.19,31.29,31.16,31.18,112848.0,26.1127,26.1965,26.0876,26.1044,112848.0
2022-02-04 14:00:00,31.19,31.22,31.11,31.19,62438.0,26.1127,26.1379,26.0458,26.1127,62438.0
2022-02-04 14:30:00,31.18,31.36,31.18,31.35,82196.0,26.1044,26.2551,26.1044,26.2467,82196.0
2022-02-04 15:00:00,31.37,31.47,31.33,31.42,109230.0,26.2634,26.3472,26.2299,26.3053,109230.0
2022-02-04 15:30:00,31.43,31.48,31.12,31.12,351715.0,26.3137,26.3555,26.0541,26.0541,351715.0
2022-02-07 09:30:00,31.09,31.39,30.85,30.99,189959.0,26.029,26.2802,25.8281,25.9453,189959.0
2022-02-07 10:00:00,31.0,31.2,30.95,31.07,150263.0,25.9537,26.1211,25.9118,26.0123,150263.0
2022-02-07 10:30:00,31.07,31.27,30.98,31.26,100010.0,26.0123,26.1797,25.9369,26.1713,100010.0
2022-02-07 11:00:00,31.26,31.27,31.12,31.16,92798.0,26.1713,26.1797,26.0541,26.0876,92798.0
2022-02-07 11:30:00,31.17,31.17,30.93,31.07,75237.0,26.096,26.096,25.8951,26.0123,75237.0
2022-02-07 12:00:00,31.07,31.07,30.88,30.88,63926.0,26.0123,26.0123,25.8532,25.8532,63926.0
2022-02-07 12:30:00,30.88,30.98,30.86,30.93,72994.0,25.8532,25.9369,25.8365,25.8951,72994.0
2022-02-07 13:00:00,30.93,31.06,30.91,30.99,276734.0,25.8951,26.0039,25.8783,25.9453,276734.0
2022-02-07 13:30:00,30.99,31.21,30.99,31.09,169784.0,25.9453,26.1295,25.9453,26.029,169784.0
2022-02-07 14:00:00,31.08,31.31,31.06,31.31,215079.0,26.0206,26.2132,26.0039,26.2132,215079.0
2022-02-07 14:30:00,31.31,31.48,31.29,31.46,153391.0,26.2132,26.3555,26.1965,26.3388,153391.0
2022-02-07 15:00:00,31.46,31.61,31.43,31.46,184789.0,26.3388,26.4644,26.3137,26.3388,184789.0
2022-02-07 15:30:00,31.47,31.52,31.03,31.09,864208.0,26.3472,26.389,25.9788,26.029,864208.0
2022-02-08 09:30:00,31.21,31.43,31.12,31.4,103957.0,26.1295,26.3137,26.0541,26.2886,103957.0
2022-02-08 10:00:00,31.39,31.46,31.16,31.2,216726.0,26.2802,26.3388,26.0876,26.1211,216726.0
2022-02-08 10:30:00,31.19,31.26,31.07,31.14,108097.0,26.1127,26.1713,26.0123,26.0709,108097.0
2022-02-08 11:00:00,31.15,31.22,31.04,31.04,65913.0,26.0792,26.1379,25.9872,25.9872,65913.0
2022-02-08 11:30:00,31.04,31.22,31.04,31.21,51524.0,25.9872,26.1379,25.9872,26.1295,51524.0
2022-02-08 12:00:00,31.22,31.26,31.09,31.15,57507.0,26.1379,26.1713,26.029,26.0792,57507.0
2022-02-08 12:30:00,31.15,31.2,31.13,31.19,54185.0,26.0792,26.1211,26.0625,26.1127,54185.0
2022-02-08 13:00:00,31.19,31.22,31.06,31.07,70444.0,26.1127,26.1379,26.0039,26.0123,70444.0
2022-02-08 13:30:00,31.06,31.14,31.02,31.14,97757.0,26.0039,26.0709,25.9704,26.0709,97757.0
2022-02-08 14:00:00,31.14,31.19,30.9,30.91,126170.0,26.0709,26.1127,25.8699,25.8783,126170.0
2022-02-08 14:30:00,30.91,30.93,30.76,30.81,109692.0,25.8783,25.8951,25.7527,25.7946,109692.0
2022-02-08 15:00:00,30.8,30.98,30.78,30.94,172718.0,25.7862,25.9369,25.7695,25.9034,172718.0
2022-02-08 15:30:00,30.94,31.02,30.85,30.94,383233.0,25.9034,25.9704,25.8281,25.9034,383233.0
2022-02-09 09:30:00,31.2,31.54,31.08,31.39,169691.0,26.1211,26.4058,26.0206,26.2802,169691.0
2022-02-09 10:00:00,31.39,31.54,31.32,31.44,91857.0,26.2802,26.4058,26.2216,26.322,91857.0
2022-02-09 10:30:00,31.44,31.54,31.39,31.52,71508.0,26.322,26.4058,26.2802,26.389,71508.0
2022-02-09 11:00:00,31.51,31.52,31.36,31.39,83577.0,26.3806,26.389,26.2551,26.2802,83577.0
2022-02-09 11:30:00,31.39,31.41,31.26,31.26,61957.0,26.2802,26.2969,26.1713,26.1713,61957.0
2022-02-09 12:00:00,31.26,31.3,31.18,31.28,59983.0,26.1713,26.2048,26.1044,26.1881,59983.0
2022-02-09 12:30:00,31.28,31.36,31.26,31.35,52537.0,26.1881,26.2551,26.1713,26.2467,52537.0
2022-02-09 13:00:00,31.36,31.4,31.31,31.4,46019.0,26.2551,26.2886,26.2132,26.2886,46019.0
2022-02-09 13:30:00,31.41,31.51,31.39,31.47,52338.0,26.2969,26.3806,26.2802,26.3472,52338.0
2022-02-09 14:00:00,31.47,31.54,31.46,31.53,56366.0,26.3472,26.4058,26.3388,26.3974,56366.0
2022-02-09 14:30:00,31.53,31.56,31.44,31.45,62053.0,26.3974,26.4225,26.322,26.3304,62053.0
2022-02-09 15:00:00,31.45,31.49,31.4,31.49,88840.0,26.3304,26.3639,26.2886,26.3639,88840.0
2022-02-09 15:30:00,31.49,31.5,31.28,31.35,619280.0,26.3639,26.3723,26.1881,26.2467,619280.0
2022-02-10 09:30:00,30.95,32.09,30.95,32.03,292671.0,25.9118,26.8662,25.9118,26.816,292671.0
2022-02-10 10:00:00,32.04,32.73,32.03,32.72,369025.0,26.8244,27.402,26.816,27.3937,369025.0
2022-02-10 10:30:00,32.73,33.03,32.64,32.77,480329.0,27.402,27.6532,27.3267,27.4355,480329.0
2022-02-10 11:00:00,32.74,32.99,32.73,32.86,180377.0,27.4104,27.6197,27.402,27.5109,180377.0
2022-02-10 11:30:00,32.85,32.89,32.45,32.48,211555.0,27.5025,27.536,27.1676,27.1927,211555.0
2022-02-10 12:00:00,32.48,32.55,32.35,32.51,91166.0,27.1927,27.2513,27.0839,27.2179,91166.0
2022-02-10 12:30:00,32.52,32.55,32.12,32.15,111968.0,27.2262,27.2513,26.8913,26.9165,111968.0
2022-02-10 13:00:00,32.15,32.23,32.02,32.04,81451.0,26.9165,26.9834,26.8076,26.8244,81451.0
2022-02-10 13:30:00,32.03,32.08,31.84,31.98,95844.0,26.816,26.8579,26.6569,26.7741,95844.0
2022-02-10 14:00:00,31.98,32.0,31.66,31.78,85605.0,26.7741,26.7909,26.5062,26.6067,85605.0
2022-02-10 14:30:00,31.78,31.82,31.54,31.57,70314.0,26.6067,26.6402,26.4058,26.4309,70314.0
2022-02-10 15:00:00,31.57,31.61,31.45,31.48,103916.0,26.4309,26.4644,26.3304,26.3555,103916.0
2022-02-10 15:30:00,31.47,31.47,31.15,31.4,523163.0,26.3472,26.3472,26.0792,26.2886,523163.0
2022-02-11 09:30:00,31.29,31.57,31.21,31.44,141993.0,26.1965,26.4309,26.1295,26.322,141993.0
2022-02-11 10:00:00,31.44,31.67,31.38,31.63,97927.0,26.322,26.5146,26.2718,26.4811,97927.0
2022-02-11 10:30:00,31.65,31.71,31.46,31.53,84189.0,26.4979,26.5481,26.3388,26.3974,84189.0
2022-02-11 11:00:00,31.53,31.67,31.5,31.61,69629.0,26.3974,26.5146,26.3723,26.4644,69629.0
2022-02-11 11:30:00,31.61,31.65,31.37,31.47,52883.0,26.4644,26.4979,26.2634,26.3472,52883.0
2022-02-11 12:00:00,31.46,31.62,31.46,31.55,82537.0,26.3388,26.4727,26.3388,26.4141,82537.0
2022-02-11 12:30:00,31.54,31.61,31.46,31.49,55448.0,26.4058,26.4644,26.3388,26.3639,55448.0
2022-02-11 13:00:00,31.49,31.59,31.39,31.4,76274.0,26.3639,26.4476,26.2802,26.2886,76274.0
2022-02-11 13:30:00,31.38,31.39,30.85,30.86,165919.0,26.2718,26.2802,25.8281,25.8365,165919.0
2022-02-11 14:00:00,30.84,31.0,30.66,30.7,144272.0,25.8197,25.9537,25.669,25.7025,144272.0
2022-02-11 14:30:00,30.71,30.84,30.43,30.57,106645.0,25.7109,25.8197,25.4765,25.5937,106645.0
2022-02-11 15:00:00,30.57,30.74,30.47,30.59,106226.0,25.5937,25.736,25.5099,25.6104,106226.0
2022-02-11 15:30:00,30.58,30.77,30.38,30.63,459851.0,25.602,25.7611,25.4346,25.6439,459851.0
2022-02-14 09:30:00,30.6,30.98,30.59,30.64,117394.0,25.6188,25.9369,25.6104,25.6523,117394.0
2022-02-14 10:00:00,30.64,30.67,30.38,30.51,81109.0,25.6523,25.6774,25.4346,25.5434,81109.0
2022-02-14 10:30:00,30.45,30.48,30.24,30.25,80698.0,25.4932,25.5183,25.3174,25.3258,80698.0
2022-02-14 11:00:00,30.28,30.41,30.18,30.37,63228.0,25.3509,25.4597,25.2671,25.4262,63228.0
2022-02-14 11:30:00,30.37,30.54,30.33,30.5,59302.0,25.4262,25.5685,25.3927,25.5351,59302.0
2022-02-14 12:00:00,30.49,30.59,30.42,30.58,42465.0,25.5267,25.6104,25.4681,25.602,42465.0
2022-02-14 12:30:00,30.58,30.67,30.55,30.63,39498.0,25.602,25.6774,25.5769,25.6439,39498.0
2022-02-14 13:00:00,30.64,30.69,30.56,30.58,37533.0,25.6523,25.6941,25.5853,25.602,37533.0
2022-02-14 13:30:00,30.58,30.58,30.28,30.29,88740.0,25.602,25.602,25.3509,25.3592,88740.0
2022-02-14 14:00:00,30.28,30.31,29.95,30.16,279334.0,25.3509,25.376,25.0746,25.2504,279334.0
2022-02-14 14:30:00,30.15,30.32,30.06,30.26,85581.0,25.242,25.3844,25.1667,25.3341,85581.0
2022-02-14 15:00:00,30.28,30.34,30.13,30.27,74206.0,25.3509,25.4011,25.2253,25.3425,74206.0
2022-02-14 15:30:00,30.26,30.51,30.25,30.4,473150.0,25.3341,25.5434,25.3258,25.4513,473150.0
2022-02-15 09:30:00,30.77,31.14,30.7,30.83,103962.0,25.7611,26.0709,25.7025,25.8113,103962.0
2022-02-15 10:00:00,30.83,30.97,30.72,30.95,95468.0,25.8113,25.9285,25.7192,25.9118,95468.0
2022-02-15 10:30:00,30.96,31.04,30.93,30.99,78460.0,25.9202,25.9872,25.8951,25.9453,78460.0
2022-02-15 11:00:00,30.98,31.04,30.93,30.99,62378.0,25.9369,25.9872,25.8951,25.9453,62378.0
2022-02-15 11:30:00,31.0,31.13,31.0,31.12,58007.0,25.9537,26.0625,25.9537,26.0541,58007.0
2022-02-15 12:00:00,31.13,31.15,31.01,31.07,57206.0,26.0625,26.0792,25.962,26.0123,57206.0
2022-02-15 12:30:00,31.07,31.14,31.01,31.05,42768.0,26.0123,26.0709,25.962,25.9955,42768.0
2022-02-15 13:00:00,31.05,31.14,31.03,31.13,44914.0,25.9955,26.0709,25.9788,26.0625,44914.0
2022-02-15 13:30:00,31.12,31.16,31.11,31.15,44245.0,26.0541,26.0876,26.0458,26.0792,44245.0
2022-02-15 14:00:00,31.15,31.16,31.03,31.07,48706.0,26.0792,26.0876,25.9788,26.0123,48706.0
2022-02-15 14:30:00,31.07,31.09,30.99,31.03,68872.0,26.0123,26.029,25.9453,25.9788,68872.0
2022-02-15 15:00:00,31.02,31.06,30.99,31.04,71565.0,25.9704,26.0039,25.9453,25.9872,71565.0
2022-02-15 15:30:00,31.05,31.07,30.84,31.07,384729.0,25.9955,26.0123,25.8197,26.0123,384729.0
2022-02-16 09:30:00,30.8,31.27,30.8,30.99,64000.0,25.7862,26.1797,25.7862,25.9453,64000.0
2022-02-16 10:00:00,30.99,31.25,30.93,31.2,72612.0,25.9453,26.163,25.8951,26.1211,72612.0
2022-02-16 10:30:00,31.21,31.37,31.2,31.34,122449.0,26.1295,26.2634,26.1211,26.2383,122449.0
2022-02-16 11:00:00,31.35,31.37,31.23,31.36,70014.0,26.2467,26.2634,26.1462,26.2551,70014.0
2022-02-16 11:30:00,31.36,31.38,31.29,31.35,51781.0,26.2551,26.2718,26.1965,26.2467,51781.0
2022-02-16 12:00:00,31.35,31.39,31.33,31.37,58927.0,26.2467,26.2802,26.2299,26.2634,58927.0
2022-02-16 12:30:00,31.36,31.36,31.14,31.15,49315.0,26.2551,26.2551,26.0709,26.0792,49315.0
2022-02-16 13:00:00,31.15,31.21,31.11,31.15,28597.0,26.0792,26.1295,26.0458,26.0792,28597.0
2022-02-16 13:30:00,31.16,31.23,31.13,31.17,38248.0,26.0876,26.1462,26.0625,26.096,38248.0
2022-02-16 14:00:00,31.18,31.43,31.12,31.42,67460.0,26.1044,26.3137,26.0541,26.3053,67460.0
2022-02-16 14:30:00,31.44,31.49,31.33,31.43,58099.0,26.322,26.3639,26.2299,26.3137,58099.0
2022-02-16 15:00:00,31.44,31.51,31.37,31.43,61937.0,26.322,26.3806,26.2634,26.3137,61937.0
2022-02-16 15:30:00,31.41,31.53,31.33,31.39,338199.0,26.2969,26.3974,26.2299,26.2802,338199.0
2022-02-17 09:30:00,31.04,31.09,30.59,30.61,135494.0,25.9872,26.029,25.6104,25.6272,135494.0
2022-02-17 10:00:00,30.59,30.62,30.3,30.35,103084.0,25.6104,25.6355,25.3676,25.4095,103084.0
2022-02-17 10:30:00,30.34,30.44,30.27,30.42,82123.0,25.4011,25.4848,25.3425,25.4681,82123.0
2022-02-17 11:00:00,30.42,30.53,30.39,30.48,60708.0,25.4681,25.5602,25.443,25.5183,60708.0
2022-02-17 11:30:00,30.47,30.53,30.39,30.44,30611.0,25.5099,25.5602,25.443,25.4848,30611.0
2022-02-17 12:00:00,30.44,30.53,30.42,30.5,40890.0,25.4848,25.5602,25.4681,25.5351,40890.0
2022-02-17 12:30:00,30.49,30.5,30.39,30.45,37485.0,25.5267,25.5351,25.443,25.4932,37485.0
2022-02-17 13:00:00,30.44,30.46,30.36,30.37,53415.0,25.4848,25.5016,25.4178,25.4262,53415.0
2022-02-17 13:30:00,30.36,30.39,30.29,30.38,35263.0,25.4178,25.443,25.3592,25.4346,35263.0
2022-02-17 14:00:00,30.39,30.39,30.16,30.19,50497.0,25.443,25.443,25.2504,25.2755,50497.0
2022-02-17 14:30:00,30.19,30.21,30.12,30.15,51129.0,25.2755,25.2923,25.2169,25.242,51129.0
2022-02-17 15:00:00,30.15,30.16,30.02,30.12,87021.0,25.242,25.2504,25.1332,25.2169,87021.0
2022-02-17 15:30:00,30.13,30.3,30.05,30.1,323499.0,25.2253,25.3676,25.1583,25.2002,323499.0
2022-02-18 09:30:00,29.99,30.28,29.98,30.23,178997.0,25.1081,25.3509,25.0997,25.309,178997.0
2022-02-18 10:00:00,30.22,30.25,30.04,30.06,72713.0,25.3006,25.3258,25.1499,25.1667,72713.0
2022-02-18 10:30:00,30.07,30.12,29.99,30.02,41073.0,25.1751,25.2169,25.1081,25.1332,41073.0
2022-02-18 11:00:00,30.01,30.2,29.86,30.12,106966.0,25.1248,25.2839,24.9992,25.2169,106966.0
2022-02-18 11:30:00,30.11,30.18,29.98,30.06,236048.0,25.2085,25.2671,25.0997,25.1667,236048.0
2022-02-18 12:00:00,30.05,30.25,29.97,30.2,218920.0,25.1583,25.3258,25.0913,25.2839,218920.0
2022-02-18 12:30:00,30.19,30.26,30.09,30.09,252037.0,25.2755,25.3341,25.1918,25.1918,252037.0
2022-02-18 13:00:00,30.1,30.14,29.98,30.1,77569.0,25.2002,25.2337,25.0997,25.2002,77569.0
2022-02-18 13:30:00,30.09,30.3,30.08,30.22,83550.0,25.1918,25.3676,25.1834,25.3006,83550.0
2022-02-18 14:00:00,30.21,30.42,30.17,30.42,90907.0,25.2923,25.4681,25.2588,25.4681,90907.0
2022-02-18 14:30:00,30.42,30.45,30.2,30.33,97477.0,25.4681,25.4932,25.2839,25.3927,97477.0
2022-02-18 15:00:00,30.33,30.37,30.21,30.25,105803.0,25.3927,25.4262,25.2923,25.3258,105803.0
2022-02-18 15:30:00,30.24,30.43,30.15,30.38,580296.0,25.3174,25.4765,25.242,25.4346,580296.0
2022-02-22 09:30:00,30.28,30.28,29.96,30.16,315795.0,25.3509,25.3509,25.083,25.2504,315795.0
2022-02-22 10:00:00,30.16,30.21,29.93,30.13,197087.0,25.2504,25.2923,25.0578,25.2253,197087.0
2022-02-22 10:30:00,30.13,30.15,29.78,29.81,92281.0,25.2253,25.242,24.9323,24.9574,92281.0
2022-02-22 11:00:00,29.8,29.86,29.62,29.74,136242.0,24.949,24.9992,24.7983,24.8988,136242.0
2022-02-22 11:30:00,29.74,29.83,29.64,29.72,74116.0,24.8988,24.9741,24.8151,24.882,74116.0
2022-02-22 12:00:00,29.73,29.78,29.53,29.56,46932.0,24.8904,24.9323,24.723,24.7481,46932.0
2022-02-22 12:30:00,29.56,29.58,29.37,29.37,83281.0,24.7481,24.7648,24.589,24.589,83281.0
2022-02-22 13:00:00,29.39,29.44,29.21,29.29,191007.0,24.6057,24.6476,24.455,24.522,191007.0
2022-02-22 13:30:00,29.3,29.36,29.13,29.25,59627.0,24.5304,24.5806,24.3881,24.4885,59627.0
2022-02-22 14:00:00,29.24,29.41,29.1,29.37,82482.0,24.4802,24.6225,24.363,24.589,82482.0
2022-02-22 14:30:00,29.37,29.75,29.34,29.7,100857.0,24.589,24.9071,24.5639,24.8653,100857.0
2022-02-22 15:00:00,29.7,29.86,29.69,29.76,139286.0,24.8653,24.9992,24.8569,24.9155,139286.0
2022-02-22 15:30:00,29.76,29.76,29.35,29.51,582524.0,24.9155,24.9155,24.5723,24.7062,582524.0
2022-02-23 09:30:00,29.8,29.97,29.62,29.85,123779.0,24.949,25.0913,24.7983,24.9909,123779.0
2022-02-23 10:00:00,29.84,29.94,29.45,29.46,174908.0,24.9825,25.0662,24.656,24.6644,174908.0
2022-02-23 10:30:00,29.45,29.62,29.38,29.52,195907.0,24.656,24.7983,24.5974,24.7146,195907.0
2022-02-23 11:00:00,29.51,29.53,29.32,29.51,78442.0,24.7062,24.723,24.5471,24.7062,78442.0
2022-02-23 11:30:00,29.51,29.65,29.45,29.63,68665.0,24.7062,24.8234,24.656,24.8067,68665.0
2022-02-23 12:00:00,29.62,29.74,29.55,29.71,57664.0,24.7983,24.8988,24.7397,24.8737,57664.0
2022-02-23 12:30:00,29.71,29.71,29.55,29.56,49313.0,24.8737,24.8737,24.7397,24.7481,49313.0
2022-02-23 13:00:00,29.57,29.57,29.34,29.34,118389.0,24.7564,24.7564,24.5639,24.5639,118389.0
2022-02-23 13:30:00,29.36,29.55,29.31,29.44,89303.0,24.5806,24.7397,24.5388,24.6476,89303.0
2022-02-23 14:00:00,29.43,29.47,29.29,29.3,77263.0,24.6392,24.6727,24.522,24.5304,77263.0
2022-02-23 14:30:00,29.3,29.33,29.2,29.28,74105.0,24.5304,24.5555,24.4467,24.5137,74105.0
2022-02-23 15:00:00,29.28,29.29,29.13,29.24,91178.0,24.5137,24.522,24.3881,24.4802,91178.0
2022-02-23 15:30:00,29.23,29.24,28.94,29.04,365081.0,24.4718,24.4802,24.229,24.3127,365081.0
2022-02-24 09:30:00,28.17,28.25,27.7,28.23,292307.0,23.5843,23.6513,23.1909,23.6346,292307.0
2022-02-24 10:00:00,28.23,28.35,27.89,28.21,103817.0,23.6346,23.735,23.3499,23.6178,103817.0
2022-02-24 10:30:00,28.17,28.36,28.11,28.28,98518.0,23.5843,23.7434,23.5341,23.6764,98518.0
2022-02-24 11:00:00,28.26,28.43,28.11,28.19,82112.0,23.6597,23.802,23.5341,23.6011,82112.0
2022-02-24 11:30:00,28.19,28.3,28.07,28.28,66459.0,23.6011,23.6932,23.5006,23.6764,66459.0
2022-02-24 12:00:00,28.27,28.3,28.05,28.13,77902.0,23.6681,23.6932,23.4839,23.5509,77902.0
2022-02-24 12:30:00,28.14,28.27,28.05,28.05,60079.0,23.5592,23.6681,23.4839,23.4839,60079.0
2022-02-24 13:00:00,28.04,28.16,27.97,28.02,174779.0,23.4755,23.576,23.4169,23.4588,174779.0
2022-02-24 13:30:00,28.0,28.29,27.99,28.11,71724.0,23.442,23.6848,23.4336,23.5341,71724.0
2022-02-24 14:00:00,28.12,28.38,28.03,28.37,68421.0,23.5425,23.7602,23.4671,23.7518,68421.0
2022-02-24 14:30:00,28.37,28.63,28.36,28.63,89906.0,23.7518,23.9695,23.7434,23.9695,89906.0
2022-02-24 15:00:00,28.63,28.81,28.6,28.67,148266.0,23.9695,24.1202,23.9443,24.003,148266.0
2022-02-24 15:30:00,28.69,29.09,28.69,28.97,358339.0,24.0197,24.3546,24.0197,24.2541,358339.0
2022-02-25 09:30:00,29.09,29.54,29.08,29.45,111994.0,24.3546,24.7313,24.3462,24.656,111994.0
2022-02-25 10:00:00,29.4,29.57,29.33,29.54,68976.0,24.6141,24.7564,24.5555,24.7313,68976.0
2022-02-25 10:30:00,29.55,29.76,29.48,29.64,235602.0,24.7397,24.9155,24.6811,24.8151,235602.0
2022-02-25 11:00:00,29.65,29.88,29.6,29.86,73728.0,24.8234,25.016,24.7816,24.9992,73728.0
2022-02-25 11:30:00,29.85,29.98,29.79,29.98,88624.0,24.9909,25.0997,24.9406,25.0997,88624.0
2022-02-25 12:00:00,29.97,30.04,29.91,29.98,109650.0,25.0913,25.1499,25.0411,25.0997,109650.0
2022-02-25 12:30:00,29.99,30.07,29.89,29.95,103720.0,25.1081,25.1751,25.0244,25.0746,103720.0
2022-02-25 13:00:00,29.95,29.99,29.8,29.93,214461.0,25.0746,25.1081,24.949,25.0578,214461.0
2022-02-25 13:30:00,29.93,30.11,29.92,30.03,114417.0,25.0578,25.2085,25.0495,25.1416,114417.0
2022-02-25 14:00:00,30.03,30.14,29.96,30.12,128768.0,25.1416,25.2337,25.083,25.2169,128768.0
2022-02-25 14:30:00,30.11,30.14,29.94,30.02,143464.0,25.2085,25.2337,25.0662,25.1332,143464.0
2022-02-25 15:00:00,30.02,30.15,29.98,30.09,151332.0,25.1332,25.242,25.0997,25.1918,151332.0
2022-02-25 15:30:00,30.09,30.22,30.02,30.21,541839.0,25.1918,25.3006,25.1332,25.2923,541839.0
2022-02-28 09:30:00,29.49,29.88,29.41,29.68,193966.0,24.6895,25.016,24.6225,24.8485,193966.0
2022-02-28 10:00:00,29.69,29.71,29.5,29.65,84843.0,24.8569,24.8737,24.6978,24.8234,84843.0
2022-02-28 10:30:00,29.64,29.89,29.63,29.84,84461.0,24.8151,25.0244,24.8067,24.9825,84461.0
2022-02-28 11:00:00,29.84,30.06,29.81,30.04,92047.0,24.9825,25.1667,24.9574,25.1499,92047.0
2022-02-28 11:30:00,30.04,30.08,29.92,30.06,87606.0,25.1499,25.1834,25.0495,25.1667,87606.0
2022-02-28 12:00:00,30.05,30.07,29.77,29.83,73568.0,25.1583,25.1751,24.9239,24.9741,73568.0
2022-02-28 12:30:00,29.82,29.85,29.59,29.67,108916.0,24.9658,24.9909,24.7732,24.8402,108916.0
2022-02-28 13:00:00,29.67,29.81,29.59,29.62,85153.0,24.8402,24.9574,24.7732,24.7983,85153.0
2022-02-28 13:30:00,29.63,29.71,29.57,29.68,73111.0,24.8067,24.8737,24.7564,24.8485,73111.0
2022-02-28 14:00:00,29.69,29.69,29.35,29.39,191824.0,24.8569,24.8569,24.5723,24.6057,191824.0
2022-02-28 14:30:00,29.4,29.58,29.34,29.54,173464.0,24.6141,24.7648,24.5639,24.7313,173464.0
2022-02-28 15:00:00,29.53,29.59,29.42,29.56,132389.0,24.723,24.7732,24.6309,24.7481,132389.0
2022-02-28 15:30:00,29.55,29.8,29.39,29.74,458551.0,24.7397,24.949,24.6057,24.8988,458551.0
2022-03-01 09:30:00,29.45,29.64,28.88,28.9,269009.0,24.656,24.8151,24.1788,24.1955,269009.0
2022-03-01 10:00:00,28.9,29.03,28.54,28.66,105575.0,24.1955,24.3044,23.8941,23.9946,105575.0
2022-03-01 10:30:00,28.66,28.75,28.43,28.72,210551.0,23.9946,24.0699,23.802,24.0448,210551.0
2022-03-01 11:00:00,28.71,28.87,28.6,28.63,141880.0,24.0364,24.1704,23.9443,23.9695,141880.0
2022-03-01 11:30:00,28.65,28.66,28.37,28.43,112685.0,23.9862,23.9946,23.7518,23.802,112685.0
2022-03-01 12:00:00,28.41,28.44,28.25,28.38,179772.0,23.7853,23.8104,23.6513,23.7602,179772.0
2022-03-01 12:30:00,28.38,28.55,28.31,28.53,66847.0,23.7602,23.9025,23.7016,23.8857,66847.0
2022-03-01 13:00:00,28.51,28.56,28.05,28.06,132522.0,23.869,23.9109,23.4839,23.4923,132522.0
2022-03-01 13:30:00,28.06,28.13,27.96,28.08,114857.0,23.4923,23.5509,23.4085,23.509,114857.0
2022-03-01 14:00:00,28.08,28.34,28.01,28.3,92085.0,23.509,23.7267,23.4504,23.6932,92085.0
2022-03-01 14:30:00,28.29,28.43,28.19,28.2,145268.0,23.6848,23.802,23.6011,23.6095,145268.0
2022-03-01 15:00:00,28.19,28.39,28.11,28.12,200289.0,23.6011,23.7685,23.5341,23.5425,200289.0
2022-03-01 15:30:00,28.13,28.22,27.96,28.08,560090.0,23.5509,23.6262,23.4085,23.509,560090.0
2022-03-02 09:30:00,28.36,28.76,28.25,28.74,275142.0,23.7434,24.0783,23.6513,24.0616,275142.0
2022-03-02 10:00:00,28.74,28.96,28.57,28.88,114735.0,24.0616,24.2457,23.9192,24.1788,114735.0
2022-03-02 10:30:00,28.9,29.05,28.78,28.93,90356.0,24.1955,24.3211,24.095,24.2206,90356.0
2022-03-02 11:00:00,28.94,29.17,28.87,29.13,140196.0,24.229,24.4216,24.1704,24.3881,140196.0
2022-03-02 11:30:00,29.13,29.3,29.13,29.25,135385.0,24.3881,24.5304,24.3881,24.4885,135385.0
2022-03-02 12:00:00,29.26,29.31,29.16,29.27,175323.0,24.4969,24.5388,24.4132,24.5053,175323.0
2022-03-02 12:30:00,29.27,29.44,29.27,29.41,63008.0,24.5053,24.6476,24.5053,24.6225,63008.0
2022-03-02 13:00:00,29.43,29.5,29.37,29.38,102774.0,24.6392,24.6978,24.589,24.5974,102774.0
2022-03-02 13:30:00,29.38,29.48,29.37,29.43,63751.0,24.5974,24.6811,24.589,24.6392,63751.0
2022-03-02 14:00:00,29.44,29.49,29.33,29.39,68908.0,24.6476,24.6895,24.5555,24.6057,68908.0
2022-03-02 14:30:00,29.39,29.45,29.27,29.3,85662.0,24.6057,24.656,24.5053,24.5304,85662.0
2022-03-02 15:00:00,29.3,29.43,29.28,29.42,120333.0,24.5304,24.6392,24.5137,24.6309,120333.0
2022-03-02 15:30:00,29.42,29.58,29.36,29.45,434564.0,24.6309,24.7648,24.5806,24.656,434564.0
2022-03-03 09:30:00,29.58,29.9,29.57,29.83,218474.0,24.7648,25.0327,24.7564,24.9741,218474.0
2022-03-03 10:00:00,29.82,29.88,29.61,29.72,190716.0,24.9658,25.016,24.7899,24.882,190716.0
2022-03-03 10:30:00,29.71,29.75,29.19,29.2,97450.0,24.8737,24.9071,24.4383,24.4467,97450.0
2022-03-03 11:00:00,29.21,29.22,28.9,29.15,162438.0,24.455,24.4634,24.1955,24.4048,162438.0
2022-03-03 11:30:00,29.14,29.28,29.05,29.22,100216.0,24.3964,24.5137,24.3211,24.4634,100216.0
2022-03-03 12:00:00,29.22,29.32,29.06,29.08,85362.0,24.4634,24.5471,24.3295,24.3462,85362.0
2022-03-03 12:30:00,29.08,29.35,29.06,29.28,128747.0,24.3462,24.5723,24.3295,24.5137,128747.0
2022-03-03 13:00:00,29.28,29.44,29.22,29.43,113270.0,24.5137,24.6476,24.4634,24.6392,113270.0
2022-03-03 13:30:00,29.42,29.42,29.3,29.33,82146.0,24.6309,24.6309,24.5304,24.5555,82146.0
2022-03-03 14:00:00,29.32,29.45,29.29,29.38,118487.0,24.5471,24.656,24.522,24.5974,118487.0
2022-03-03 14:30:00,29.38,29.4,29.12,29.14,114029.0,24.5974,24.6141,24.3797,24.3964,114029.0
2022-03-03 15:00:00,29.14,29.28,29.05,29.28,153651.0,24.3964,24.5137,24.3211,24.5137,153651.0
2022-03-03 15:30:00,29.27,29.28,29.07,29.21,451325.0,24.5053,24.5137,24.3378,24.455,451325.0
2022-03-04 09:30:00,28.6,28.68,28.26,28.41,252702.0,23.9443,24.0113,23.6597,23.7853,252702.0
2022-03-04 10:00:00,28.43,28.52,28.14,28.27,105094.0,23.802,23.8774,23.5592,23.6681,105094.0
2022-03-04 10:30:00,28.26,28.37,28.13,28.15,113141.0,23.6597,23.7518,23.5509,23.5676,113141.0
2022-03-04 11:00:00,28.14,28.16,28.02,28.04,80553.0,23.5592,23.576,23.4588,23.4755,80553.0
2022-03-04 11:30:00,28.02,28.11,27.91,27.96,80386.0,23.4588,23.5341,23.3667,23.4085,80386.0
2022-03-04 12:00:00,27.97,28.27,27.92,28.14,88990.0,23.4169,23.6681,23.375,23.5592,88990.0
2022-03-04 12:30:00,28.14,28.16,28.02,28.13,86321.0,23.5592,23.576,23.4588,23.5509,86321.0
2022-03-04 13:00:00,28.15,28.21,28.06,28.06,72335.0,23.5676,23.6178,23.4923,23.4923,72335.0
2022-03-04 13:30:00,28.07,28.14,27.91,27.92,77586.0,23.5006,23.5592,23.3667,23.375,77586.0
2022-03-04 14:00:00,27.92,27.98,27.76,27.91,100517.0,23.375,23.4253,23.2411,23.3667,100517.0
2022-03-04 14:30:00,27.91,27.94,27.76,27.78,69193.0,23.3667,23.3918,23.2411,23.2578,69193.0
2022-03-04 15:00:00,27.78,28.05,27.76,28.01,109864.0,23.2578,23.4839,23.2411,23.4504,109864.0
2022-03-04 15:30:00,28.01,28.22,27.91,28.19,515527.0,23.4504,23.6262,23.3667,23.6011,515527.0
2022-03-07 09:30:00,27.99,28.14,27.73,27.74,113555.0,23.4336,23.5592,23.216,23.2243,113555.0
2022-03-07 10:00:00,27.72,27.9,27.52,27.55,116206.0,23.2076,23.3583,23.0402,23.0653,116206.0
2022-03-07 10:30:00,27.55,27.61,27.26,27.35,195360.0,23.0653,23.1155,22.8225,22.8978,195360.0
2022-03-07 11:00:00,27.35,27.52,27.29,27.5,102430.0,22.8978,23.0402,22.8476,23.0234,102430.0
2022-03-07 11:30:00,27.5,27.51,27.24,27.26,63899.0,23.0234,23.0318,22.8057,22.8225,63899.0
2022-03-07 12:00:00,27.25,27.27,27.06,27.11,114514.0,22.8141,22.8309,22.655,22.6969,114514.0
2022-03-07 12:30:00,27.11,27.3,27.05,27.18,108337.0,22.6969,22.856,22.6467,22.7555,108337.0
2022-03-07 13:00:00,27.19,27.31,27.1,27.18,171970.0,22.7639,22.8643,22.6885,22.7555,171970.0
2022-03-07 13:30:00,27.18,27.37,27.11,27.35,370646.0,22.7555,22.9146,22.6969,22.8978,370646.0
2022-03-07 14:00:00,27.35,27.55,27.28,27.35,245134.0,22.8978,23.0653,22.8392,22.8978,245134.0
2022-03-07 14:30:00,27.36,27.48,27.34,27.38,179644.0,22.9062,23.0067,22.8895,22.9229,179644.0
2022-03-07 15:00:00,27.39,27.53,27.34,27.53,233582.0,22.9313,23.0485,22.8895,23.0485,233582.0
2022-03-07 15:30:00,27.53,27.53,27.2,27.2,528225.0,23.0485,23.0485,22.7722,22.7722,528225.0
2022-03-08 09:30:00,27.5,27.64,27.23,27.52,148254.0,23.0234,23.1406,22.7974,23.0402,148254.0
2022-03-08 10:00:00,27.5,27.68,27.32,27.45,92876.0,23.0234,23.1741,22.8727,22.9816,92876.0
2022-03-08 10:30:00,27.51,27.77,27.35,27.72,76798.0,23.0318,23.2495,22.8978,23.2076,76798.0
2022-03-08 11:00:00,27.73,27.74,27.53,27.57,110343.0,23.216,23.2243,23.0485,23.082,110343.0
2022-03-08 11:30:00,27.56,27.76,27.44,27.71,83737.0,23.0736,23.2411,22.9732,23.1992,83737.0
2022-03-08 12:00:00,27.73,28.24,27.69,28.22,75096.0,23.216,23.643,23.1825,23.6262,75096.0
2022-03-08 12:30:00,28.21,28.23,27.97,28.1,181286.0,23.6178,23.6346,23.4169,23.5257,181286.0
2022-03-08 13:00:00,28.14,28.27,27.97,27.97,86240.0,23.5592,23.6681,23.4169,23.4169,86240.0
2022-03-08 13:30:00,27.98,27.98,27.76,27.76,117179.0,23.4253,23.4253,23.2411,23.2411,117179.0
2022-03-08 14:00:00,27.75,27.91,27.62,27.91,112915.0,23.2327,23.3667,23.1239,23.3667,112915.0
2022-03-08 14:30:00,27.9,28.07,27.84,28.0,99744.0,23.3583,23.5006,23.3081,23.442,99744.0
2022-03-08 15:00:00,27.99,28.13,27.81,27.81,128560.0,23.4336,23.5509,23.2829,23.2829,128560.0
2022-03-08 15:30:00,27.83,27.9,27.59,27.61,503491.0,23.2997,23.3583,23.0988,23.1155,503491.0
2022-03-09 09:30:00,28.49,28.86,28.45,28.58,158711.0,23.8523,24.162,23.8188,23.9276,158711.0
2022-03-09 10:00:00,28.59,28.73,28.5,28.69,73647.0,23.936,24.0532,23.8606,24.0197,73647.0
2022-03-09 10:30:00,28.66,28.85,28.56,28.84,76079.0,23.9946,24.1537,23.9109,24.1453,76079.0
2022-03-09 11:00:00,28.85,28.86,28.59,28.75,89700.0,24.1537,24.162,23.936,24.0699,89700.0
2022-03-09 11:30:00,28.74,28.93,28.73,28.87,85453.0,24.0616,24.2206,24.0532,24.1704,85453.0
2022-03-09 12:00:00,28.87,28.89,28.76,28.82,70839.0,24.1704,24.1871,24.0783,24.1285,70839.0
2022-03-09 12:30:00,28.82,28.89,28.77,28.83,138497.0,24.1285,24.1871,24.0867,24.1369,138497.0
2022-03-09 13:00:00,28.83,28.91,28.71,28.85,75287.0,24.1369,24.2039,24.0364,24.1537,75287.0
2022-03-09 13:30:00,28.86,28.87,28.48,28.54,124630.0,24.162,24.1704,23.8439,23.8941,124630.0
2022-03-09 14:00:00,28.54,28.67,28.5,28.59,113452.0,23.8941,24.003,23.8606,23.936,113452.0
2022-03-09 14:30:00,28.6,28.63,28.5,28.52,121206.0,23.9443,23.9695,23.8606,23.8774,121206.0
2022-03-09 15:00:00,28.52,28.68,28.48,28.61,215813.0,23.8774,24.0113,23.8439,23.9527,215813.0
2022-03-09 15:30:00,28.62,28.69,28.46,28.54,651972.0,23.9611,24.0197,23.8271,23.8941,651972.0
2022-03-10 09:30:00,27.96,28.27,27.25,27.57,591330.0,23.4085,23.6681,22.8141,23.082,591330.0
2022-03-10 10:00:00,27.58,27.59,27.08,27.11,378901.0,23.0904,23.0988,22.6718,22.6969,378901.0
2022-03-10 10:30:00,27.11,27.14,26.53,26.58,389888.0,22.6969,22.722,22.2113,22.2532,389888.0
2022-03-10 11:00:00,26.57,26.89,26.48,26.76,179449.0,22.2448,22.5127,22.1695,22.4039,179449.0
2022-03-10 11:30:00,26.76,26.91,26.74,26.91,153086.0,22.4039,22.5295,22.3871,22.5295,153086.0
2022-03-10 12:00:00,26.89,27.05,26.83,27.0,197460.0,22.5127,22.6467,22.4625,22.6048,197460.0
2022-03-10 12:30:00,26.99,27.0,26.69,26.7,136199.0,22.5964,22.6048,22.3453,22.3536,136199.0
2022-03-10 13:00:00,26.69,26.89,26.6,26.83,191263.0,22.3453,22.5127,22.2699,22.4625,191263.0
2022-03-10 13:30:00,26.83,27.17,26.82,27.12,244726.0,22.4625,22.7471,22.4541,22.7053,244726.0
2022-03-10 14:00:00,27.12,27.31,27.11,27.24,145643.0,22.7053,22.8643,22.6969,22.8057,145643.0
2022-03-10 14:30:00,27.26,27.41,27.19,27.33,204415.0,22.8225,22.9481,22.7639,22.8811,204415.0
2022-03-10 15:00:00,27.34,27.34,27.1,27.19,199886.0,22.8895,22.8895,22.6885,22.7639,199886.0
2022-03-10 15:30:00,27.2,27.3,27.13,27.23,566235.0,22.7722,22.856,22.7136,22.7974,566235.0
2022-03-11 09:30:00,27.62,27.85,27.55,27.69,191369.0,23.1239,23.3164,23.0653,23.1825,191369.0
2022-03-11 10:00:00,27.69,27.71,27.41,27.5,165700.0,23.1825,23.1992,22.9481,23.0234,165700.0
2022-03-11 10:30:00,27.49,27.67,27.38,27.66,204683.0,23.015,23.1657,22.9229,23.1574,204683.0
2022-03-11 11:00:00,27.65,27.67,27.38,27.43,107394.0,23.149,23.1657,22.9229,22.9648,107394.0
2022-03-11 11:30:00,27.42,27.53,27.33,27.5,107711.0,22.9564,23.0485,22.8811,23.0234,107711.0
2022-03-11 12:00:00,27.49,27.59,27.45,27.48,99628.0,23.015,23.0988,22.9816,23.0067,99628.0
2022-03-11 12:30:00,27.5,27.64,27.44,27.62,106932.0,23.0234,23.1406,22.9732,23.1239,106932.0
2022-03-11 13:00:00,27.62,27.72,27.6,27.61,112624.0,23.1239,23.2076,23.1071,23.1155,112624.0
2022-03-11 13:30:00,27.62,27.63,27.43,27.43,113286.0,23.1239,23.1323,22.9648,22.9648,113286.0
2022-03-11 14:00:00,27.42,27.59,27.41,27.57,120162.0,22.9564,23.0988,22.9481,23.082,120162.0
2022-03-11 14:30:00,27.57,27.57,27.27,27.35,301211.0,23.082,23.082,22.8309,22.8978,301211.0
2022-03-11 15:00:00,27.35,27.38,27.24,27.35,197154.0,22.8978,22.9229,22.8057,22.8978,197154.0
2022-03-11 15:30:00,27.35,27.42,27.24,27.26,717611.0,22.8978,22.9564,22.8057,22.8225,717611.0
2022-03-14 09:30:00,27.79,27.94,27.26,27.44,271692.0,23.2662,23.3918,22.8225,22.9732,271692.0
2022-03-14 10:00:00,27.44,27.55,27.38,27.39,227867.0,22.9732,23.0653,22.9229,22.9313,227867.0
2022-03-14 10:30:00,27.38,27.38,27.03,27.17,438738.0,22.9229,22.9229,22.6299,22.7471,438738.0
2022-03-14 11:00:00,27.18,27.37,27.18,27.33,119199.0,22.7555,22.9146,22.7555,22.8811,119199.0
2022-03-14 11:30:00,27.33,27.4,27.08,27.18,101984.0,22.8811,22.9397,22.6718,22.7555,101984.0
2022-03-14 12:00:00,27.17,27.19,27.01,27.05,159333.0,22.7471,22.7639,22.6132,22.6467,159333.0
2022-03-14 12:30:00,27.05,27.11,26.86,26.89,170424.0,22.6467,22.6969,22.4876,22.5127,170424.0
2022-03-14 13:00:00,26.89,26.93,26.79,26.91,89373.0,22.5127,22.5462,22.429,22.5295,89373.0
2022-03-14 13:30:00,26.92,26.93,26.72,26.8,101291.0,22.5378,22.5462,22.3704,22.4374,101291.0
2022-03-14 14:00:00,26.79,26.89,26.76,26.79,78401.0,22.429,22.5127,22.4039,22.429,78401.0
2022-03-14 14:30:00,26.8,26.86,26.73,26.83,92431.0,22.4374,22.4876,22.3788,22.4625,92431.0
2022-03-14 15:00:00,26.82,26.93,26.79,26.86,126866.0,22.4541,22.5462,22.429,22.4876,126866.0
2022-03-14 15:30:00,26.86,26.86,26.62,26.82,851714.0,22.4876,22.4876,22.2867,22.4541,851714.0
2022-03-15 09:30:00,27.08,27.44,27.0,27.05,269622.0,22.6718,22.9732,22.6048,22.6467,269622.0
2022-03-15 10:00:00,27.06,27.09,26.64,27.02,298244.0,22.655,22.6802,22.3034,22.6215,298244.0
2022-03-15 10:30:00,27.03,27.22,26.99,27.08,257148.0,22.6299,22.789,22.5964,22.6718,257148.0
2022-03-15 11:00:00,27.09,27.1,26.77,26.79,148805.0,22.6802,22.6885,22.4122,22.429,148805.0
2022-03-15 11:30:00,26.79,26.91,26.67,26.68,190763.0,22.429,22.5295,22.3285,22.3369,190763.0
2022-03-15 12:00:00,26.68,26.68,26.53,26.65,203831.0,22.3369,22.3369,22.2113,22.3118,203831.0
2022-03-15 12:30:00,26.66,26.84,26.64,26.83,106441.0,22.3202,22.4709,22.3034,22.4625,106441.0
2022-03-15 13:00:00,26.83,26.95,26.74,26.79,145348.0,22.4625,22.5629,22.3871,22.429,145348.0
2022-03-15 13:30:00,26.79,26.83,26.74,26.81,105545.0,22.429,22.4625,22.3871,22.4457,105545.0
2022-03-15 14:00:00,26.8,26.82,26.45,26.6,305018.0,22.4374,22.4541,22.1443,22.2699,305018.0
2022-03-15 14:30:00,26.61,26.93,26.56,26.92,109405.0,22.2783,22.5462,22.2364,22.5378,109405.0
2022-03-15 15:00:00,26.91,27.02,26.88,26.96,124420.0,22.5295,22.6215,22.5043,22.5713,124420.0
2022-03-15 15:30:00,26.96,27.02,26.91,26.98,652716.0,22.5713,22.6215,22.5295,22.5881,652716.0
2022-03-16 09:30:00,27.45,27.95,27.45,27.85,139564.0,22.9816,23.4002,22.9816,23.3164,139564.0
2022-03-16 10:00:00,27.87,28.25,27.7,28.19,179173.0,23.3332,23.6513,23.1909,23.6011,179173.0
2022-03-16 10:30:00,28.19,28.33,27.86,27.89,253762.0,23.6011,23.7183,23.3248,23.3499,253762.0
2022-03-16 11:00:00,27.89,27.93,27.73,27.83,327427.0,23.3499,23.3834,23.216,23.2997,327427.0
2022-03-16 11:30:00,27.82,27.92,27.74,27.92,141895.0,23.2913,23.375,23.2243,23.375,141895.0
2022-03-16 12:00:00,27.91,27.97,27.67,27.68,170469.0,23.3667,23.4169,23.1657,23.1741,170469.0
2022-03-16 12:30:00,27.68,27.76,27.46,27.68,331621.0,23.1741,23.2411,22.9899,23.1741,331621.0
2022-03-16 13:00:00,27.69,27.74,27.51,27.66,104406.0,23.1825,23.2243,23.0318,23.1574,104406.0
2022-03-16 13:30:00,27.67,27.7,27.55,27.6,117714.0,23.1657,23.1909,23.0653,23.1071,117714.0
2022-03-16 14:00:00,27.59,27.66,27.33,27.35,150461.0,23.0988,23.1574,22.8811,22.8978,150461.0
2022-03-16 14:30:00,27.34,27.63,27.19,27.52,289855.0,22.8895,23.1323,22.7639,23.0402,289855.0
2022-03-16 15:00:00,27.53,27.74,27.45,27.65,394188.0,23.0485,23.2243,22.9816,23.149,394188.0
2022-03-16 15:30:00,27.65,27.88,27.49,27.88,754439.0,23.149,23.3416,23.015,23.3416,754439.0
2022-03-17 09:30:00,27.58,27.81,27.42,27.81,176382.0,23.0904,23.2829,22.9564,23.2829,176382.0
2022-03-17 10:00:00,27.8,27.8,27.6,27.71,149099.0,23.2746,23.2746,23.1071,23.1992,149099.0
2022-03-17 10:30:00,27.72,27.73,27.51,27.62,147522.0,23.2076,23.216,23.0318,23.1239,147522.0
2022-03-17 11:00:00,27.62,27.71,27.56,27.67,119435.0,23.1239,23.1992,23.0736,23.1657,119435.0
2022-03-17 11:30:00,27.68,27.73,27.6,27.68,152360.0,23.1741,23.216,23.1071,23.1741,152360.0
2022-03-17 12:00:00,27.68,27.75,27.63,27.73,141574.0,23.1741,23.2327,23.1323,23.216,141574.0
2022-03-17 12:30:00,27.74,27.8,27.7,27.8,91161.0,23.2243,23.2746,23.1909,23.2746,91161.0
2022-03-17 13:00:00,27.79,27.93,27.76,27.91,119706.0,23.2662,23.3834,23.2411,23.3667,119706.0
2022-03-17 13:30:00,27.9,27.95,27.88,27.93,101082.0,23.3583,23.4002,23.3416,23.3834,101082.0
2022-03-17 14:00:00,27.93,28.01,27.84,27.84,104667.0,23.3834,23.4504,23.3081,23.3081,104667.0
2022-03-17 14:30:00,27.85,27.96,27.83,27.91,97350.0,23.3164,23.4085,23.2997,23.3667,97350.0
2022-03-17 15:00:00,27.91,27.96,27.83,27.87,170468.0,23.3667,23.4085,23.2997,23.3332,170468.0
2022-03-17 15:30:00,27.87,27.98,27.86,27.94,498696.0,23.3332,23.4253,23.3248,23.3918,498696.0
2022-03-18 09:30:00,27.92,27.94,27.53,27.61,383907.0,23.375,23.3918,23.0485,23.1155,383907.0
2022-03-18 10:00:00,27.61,27.79,27.55,27.56,195101.0,23.1155,23.2662,23.0653,23.0736,195101.0
2022-03-18 10:30:00,27.55,27.6,27.44,27.59,97449.0,23.0653,23.1071,22.9732,23.0988,97449.0
2022-03-18 11:00:00,27.6,27.65,27.43,27.48,149721.0,23.1071,23.149,22.9648,23.0067,149721.0
2022-03-18 11:30:00,27.49,27.65,27.46,27.6,168338.0,23.015,23.149,22.9899,23.1071,168338.0
2022-03-18 12:00:00,27.61,27.9,27.57,27.89,109563.0,23.1155,23.3583,23.082,23.3499,109563.0
2022-03-18 12:30:00,27.9,27.97,27.85,27.95,105696.0,23.3583,23.4169,23.3164,23.4002,105696.0
2022-03-18 13:00:00,27.95,28.03,27.92,27.98,100853.0,23.4002,23.4671,23.375,23.4253,100853.0
2022-03-18 13:30:00,27.98,28.02,27.88,27.93,110608.0,23.4253,23.4588,23.3416,23.3834,110608.0
2022-03-18 14:00:00,27.93,27.97,27.82,27.89,142384.0,23.3834,23.4169,23.2913,23.3499,142384.0
2022-03-18 14:30:00,27.89,27.98,27.88,27.96,155583.0,23.3499,23.4253,23.3416,23.4085,155583.0
2022-03-18 15:00:00,27.96,28.14,27.96,28.09,188996.0,23.4085,23.5592,23.4085,23.5174,188996.0
2022-03-18 15:30:00,28.1,28.14,27.91,27.91,742879.0,23.5257,23.5592,23.3667,23.3667,742879.0
2022-03-21 09:30:00,27.93,28.31,27.66,27.67,279775.0,23.3834,23.7016,23.1574,23.1657,279775.0
2022-03-21 10:00:00,27.67,27.8,27.61,27.73,133038.0,23.1657,23.2746,23.1155,23.216,133038.0
2022-03-21 10:30:00,27.73,27.78,27.57,27.65,234291.0,23.216,23.2578,23.082,23.149,234291.0
2022-03-21 11:00:00,27.65,27.86,27.62,27.82,147411.0,23.149,23.3248,23.1239,23.2913,147411.0
2022-03-21 11:30:00,27.81,27.94,27.77,27.91,72151.0,23.2829,23.3918,23.2495,23.3667,72151.0
2022-03-21 12:00:00,27.9,28.03,27.87,28.01,54702.0,23.3583,23.4671,23.3332,23.4504,54702.0
2022-03-21 12:30:00,28.0,28.0,27.73,27.75,100224.0,23.442,23.442,23.216,23.2327,100224.0
2022-03-21 13:00:00,27.74,27.75,27.49,27.52,184809.0,23.2243,23.2327,23.015,23.0402,184809.0
2022-03-21 13:30:00,27.51,27.62,27.49,27.62,62558.0,23.0318,23.1239,23.015,23.1239,62558.0
2022-03-21 14:00:00,27.61,27.64,27.47,27.57,71340.0,23.1155,23.1406,22.9983,23.082,71340.0
2022-03-21 14:30:00,27.57,27.57,27.38,27.39,99663.0,23.082,23.082,22.9229,22.9313,99663.0
2022-03-21 15:00:00,27.38,27.53,27.37,27.53,98544.0,22.9229,23.0485,22.9146,23.0485,98544.0
2022-03-21 15:30:00,27.53,27.65,27.46,27.65,482081.0,23.0485,23.149,22.9899,23.149,482081.0
2022-03-22 09:30:00,28.04,28.35,27.93,28.23,152871.0,23.4755,23.735,23.3834,23.6346,152871.0
2022-03-22 10:00:00,28.24,28.32,28.02,28.02,77322.0,23.643,23.7099,23.4588,23.4588,77322.0
2022-03-22 10:30:00,28.02,28.16,27.92,28.06,99157.0,23.4588,23.576,23.375,23.4923,99157.0
2022-03-22 11:00:00,28.07,28.14,27.98,28.04,55547.0,23.5006,23.5592,23.4253,23.4755,55547.0
2022-03-22 11:30:00,28.03,28.05,27.92,28.03,99599.0,23.4671,23.4839,23.375,23.4671,99599.0
2022-03-22 12:00:00,28.02,28.07,27.96,27.97,68562.0,23.4588,23.5006,23.4085,23.4169,68562.0
2022-03-22 12:30:00,27.97,28.11,27.94,28.11,60924.0,23.4169,23.5341,23.3918,23.5341,60924.0
2022-03-22 13:00:00,28.1,28.19,28.08,28.14,57047.0,23.5257,23.6011,23.509,23.5592,57047.0
2022-03-22 13:30:00,28.14,28.19,28.07,28.19,45818.0,23.5592,23.6011,23.5006,23.6011,45818.0
2022-03-22 14:00:00,28.19,28.23,28.07,28.11,68759.0,23.6011,23.6346,23.5006,23.5341,68759.0
2022-03-22 14:30:00,28.11,28.15,28.08,28.14,55497.0,23.5341,23.5676,23.509,23.5592,55497.0
2022-03-22 15:00:00,28.13,28.14,28.04,28.05,75858.0,23.5509,23.5592,23.4755,23.4839,75858.0
2022-03-22 15:30:00,28.06,28.17,28.03,28.09,324352.0,23.4923,23.5843,23.4671,23.5174,324352.0
2022-03-23 09:30:00,27.88,27.98,27.73,27.77,123650.0,23.3416,23.4253,23.216,23.2495,123650.0
2022-03-23 10:00:00,27.78,27.92,27.77,27.83,70128.0,23.2578,23.375,23.2495,23.2997,70128.0
2022-03-23 10:30:00,27.82,27.87,27.71,27.75,61566.0,23.2913,23.3332,23.1992,23.2327,61566.0
2022-03-23 11:00:00,27.74,27.81,27.73,27.78,66656.0,23.2243,23.2829,23.216,23.2578,66656.0
2022-03-23 11:30:00,27.79,27.82,27.74,27.77,49780.0,23.2662,23.2913,23.2243,23.2495,49780.0
2022-03-23 12:00:00,27.77,27.84,27.54,27.55,202509.0,23.2495,23.3081,23.0569,23.0653,202509.0
2022-03-23 12:30:00,27.54,27.61,27.45,27.55,129165.0,23.0569,23.1155,22.9816,23.0653,129165.0
2022-03-23 13:00:00,27.55,27.55,27.33,27.34,136301.0,23.0653,23.0653,22.8811,22.8895,136301.0
2022-03-23 13:30:00,27.31,27.38,27.25,27.36,79853.0,22.8643,22.9229,22.8141,22.9062,79853.0
2022-03-23 14:00:00,27.36,27.41,27.3,27.41,60629.0,22.9062,22.9481,22.856,22.9481,60629.0
2022-03-23 14:30:00,27.41,27.46,27.35,27.36,51461.0,22.9481,22.9899,22.8978,22.9062,51461.0
2022-03-23 15:00:00,27.36,27.39,27.26,27.39,147719.0,22.9062,22.9313,22.8225,22.9313,147719.0
2022-03-23 15:30:00,27.39,27.41,27.2,27.22,396058.0,22.9313,22.9481,22.7722,22.789,396058.0
2022-03-24 09:30:00,27.35,27.37,27.21,27.21,109359.0,22.8978,22.9146,22.7806,22.7806,109359.0
2022-03-24 10:00:00,27.22,27.43,27.22,27.32,74139.0,22.789,22.9648,22.789,22.8727,74139.0
2022-03-24 10:30:00,27.33,27.45,27.3,27.4,48079.0,22.8811,22.9816,22.856,22.9397,48079.0
2022-03-24 11:00:00,27.4,27.53,27.39,27.5,60577.0,22.9397,23.0485,22.9313,23.0234,60577.0
2022-03-24 11:30:00,27.5,27.58,27.49,27.56,57076.0,23.0234,23.0904,23.015,23.0736,57076.0
2022-03-24 12:00:00,27.55,27.58,27.48,27.5,51543.0,23.0653,23.0904,23.0067,23.0234,51543.0
2022-03-24 12:30:00,27.51,27.52,27.46,27.5,50334.0,23.0318,23.0402,22.9899,23.0234,50334.0
2022-03-24 13:00:00,27.5,27.52,27.46,27.51,51021.0,23.0234,23.0402,22.9899,23.0318,51021.0
2022-03-24 13:30:00,27.51,27.53,27.44,27.48,76577.0,23.0318,23.0485,22.9732,23.0067,76577.0
2022-03-24 14:00:00,27.47,27.51,27.46,27.48,73361.0,22.9983,23.0318,22.9899,23.0067,73361.0
2022-03-24 14:30:00,27.48,27.5,27.39,27.46,48893.0,23.0067,23.0234,22.9313,22.9899,48893.0
2022-03-24 15:00:00,27.45,27.58,27.44,27.56,88771.0,22.9816,23.0904,22.9732,23.0736,88771.0
2022-03-24 15:30:00,27.56,27.61,27.5,27.6,406853.0,23.0736,23.1155,23.0234,23.1071,406853.0
2022-03-25 09:30:00,27.67,27.87,27.67,27.83,119366.0,23.1657,23.3332,23.1657,23.2997,119366.0
2022-03-25 10:00:00,27.86,27.91,27.81,27.85,79554.0,23.3248,23.3667,23.2829,23.3164,79554.0
2022-03-25 10:30:00,27.88,28.05,27.83,28.01,76814.0,23.3416,23.4839,23.2997,23.4504,76814.0
2022-03-25 11:00:00,28.02,28.03,27.75,27.8,93311.0,23.4588,23.4671,23.2327,23.2746,93311.0
2022-03-25 11:30:00,27.79,27.86,27.63,27.68,199793.0,23.2662,23.3248,23.1323,23.1741,199793.0
2022-03-25 12:00:00,27.68,27.78,27.57,27.66,244215.0,23.1741,23.2578,23.082,23.1574,244215.0
2022-03-25 12:30:00,27.65,27.69,27.58,27.65,82737.0,23.149,23.1825,23.0904,23.149,82737.0
2022-03-25 13:00:00,27.66,27.72,27.6,27.65,68732.0,23.1574,23.2076,23.1071,23.149,68732.0
2022-03-25 13:30:00,27.65,27.74,27.65,27.74,50905.0,23.149,23.2243,23.149,23.2243,50905.0
2022-03-25 14:00:00,27.75,27.76,27.68,27.71,50378.0,23.2327,23.2411,23.1741,23.1992,50378.0
2022-03-25 14:30:00,27.71,27.76,27.66,27.73,90757.0,23.1992,23.2411,23.1574,23.216,90757.0
2022-03-25 15:00:00,27.73,27.73,27.64,27.65,82674.0,23.216,23.216,23.1406,23.149,82674.0
2022-03-25 15:30:00,27.66,27.84,27.65,27.83,389240.0,23.1574,23.3081,23.149,23.2997,389240.0
2022-03-28 09:30:00,27.75,27.79,27.51,27.76,206477.0,23.2327,23.2662,23.0318,23.2411,206477.0
2022-03-28 10:00:00,27.74,27.76,27.58,27.71,68591.0,23.2243,23.2411,23.0904,23.1992,68591.0
2022-03-28 10:30:00,27.71,27.73,27.56,27.58,63431.0,23.1992,23.216,23.0736,23.0904,63431.0
2022-03-28 11:00:00,27.59,27.62,27.52,27.58,51663.0,23.0988,23.1239,23.0402,23.0904,51663.0
2022-03-28 11:30:00,27.58,27.62,27.46,27.47,76772.0,23.0904,23.1239,22.9899,22.9983,76772.0
2022-03-28 12:00:00,27.46,27.54,27.43,27.44,50168.0,22.9899,23.0569,22.9648,22.9732,50168.0
2022-03-28 12:30:00,27.44,27.66,27.43,27.66,46234.0,22.9732,23.1574,22.9648,23.1574,46234.0
2022-03-28 13:00:00,27.67,27.69,27.62,27.67,49363.0,23.1657,23.1825,23.1239,23.1657,49363.0
2022-03-28 13:30:00,27.68,27.71,27.63,27.68,46539.0,23.1741,23.1992,23.1323,23.1741,46539.0
2022-03-28 14:00:00,27.68,27.7,27.62,27.67,64006.0,23.1741,23.1909,23.1239,23.1657,64006.0
2022-03-28 14:30:00,27.68,27.85,27.66,27.84,78057.0,23.1741,23.3164,23.1574,23.3081,78057.0
2022-03-28 15:00:00,27.84,27.91,27.8,27.88,71618.0,23.3081,23.3667,23.2746,23.3416,71618.0
2022-03-28 15:30:00,27.88,28.0,27.87,27.98,242695.0,23.3416,23.442,23.3332,23.4253,242695.0
2022-03-29 09:30:00,28.51,28.83,28.4,28.6,220747.0,23.869,24.1369,23.7769,23.9443,220747.0
2022-03-29 10:00:00,28.61,28.69,28.43,28.67,162462.0,23.9527,24.0197,23.802,24.003,162462.0
2022-03-29 10:30:00,28.66,28.88,28.66,28.86,101710.0,23.9946,24.1788,23.9946,24.162,101710.0
2022-03-29 11:00:00,28.86,28.89,28.71,28.82,83318.0,24.162,24.1871,24.0364,24.1285,83318.0
2022-03-29 11:30:00,28.82,28.85,28.76,28.82,65326.0,24.1285,24.1537,24.0783,24.1285,65326.0
2022-03-29 12:00:00,28.82,28.84,28.71,28.73,94343.0,24.1285,24.1453,24.0364,24.0532,94343.0
2022-03-29 12:30:00,28.72,28.78,28.65,28.7,130798.0,24.0448,24.095,23.9862,24.0281,130798.0
2022-03-29 13:00:00,28.69,28.74,28.64,28.74,205078.0,24.0197,24.0616,23.9778,24.0616,205078.0
2022-03-29 13:30:00,28.74,28.85,28.69,28.84,112518.0,24.0616,24.1537,24.0197,24.1453,112518.0
2022-03-29 14:00:00,28.84,28.94,28.83,28.94,93421.0,24.1453,24.229,24.1369,24.229,93421.0
2022-03-29 14:30:00,28.94,28.98,28.88,28.92,100589.0,24.229,24.2625,24.1788,24.2123,100589.0
2022-03-29 15:00:00,28.92,29.01,28.9,29.0,151681.0,24.2123,24.2876,24.1955,24.2792,151681.0
2022-03-29 15:30:00,29.01,29.04,28.89,28.96,488575.0,24.2876,24.3127,24.1871,24.2457,488575.0
2022-03-30 09:30:00,28.88,29.1,28.67,28.79,211352.0,24.4258,24.6118,24.2481,24.3496,211352.0
2022-03-30 10:00:00,28.86,28.88,28.62,28.66,96411.0,24.4088,24.4258,24.2059,24.2397,96411.0
2022-03-30 10:30:00,28.65,28.73,28.61,28.67,64647.0,24.2312,24.2989,24.1974,24.2481,64647.0
2022-03-30 11:00:00,28.66,28.72,28.62,28.64,99473.0,24.2397,24.2904,24.2059,24.2228,99473.0
2022-03-30 11:30:00,28.65,28.7,28.61,28.68,75088.0,24.2312,24.2735,24.1974,24.2566,75088.0
2022-03-30 12:00:00,28.67,28.7,28.61,28.66,58007.0,24.2481,24.2735,24.1974,24.2397,58007.0
2022-03-30 12:30:00,28.66,28.69,28.62,28.65,37160.0,24.2397,24.2651,24.2059,24.2312,37160.0
2022-03-30 13:00:00,28.65,28.65,28.53,28.54,58809.0,24.2312,24.2312,24.1297,24.1382,58809.0
2022-03-30 13:30:00,28.54,28.57,28.49,28.51,46132.0,24.1382,24.1636,24.0959,24.1128,46132.0
2022-03-30 14:00:00,28.51,28.58,28.36,28.38,81225.0,24.1128,24.172,23.986,24.0029,81225.0
2022-03-30 14:30:00,28.38,28.4,28.26,28.29,71510.0,24.0029,24.0198,23.9014,23.9267,71510.0
2022-03-30 15:00:00,28.29,28.32,28.26,28.32,75854.0,23.9267,23.9521,23.9014,23.9521,75854.0
2022-03-30 15:30:00,28.32,28.4,28.26,28.39,248874.0,23.9521,24.0198,23.9014,24.0113,248874.0
2022-03-31 09:30:00,28.31,28.63,28.31,28.6,137294.0,23.9437,24.2143,23.9437,24.1889,137294.0
2022-03-31 10:00:00,28.6,28.6,28.35,28.49,84689.0,24.1889,24.1889,23.9775,24.0959,84689.0
2022-03-31 10:30:00,28.49,28.59,28.45,28.56,68892.0,24.0959,24.1805,24.0621,24.1551,68892.0
2022-03-31 11:00:00,28.56,28.59,28.48,28.53,70531.0,24.1551,24.1805,24.0874,24.1297,70531.0
2022-03-31 11:30:00,28.53,28.54,28.43,28.51,90908.0,24.1297,24.1382,24.0452,24.1128,90908.0
2022-03-31 12:00:00,28.51,28.58,28.49,28.54,86038.0,24.1128,24.172,24.0959,24.1382,86038.0
2022-03-31 12:30:00,28.54,28.57,28.48,28.5,91481.0,24.1382,24.1636,24.0874,24.1044,91481.0
2022-03-31 13:00:00,28.5,28.58,28.49,28.53,100668.0,24.1044,24.172,24.0959,24.1297,100668.0
2022-03-31 13:30:00,28.53,28.59,28.52,28.58,89401.0,24.1297,24.1805,24.1213,24.172,89401.0
2022-03-31 14:00:00,28.58,28.58,28.32,28.34,287577.0,24.172,24.172,23.9521,23.969,287577.0
2022-03-31 14:30:00,28.35,28.36,28.2,28.26,88722.0,23.9775,23.986,23.8506,23.9014,88722.0
2022-03-31 15:00:00,28.27,28.3,28.21,28.23,77251.0,23.9098,23.9352,23.8591,23.876,77251.0
2022-03-31 15:30:00,28.22,28.23,27.91,27.92,393550.0,23.8675,23.876,23.6054,23.6138,393550.0
2022-04-01 09:30:00,28.07,28.25,27.93,28.05,186993.0,23.7407,23.8929,23.6223,23.7238,186993.0
2022-04-01 10:00:00,28.04,28.04,27.58,27.61,98211.0,23.7153,23.7153,23.3263,23.3516,98211.0
2022-04-01 10:30:00,27.61,27.8,27.59,27.76,81194.0,23.3516,23.5123,23.3347,23.4785,81194.0
2022-04-01 11:00:00,27.76,27.94,27.75,27.85,76172.0,23.4785,23.6307,23.47,23.5546,76172.0
2022-04-01 11:30:00,27.85,27.88,27.79,27.85,91333.0,23.5546,23.58,23.5039,23.5546,91333.0
2022-04-01 12:00:00,27.87,27.87,27.68,27.8,60382.0,23.5715,23.5715,23.4108,23.5123,60382.0
2022-04-01 12:30:00,27.79,27.79,27.66,27.69,52379.0,23.5039,23.5039,23.3939,23.4193,52379.0
2022-04-01 13:00:00,27.69,27.69,27.58,27.64,41392.0,23.4193,23.4193,23.3263,23.377,41392.0
2022-04-01 13:30:00,27.64,27.74,27.62,27.71,43371.0,23.377,23.4616,23.3601,23.4362,43371.0
2022-04-01 14:00:00,27.71,27.83,27.68,27.83,81570.0,23.4362,23.5377,23.4108,23.5377,81570.0
2022-04-01 14:30:00,27.83,27.87,27.75,27.76,66779.0,23.5377,23.5715,23.47,23.4785,66779.0
2022-04-01 15:00:00,27.77,27.81,27.67,27.71,89786.0,23.487,23.5208,23.4024,23.4362,89786.0
2022-04-01 15:30:00,27.71,27.94,27.61,27.93,721697.0,23.4362,23.6307,23.3516,23.6223,721697.0
2022-04-04 09:30:00,27.9,28.04,27.64,28.0,125865.0,23.5969,23.7153,23.377,23.6815,125865.0
2022-04-04 10:00:00,28.0,28.31,27.95,28.27,83184.0,23.6815,23.9437,23.6392,23.9098,83184.0
2022-04-04 10:30:00,28.29,28.38,28.22,28.23,114652.0,23.9267,24.0029,23.8675,23.876,114652.0
2022-04-04 11:00:00,28.23,28.26,28.07,28.15,104378.0,23.876,23.9014,23.7407,23.8083,104378.0
2022-04-04 11:30:00,28.15,28.22,28.09,28.2,76210.0,23.8083,23.8675,23.7576,23.8506,76210.0
2022-04-04 12:00:00,28.21,28.21,28.1,28.12,83442.0,23.8591,23.8591,23.7661,23.783,83442.0
2022-04-04 12:30:00,28.11,28.14,28.0,28.03,49499.0,23.7745,23.7999,23.6815,23.7068,49499.0
2022-04-04 13:00:00,28.03,28.03,27.96,27.99,48911.0,23.7068,23.7068,23.6476,23.673,48911.0
2022-04-04 13:30:00,27.99,28.07,27.98,28.04,37860.0,23.673,23.7407,23.6646,23.7153,37860.0
2022-04-04 14:00:00,28.05,28.13,28.04,28.1,69802.0,23.7238,23.7914,23.7153,23.7661,69802.0
2022-04-04 14:30:00,28.1,28.2,28.09,28.17,43877.0,23.7661,23.8506,23.7576,23.8253,43877.0
2022-04-04 15:00:00,28.16,28.27,28.16,28.21,78230.0,23.8168,23.9098,23.8168,23.8591,78230.0
2022-04-04 15:30:00,28.22,28.22,27.97,28.02,404810.0,23.8675,23.8675,23.6561,23.6984,404810.0
2022-04-05 09:30:00,27.85,28.06,27.56,27.69,220049.0,23.5546,23.7322,23.3093,23.4193,220049.0
2022-04-05 10:00:00,27.69,27.82,27.47,27.64,211764.0,23.4193,23.5292,23.2332,23.377,211764.0
2022-04-05 10:30:00,27.64,27.85,27.62,27.85,94145.0,23.377,23.5546,23.3601,23.5546,94145.0
2022-04-05 11:00:00,27.84,28.0,27.82,27.92,165290.0,23.5462,23.6815,23.5292,23.6138,165290.0
2022-04-05 11:30:00,27.92,27.99,27.88,27.9,82401.0,23.6138,23.673,23.58,23.5969,82401.0
2022-04-05 12:00:00,27.9,27.91,27.69,27.7,163475.0,23.5969,23.6054,23.4193,23.4277,163475.0
2022-04-05 12:30:00,27.7,27.8,27.67,27.79,131963.0,23.4277,23.5123,23.4024,23.5039,131963.0
2022-04-05 13:00:00,27.78,27.92,27.74,27.91,66122.0,23.4954,23.6138,23.4616,23.6054,66122.0
2022-04-05 13:30:00,27.91,27.95,27.85,27.87,135276.0,23.6054,23.6392,23.5546,23.5715,135276.0
2022-04-05 14:00:00,27.87,27.94,27.81,27.88,72349.0,23.5715,23.6307,23.5208,23.58,72349.0
2022-04-05 14:30:00,27.88,27.89,27.82,27.84,67998.0,23.58,23.5884,23.5292,23.5462,67998.0
2022-04-05 15:00:00,27.84,27.85,27.73,27.76,79548.0,23.5462,23.5546,23.4531,23.4785,79548.0
2022-04-05 15:30:00,27.76,27.76,27.58,27.65,384205.0,23.4785,23.4785,23.3263,23.3855,384205.0
2022-04-06 09:30:00,27.36,27.48,26.93,27.01,240030.0,23.1402,23.2417,22.7765,22.8442,240030.0
2022-04-06 10:00:00,27.02,27.09,26.88,27.02,168817.0,22.8526,22.9118,22.7342,22.8526,168817.0
2022-04-06 10:30:00,27.02,27.14,26.93,26.98,226074.0,22.8526,22.9541,22.7765,22.8188,226074.0
2022-04-06 11:00:00,26.98,27.03,26.94,26.98,150371.0,22.8188,22.8611,22.785,22.8188,150371.0
2022-04-06 11:30:00,26.99,27.05,26.91,26.96,122674.0,22.8273,22.878,22.7596,22.8019,122674.0
2022-04-06 12:00:00,26.96,26.99,26.92,26.94,72777.0,22.8019,22.8273,22.768,22.785,72777.0
2022-04-06 12:30:00,26.94,27.0,26.92,26.94,68468.0,22.785,22.8357,22.768,22.785,68468.0
2022-04-06 13:00:00,26.94,26.95,26.86,26.89,78647.0,22.785,22.7934,22.7173,22.7427,78647.0
2022-04-06 13:30:00,26.89,26.95,26.8,26.84,79157.0,22.7427,22.7934,22.6666,22.7004,79157.0
2022-04-06 14:00:00,26.83,27.01,26.65,26.75,146633.0,22.6919,22.8442,22.5397,22.6243,146633.0
2022-04-06 14:30:00,26.76,26.94,26.72,26.93,82884.0,22.6327,22.785,22.5989,22.7765,82884.0
2022-04-06 15:00:00,26.93,27.0,26.8,26.81,79445.0,22.7765,22.8357,22.6666,22.675,79445.0
2022-04-06 15:30:00,26.8,26.94,26.76,26.8,434209.0,22.6666,22.785,22.6327,22.6666,434209.0
2022-04-07 09:30:00,26.62,26.76,26.02,26.05,271515.0,22.5143,22.6327,22.0069,22.0322,271515.0
2022-04-07 10:00:00,26.05,26.1,25.68,25.83,379281.0,22.0322,22.0745,21.7193,21.8462,379281.0
2022-04-07 10:30:00,25.82,25.96,25.61,25.64,166655.0,21.8377,21.9561,21.6601,21.6855,166655.0
2022-04-07 11:00:00,25.65,25.86,25.65,25.8,130320.0,21.6939,21.8715,21.6939,21.8208,130320.0
2022-04-07 11:30:00,25.8,25.87,25.74,25.84,94615.0,21.8208,21.88,21.77,21.8546,94615.0
2022-04-07 12:00:00,25.84,25.84,25.68,25.69,59838.0,21.8546,21.8546,21.7193,21.7278,59838.0
2022-04-07 12:30:00,25.68,25.71,25.58,25.67,67834.0,21.7193,21.7447,21.6347,21.7108,67834.0
2022-04-07 13:00:00,25.68,25.97,25.67,25.96,72347.0,21.7193,21.9646,21.7108,21.9561,72347.0
2022-04-07 13:30:00,25.96,26.14,25.95,26.14,116164.0,21.9561,22.1084,21.9477,22.1084,116164.0
2022-04-07 14:00:00,26.14,26.27,26.11,26.22,135607.0,22.1084,22.2183,22.083,22.176,135607.0
2022-04-07 14:30:00,26.21,26.5,26.19,26.47,111323.0,22.1676,22.4128,22.1506,22.3875,111323.0
2022-04-07 15:00:00,26.46,26.59,26.45,26.52,131762.0,22.379,22.4889,22.3705,22.4297,131762.0
2022-04-07 15:30:00,26.53,26.62,26.34,26.37,451743.0,22.4382,22.5143,22.2775,22.3029,451743.0
2022-04-08 09:30:00,26.35,26.48,25.98,26.1,288311.0,22.286,22.3959,21.973,22.0745,288311.0
2022-04-08 10:00:00,26.08,26.55,26.04,26.52,295168.0,22.0576,22.4551,22.0238,22.4297,295168.0
2022-04-08 10:30:00,26.52,26.73,26.48,26.71,234735.0,22.4297,22.6074,22.3959,22.5904,234735.0
2022-04-08 11:00:00,26.71,26.81,26.68,26.71,155547.0,22.5904,22.675,22.5651,22.5904,155547.0
2022-04-08 11:30:00,26.71,26.76,26.61,26.66,183858.0,22.5904,22.6327,22.5059,22.5481,183858.0
2022-04-08 12:00:00,26.65,26.68,26.59,26.67,114419.0,22.5397,22.5651,22.4889,22.5566,114419.0
2022-04-08 12:30:00,26.67,26.67,26.58,26.63,88617.0,22.5566,22.5566,22.4805,22.5228,88617.0
2022-04-08 13:00:00,26.63,26.63,26.47,26.47,85380.0,22.5228,22.5228,22.3875,22.3875,85380.0
2022-04-08 13:30:00,26.48,26.51,26.42,26.43,89744.0,22.3959,22.4213,22.3452,22.3536,89744.0
2022-04-08 14:00:00,26.43,26.51,26.36,26.39,105900.0,22.3536,22.4213,22.2944,22.3198,105900.0
2022-04-08 14:30:00,26.39,26.47,26.35,26.43,87456.0,22.3198,22.3875,22.286,22.3536,87456.0
2022-04-08 15:00:00,26.43,26.49,26.42,26.45,101169.0,22.3536,22.4044,22.3452,22.3705,101169.0
2022-04-08 15:30:00,26.45,26.46,26.21,26.29,476472.0,22.3705,22.379,22.1676,22.2352,476472.0
2022-04-11 09:30:00,26.14,26.55,26.11,26.53,199630.0,22.1084,22.4551,22.083,22.4382,199630.0
2022-04-11 10:00:00,26.53,26.69,26.44,26.57,143838.0,22.4382,22.5735,22.3621,22.472,143838.0
2022-04-11 10:30:00,26.57,26.64,26.51,26.57,127145.0,22.472,22.5312,22.4213,22.472,127145.0
2022-04-11 11:00:00,26.57,26.59,26.38,26.42,134913.0,22.472,22.4889,22.3113,22.3452,134913.0
2022-04-11 11:30:00,26.42,26.5,26.38,26.42,144534.0,22.3452,22.4128,22.3113,22.3452,144534.0
2022-04-11 12:00:00,26.42,26.48,26.38,26.41,104805.0,22.3452,22.3959,22.3113,22.3367,104805.0
2022-04-11 12:30:00,26.4,26.41,26.27,26.31,147378.0,22.3282,22.3367,22.2183,22.2521,147378.0
2022-04-11 13:00:00,26.31,26.41,26.31,26.38,116205.0,22.2521,22.3367,22.2521,22.3113,116205.0
2022-04-11 13:30:00,26.38,26.41,26.31,26.41,90572.0,22.3113,22.3367,22.2521,22.3367,90572.0
2022-04-11 14:00:00,26.41,26.41,26.21,26.31,88390.0,22.3367,22.3367,22.1676,22.2521,88390.0
2022-04-11 14:30:00,26.31,26.43,26.29,26.42,94337.0,22.2521,22.3536,22.2352,22.3452,94337.0
2022-04-11 15:00:00,26.42,26.46,26.34,26.35,112173.0,22.3452,22.379,22.2775,22.286,112173.0
2022-04-11 15:30:00,26.35,26.36,26.11,26.19,442256.0,22.286,22.2944,22.083,22.1506,442256.0
2022-04-12 09:30:00,26.02,26.45,25.66,26.33,771599.0,22.0069,22.3705,21.7024,22.269,771599.0
2022-04-12 10:00:00,26.33,26.44,26.23,26.36,424899.0,22.269,22.3621,22.1845,22.2944,424899.0
2022-04-12 10:30:00,26.36,26.37,26.13,26.15,280659.0,22.2944,22.3029,22.0999,22.1168,280659.0
2022-04-12 11:00:00,26.15,26.17,25.83,26.17,380267.0,22.1168,22.1337,21.8462,22.1337,380267.0
2022-04-12 11:30:00,26.17,26.2,26.1,26.13,97698.0,22.1337,22.1591,22.0745,22.0999,97698.0
2022-04-12 12:00:00,26.13,26.15,25.97,25.98,81428.0,22.0999,22.1168,21.9646,21.973,81428.0
2022-04-12 12:30:00,25.97,26.11,25.96,26.1,222413.0,21.9646,22.083,21.9561,22.0745,222413.0
2022-04-12 13:00:00,26.1,26.2,26.02,26.1,103837.0,22.0745,22.1591,22.0069,22.0745,103837.0
2022-04-12 13:30:00,26.11,26.11,25.69,25.76,296744.0,22.083,22.083,21.7278,21.787,296744.0
2022-04-12 14:00:00,25.76,25.9,25.69,25.71,274146.0,21.787,21.9054,21.7278,21.7447,274146.0
2022-04-12 14:30:00,25.7,25.74,25.62,25.69,178761.0,21.7362,21.77,21.6686,21.7278,178761.0
2022-04-12 15:00:00,25.69,25.73,25.6,25.66,250695.0,21.7278,21.7616,21.6516,21.7024,250695.0
2022-04-12 15:30:00,25.66,25.83,25.64,25.76,505118.0,21.7024,21.8462,21.6855,21.787,505118.0
2022-04-13 09:30:00,25.58,25.79,25.45,25.71,362723.0,21.6347,21.8123,21.5248,21.7447,362723.0
2022-04-13 10:00:00,25.72,25.95,25.69,25.86,303613.0,21.7531,21.9477,21.7278,21.8715,303613.0
2022-04-13 10:30:00,25.86,25.91,25.72,25.88,110523.0,21.8715,21.9138,21.7531,21.8885,110523.0
2022-04-13 11:00:00,25.87,26.08,25.86,26.07,100805.0,21.88,22.0576,21.8715,22.0491,100805.0
2022-04-13 11:30:00,26.07,26.1,25.99,26.02,95791.0,22.0491,22.0745,21.9815,22.0069,95791.0
2022-04-13 12:00:00,26.02,26.1,26.0,26.05,94770.0,22.0069,22.0745,21.9899,22.0322,94770.0
2022-04-13 12:30:00,26.05,26.16,26.04,26.11,100287.0,22.0322,22.1253,22.0238,22.083,100287.0
2022-04-13 13:00:00,26.1,26.14,26.03,26.08,97558.0,22.0745,22.1084,22.0153,22.0576,97558.0
2022-04-13 13:30:00,26.08,26.1,26.0,26.05,59791.0,22.0576,22.0745,21.9899,22.0322,59791.0
2022-04-13 14:00:00,26.05,26.06,25.93,25.94,59214.0,22.0322,22.0407,21.9307,21.9392,59214.0
2022-04-13 14:30:00,25.95,26.03,25.93,26.01,70180.0,21.9477,22.0153,21.9307,21.9984,70180.0
2022-04-13 15:00:00,26.01,26.1,25.98,26.07,83908.0,21.9984,22.0745,21.973,22.0491,83908.0
2022-04-13 15:30:00,26.07,26.24,26.06,26.18,313254.0,22.0491,22.1929,22.0407,22.1422,313254.0
2022-04-14 09:30:00,26.3,26.53,26.14,26.24,224103.0,22.2437,22.4382,22.1084,22.1929,224103.0
2022-04-14 10:00:00,26.24,26.29,26.1,26.11,124300.0,22.1929,22.2352,22.0745,22.083,124300.0
2022-04-14 10:30:00,26.11,26.19,26.04,26.09,100389.0,22.083,22.1506,22.0238,22.0661,100389.0
2022-04-14 11:00:00,26.08,26.21,26.06,26.19,88144.0,22.0576,22.1676,22.0407,22.1506,88144.0
2022-04-14 11:30:00,26.19,26.2,26.02,26.05,53575.0,22.1506,22.1591,22.0069,22.0322,53575.0
2022-04-14 12:00:00,26.05,26.07,25.89,25.89,69580.0,22.0322,22.0491,21.8969,21.8969,69580.0
2022-04-14 12:30:00,25.88,25.93,25.82,25.9,48313.0,21.8885,21.9307,21.8377,21.9054,48313.0
2022-04-14 13:00:00,25.91,25.91,25.75,25.78,89782.0,21.9138,21.9138,21.7785,21.8039,89782.0
2022-04-14 13:30:00,25.78,25.85,25.78,25.85,135249.0,21.8039,21.8631,21.8039,21.8631,135249.0
2022-04-14 14:00:00,25.86,25.91,25.78,25.84,121663.0,21.8715,21.9138,21.8039,21.8546,121663.0
2022-04-14 14:30:00,25.84,25.84,25.7,25.71,102379.0,21.8546,21.8546,21.7362,21.7447,102379.0
2022-04-14 15:00:00,25.71,25.75,25.6,25.73,182059.0,21.7447,21.7785,21.6516,21.7616,182059.0
2022-04-14 15:30:00,25.73,25.73,25.55,25.55,549377.0,21.7616,21.7616,21.6093,21.6093,549377.0
2022-04-18 09:30:00,25.5,25.66,25.38,25.51,198030.0,21.5671,21.7024,21.4656,21.5755,198030.0
2022-04-18 10:00:00,25.51,25.52,25.33,25.48,150503.0,21.5755,21.584,21.4233,21.5501,150503.0
2022-04-18 10:30:00,25.47,25.56,25.42,25.53,98148.0,21.5417,21.6178,21.4994,21.5924,98148.0
2022-04-18 11:00:00,25.53,25.66,25.47,25.49,97671.0,21.5924,21.7024,21.5417,21.5586,97671.0
2022-04-18 11:30:00,25.49,25.55,25.41,25.54,109800.0,21.5586,21.6093,21.4909,21.6009,109800.0
2022-04-18 12:00:00,25.53,25.64,25.38,25.42,133130.0,21.5924,21.6855,21.4656,21.4994,133130.0
2022-04-18 12:30:00,25.41,25.56,25.39,25.55,75074.0,21.4909,21.6178,21.474,21.6093,75074.0
2022-04-18 13:00:00,25.55,25.64,25.53,25.63,88993.0,21.6093,21.6855,21.5924,21.677,88993.0
2022-04-18 13:30:00,25.62,25.84,25.61,25.79,159929.0,21.6686,21.8546,21.6601,21.8123,159929.0
2022-04-18 14:00:00,25.78,25.8,25.68,25.75,144997.0,21.8039,21.8208,21.7193,21.7785,144997.0
2022-04-18 14:30:00,25.75,25.82,25.69,25.71,225906.0,21.7785,21.8377,21.7278,21.7447,225906.0
2022-04-18 15:00:00,25.71,25.74,25.57,25.61,221373.0,21.7447,21.77,21.6263,21.6601,221373.0
2022-04-18 15:30:00,25.6,25.69,25.54,25.69,630681.0,21.6516,21.7278,21.6009,21.7278,630681.0
2022-04-19 09:30:00,25.77,26.18,25.69,26.18,179559.0,21.7954,22.1422,21.7278,22.1422,179559.0
2022-04-19 10:00:00,26.18,26.28,26.13,26.17,113789.0,22.1422,22.2268,22.0999,22.1337,113789.0
2022-04-19 10:30:00,26.17,26.43,26.16,26.31,112701.0,22.1337,22.3536,22.1253,22.2521,112701.0
2022-04-19 11:00:00,26.31,26.46,26.29,26.46,97010.0,22.2521,22.379,22.2352,22.379,97010.0
2022-04-19 11:30:00,26.46,26.54,26.44,26.45,66075.0,22.379,22.4467,22.3621,22.3705,66075.0
2022-04-19 12:00:00,26.44,26.53,26.42,26.5,67351.0,22.3621,22.4382,22.3452,22.4128,67351.0
2022-04-19 12:30:00,26.51,26.57,26.46,26.53,65969.0,22.4213,22.472,22.379,22.4382,65969.0
2022-04-19 13:00:00,26.54,26.6,26.51,26.52,65172.0,22.4467,22.4974,22.4213,22.4297,65172.0
2022-04-19 13:30:00,26.52,26.64,26.51,26.6,64378.0,22.4297,22.5312,22.4213,22.4974,64378.0
2022-04-19 14:00:00,26.6,26.6,26.5,26.6,83945.0,22.4974,22.4974,22.4128,22.4974,83945.0
2022-04-19 14:30:00,26.6,26.66,26.58,26.66,74194.0,22.4974,22.5481,22.4805,22.5481,74194.0
2022-04-19 15:00:00,26.65,26.78,26.63,26.72,97916.0,22.5397,22.6496,22.5228,22.5989,97916.0
2022-04-19 15:30:00,26.72,26.82,26.67,26.75,435177.0,22.5989,22.6835,22.5566,22.6243,435177.0
2022-04-20 09:30:00,27.04,27.23,26.85,26.91,265671.0,22.8695,23.0302,22.7088,22.7596,265671.0
2022-04-20 10:00:00,26.9,26.93,26.72,26.93,103989.0,22.7511,22.7765,22.5989,22.7765,103989.0
2022-04-20 10:30:00,26.91,27.01,26.83,26.96,93324.0,22.7596,22.8442,22.6919,22.8019,93324.0
2022-04-20 11:00:00,26.96,26.96,26.8,26.88,75156.0,22.8019,22.8019,22.6666,22.7342,75156.0
2022-04-20 11:30:00,26.88,26.99,26.86,26.93,52252.0,22.7342,22.8273,22.7173,22.7765,52252.0
2022-04-20 12:00:00,26.94,27.0,26.83,26.92,56981.0,22.785,22.8357,22.6919,22.768,56981.0
2022-04-20 12:30:00,26.92,27.04,26.91,26.98,56839.0,22.768,22.8695,22.7596,22.8188,56839.0
2022-04-20 13:00:00,26.99,27.03,26.92,26.94,54923.0,22.8273,22.8611,22.768,22.785,54923.0
2022-04-20 13:30:00,26.93,27.0,26.86,26.89,65336.0,22.7765,22.8357,22.7173,22.7427,65336.0
2022-04-20 14:00:00,26.88,26.9,26.73,26.77,104039.0,22.7342,22.7511,22.6074,22.6412,104039.0
2022-04-20 14:30:00,26.76,26.78,26.67,26.7,99496.0,22.6327,22.6496,22.5566,22.582,99496.0
2022-04-20 15:00:00,26.7,26.83,26.67,26.8,80162.0,22.582,22.6919,22.5566,22.6666,80162.0
2022-04-20 15:30:00,26.82,26.83,26.65,26.69,454304.0,22.6835,22.6919,22.5397,22.5735,454304.0
2022-04-21 09:30:00,27.05,27.27,26.82,26.99,169483.0,22.878,23.0641,22.6835,22.8273,169483.0
2022-04-21 10:00:00,26.99,27.08,26.85,27.05,125625.0,22.8273,22.9034,22.7088,22.878,125625.0
2022-04-21 10:30:00,27.05,27.08,26.91,26.95,123657.0,22.878,22.9034,22.7596,22.7934,123657.0
2022-04-21 11:00:00,26.94,27.0,26.89,26.92,135841.0,22.785,22.8357,22.7427,22.768,135841.0
2022-04-21 11:30:00,26.92,26.92,26.68,26.71,108417.0,22.768,22.768,22.5651,22.5904,108417.0
2022-04-21 12:00:00,26.71,26.73,26.58,26.61,111305.0,22.5904,22.6074,22.4805,22.5059,111305.0
2022-04-21 12:30:00,26.61,26.7,26.56,26.61,121433.0,22.5059,22.582,22.4636,22.5059,121433.0
2022-04-21 13:00:00,26.61,26.66,26.5,26.66,84005.0,22.5059,22.5481,22.4128,22.5481,84005.0
2022-04-21 13:30:00,26.67,26.7,26.58,26.61,96636.0,22.5566,22.582,22.4805,22.5059,96636.0
2022-04-21 14:00:00,26.6,26.61,26.52,26.58,118578.0,22.4974,22.5059,22.4297,22.4805,118578.0
2022-04-21 14:30:00,26.58,26.66,26.44,26.48,109477.0,22.4805,22.5481,22.3621,22.3959,109477.0
2022-04-21 15:00:00,26.47,26.53,26.34,26.51,145892.0,22.3875,22.4382,22.2775,22.4213,145892.0
2022-04-21 15:30:00,26.5,26.57,26.39,26.49,567843.0,22.4128,22.472,22.3198,22.4044,567843.0
2022-04-22 09:30:00,26.4,26.81,26.29,26.79,529666.0,22.3282,22.675,22.2352,22.6581,529666.0
2022-04-22 10:00:00,26.78,26.86,26.65,26.84,222757.0,22.6496,22.7173,22.5397,22.7004,222757.0
2022-04-22 10:30:00,26.85,26.86,26.49,26.52,204050.0,22.7088,22.7173,22.4044,22.4297,204050.0
2022-04-22 11:00:00,26.52,26.77,26.5,26.67,178836.0,22.4297,22.6412,22.4128,22.5566,178836.0
2022-04-22 11:30:00,26.67,26.69,26.55,26.6,153779.0,22.5566,22.5735,22.4551,22.4974,153779.0
2022-04-22 12:00:00,26.59,26.77,26.57,26.77,164525.0,22.4889,22.6412,22.472,22.6412,164525.0
2022-04-22 12:30:00,26.76,26.88,26.74,26.76,163235.0,22.6327,22.7342,22.6158,22.6327,163235.0
2022-04-22 13:00:00,26.76,26.84,26.7,26.76,101537.0,22.6327,22.7004,22.582,22.6327,101537.0
2022-04-22 13:30:00,26.76,26.8,26.68,26.68,104980.0,22.6327,22.6666,22.5651,22.5651,104980.0
2022-04-22 14:00:00,26.68,26.73,26.55,26.55,115297.0,22.5651,22.6074,22.4551,22.4551,115297.0
2022-04-22 14:30:00,26.56,26.58,26.38,26.44,270424.0,22.4636,22.4805,22.3113,22.3621,270424.0
2022-04-22 15:00:00,26.45,26.63,26.37,26.48,219681.0,22.3705,22.5228,22.3029,22.3959,219681.0
2022-04-22 15:30:00,26.48,26.63,26.37,26.39,833167.0,22.3959,22.5228,22.3029,22.3198,833167.0
2022-04-25 09:30:00,26.22,26.44,25.75,25.79,251693.0,22.176,22.3621,21.7785,21.8123,251693.0
2022-04-25 10:00:00,25.79,25.94,25.57,25.86,273388.0,21.8123,21.9392,21.6263,21.8715,273388.0
2022-04-25 10:30:00,25.85,25.92,25.63,25.63,177259.0,21.8631,21.9223,21.677,21.677,177259.0
2022-04-25 11:00:00,25.64,25.91,25.6,25.81,185097.0,21.6855,21.9138,21.6516,21.8292,185097.0
2022-04-25 11:30:00,25.82,25.88,25.72,25.8,124213.0,21.8377,21.8885,21.7531,21.8208,124213.0
2022-04-25 12:00:00,25.79,26.18,25.76,26.13,125872.0,21.8123,22.1422,21.787,22.0999,125872.0
2022-04-25 12:30:00,26.13,26.21,26.05,26.13,115729.0,22.0999,22.1676,22.0322,22.0999,115729.0
2022-04-25 13:00:00,26.13,26.32,26.03,26.25,133087.0,22.0999,22.2606,22.0153,22.2014,133087.0
2022-04-25 13:30:00,26.26,26.3,26.16,26.2,112674.0,22.2098,22.2437,22.1253,22.1591,112674.0
2022-04-25 14:00:00,26.2,26.38,26.11,26.37,128915.0,22.1591,22.3113,22.083,22.3029,128915.0
2022-04-25 14:30:00,26.38,26.5,26.34,26.39,161310.0,22.3113,22.4128,22.2775,22.3198,161310.0
2022-04-25 15:00:00,26.39,26.52,26.28,26.52,166369.0,22.3198,22.4297,22.2268,22.4297,166369.0
2022-04-25 15:30:00,26.51,26.64,26.46,26.62,482476.0,22.4213,22.5312,22.379,22.5143,482476.0
2022-04-26 09:30:00,26.3,26.4,26.13,26.4,150595.0,22.2437,22.3282,22.0999,22.3282,150595.0
2022-04-26 10:00:00,26.41,26.45,26.02,26.13,124254.0,22.3367,22.3705,22.0069,22.0999,124254.0
2022-04-26 10:30:00,26.12,26.15,25.76,25.79,216411.0,22.0914,22.1168,21.787,21.8123,216411.0
2022-04-26 11:00:00,25.78,25.79,25.56,25.72,232378.0,21.8039,21.8123,21.6178,21.7531,232378.0
2022-04-26 11:30:00,25.72,25.84,25.57,25.57,140930.0,21.7531,21.8546,21.6263,21.6263,140930.0
2022-04-26 12:00:00,25.58,25.95,25.56,25.94,165411.0,21.6347,21.9477,21.6178,21.9392,165411.0
2022-04-26 12:30:00,25.93,25.97,25.82,25.96,142738.0,21.9307,21.9646,21.8377,21.9561,142738.0
2022-04-26 13:00:00,25.96,25.97,25.76,25.78,125159.0,21.9561,21.9646,21.787,21.8039,125159.0
2022-04-26 13:30:00,25.77,25.97,25.72,25.89,133805.0,21.7954,21.9646,21.7531,21.8969,133805.0
2022-04-26 14:00:00,25.89,26.04,25.84,26.01,159535.0,21.8969,22.0238,21.8546,21.9984,159535.0
2022-04-26 14:30:00,26.01,26.11,25.93,26.1,190859.0,21.9984,22.083,21.9307,22.0745,190859.0
2022-04-26 15:00:00,26.09,26.11,25.74,25.82,158122.0,22.0661,22.083,21.77,21.8377,158122.0
2022-04-26 15:30:00,25.82,25.88,25.74,25.78,764372.0,21.8377,21.8885,21.77,21.8039,764372.0
2022-04-27 09:30:00,25.76,26.05,25.74,25.94,179830.0,21.787,22.0322,21.77,21.9392,179830.0
2022-04-27 10:00:00,25.95,26.06,25.61,25.61,214474.0,21.9477,22.0407,21.6601,21.6601,214474.0
2022-04-27 10:30:00,25.61,25.75,25.54,25.7,146519.0,21.6601,21.7785,21.6009,21.7362,146519.0
2022-04-27 11:00:00,25.7,25.84,25.69,25.78,143428.0,21.7362,21.8546,21.7278,21.8039,143428.0
2022-04-27 11:30:00,25.79,25.86,25.69,25.76,114577.0,21.8123,21.8715,21.7278,21.787,114577.0
2022-04-27 12:00:00,25.75,25.86,25.7,25.84,152691.0,21.7785,21.8715,21.7362,21.8546,152691.0
2022-04-27 12:30:00,25.85,25.89,25.73,25.76,130605.0,21.8631,21.8969,21.7616,21.787,130605.0
2022-04-27 13:00:00,25.77,25.8,25.58,25.73,138359.0,21.7954,21.8208,21.6347,21.7616,138359.0
2022-04-27 13:30:00,25.74,25.8,25.66,25.8,81364.0,21.77,21.8208,21.7024,21.8208,81364.0
2022-04-27 14:00:00,25.8,25.85,25.73,25.77,89823.0,21.8208,21.8631,21.7616,21.7954,89823.0
2022-04-27 14:30:00,25.77,25.86,25.64,25.67,119169.0,21.7954,21.8715,21.6855,21.7108,119169.0
2022-04-27 15:00:00,25.67,25.72,25.6,25.69,144794.0,21.7108,21.7531,21.6516,21.7278,144794.0
2022-04-27 15:30:00,25.69,25.75,25.6,25.64,509306.0,21.7278,21.7785,21.6516,21.6855,509306.0
2022-04-28 09:30:00,25.99,26.07,25.7,25.81,208142.0,21.9815,22.0491,21.7362,21.8292,208142.0
2022-04-28 10:00:00,25.81,25.81,25.56,25.59,93831.0,21.8292,21.8292,21.6178,21.6432,93831.0
2022-04-28 10:30:00,25.58,25.58,25.39,25.54,166885.0,21.6347,21.6347,21.474,21.6009,166885.0
2022-04-28 11:00:00,25.54,25.58,25.38,25.39,466770.0,21.6009,21.6347,21.4656,21.474,466770.0
2022-04-28 11:30:00,25.38,25.53,25.29,25.51,147866.0,21.4656,21.5924,21.3894,21.5755,147866.0
2022-04-28 12:00:00,25.51,25.63,25.41,25.63,117258.0,21.5755,21.677,21.4909,21.677,117258.0
2022-04-28 12:30:00,25.63,25.84,25.61,25.8,138473.0,21.677,21.8546,21.6601,21.8208,138473.0
2022-04-28 13:00:00,25.81,25.97,25.77,25.92,150523.0,21.8292,21.9646,21.7954,21.9223,150523.0
2022-04-28 13:30:00,25.92,25.99,25.87,25.95,133633.0,21.9223,21.9815,21.88,21.9477,133633.0
2022-04-28 14:00:00,25.95,26.04,25.9,25.96,120496.0,21.9477,22.0238,21.9054,21.9561,120496.0
2022-04-28 14:30:00,25.96,26.06,25.94,25.99,204451.0,21.9561,22.0407,21.9392,21.9815,204451.0
2022-04-28 15:00:00,25.99,26.11,25.98,26.05,200141.0,21.9815,22.083,21.973,22.0322,200141.0
2022-04-28 15:30:00,26.05,26.06,25.86,25.96,572964.0,22.0322,22.0407,21.8715,21.9561,572964.0
2022-04-29 09:30:00,25.84,26.09,25.65,25.92,236460.0,21.8546,22.0661,21.6939,21.9223,236460.0
2022-04-29 10:00:00,25.91,25.93,25.41,25.43,276629.0,21.9138,21.9307,21.4909,21.5079,276629.0
2022-04-29 10:30:00,25.42,25.47,25.35,25.46,328199.0,21.4994,21.5417,21.4402,21.5332,328199.0
2022-04-29 11:00:00,25.46,25.51,25.39,25.46,250786.0,21.5332,21.5755,21.474,21.5332,250786.0
2022-04-29 11:30:00,25.46,25.57,25.41,25.43,223853.0,21.5332,21.6263,21.4909,21.5079,223853.0
2022-04-29 12:00:00,25.43,25.43,25.3,25.3,108018.0,21.5079,21.5079,21.3979,21.3979,108018.0
2022-04-29 12:30:00,25.3,25.33,25.16,25.19,154319.0,21.3979,21.4233,21.2795,21.3049,154319.0
2022-04-29 13:00:00,25.19,25.22,25.11,25.19,146223.0,21.3049,21.3302,21.2372,21.3049,146223.0
2022-04-29 13:30:00,25.19,25.24,25.03,25.06,147560.0,21.3049,21.3472,21.1695,21.1949,147560.0
2022-04-29 14:00:00,25.07,25.07,24.9,24.96,180218.0,21.2034,21.2034,21.0596,21.1103,180218.0
2022-04-29 14:30:00,24.96,25.0,24.73,24.82,199228.0,21.1103,21.1442,20.9158,20.9919,199228.0
2022-04-29 15:00:00,24.81,24.94,24.74,24.82,317450.0,20.9835,21.0934,20.9243,20.9919,317450.0
2022-04-29 15:30:00,24.81,24.85,24.52,24.6,1223366.0,20.9835,21.0173,20.7382,20.8059,1223366.0
2022-05-02 09:30:00,24.61,25.03,24.45,24.88,253718.0,20.8143,21.1695,20.679,21.0427,253718.0
2022-05-02 10:00:00,24.89,25.14,24.66,25.11,301240.0,21.0511,21.2626,20.8566,21.2372,301240.0
2022-05-02 10:30:00,25.11,25.18,25.02,25.04,306555.0,21.2372,21.2964,21.1611,21.178,306555.0
2022-05-02 11:00:00,25.03,25.13,24.95,25.04,285010.0,21.1695,21.2541,21.1019,21.178,285010.0
2022-05-02 11:30:00,25.04,25.1,24.95,25.06,192457.0,21.178,21.2288,21.1019,21.1949,192457.0
2022-05-02 12:00:00,25.06,25.16,24.9,25.13,246263.0,21.1949,21.2795,21.0596,21.2541,246263.0
2022-05-02 12:30:00,25.13,25.2,24.94,24.96,143454.0,21.2541,21.3133,21.0934,21.1103,143454.0
2022-05-02 13:00:00,24.97,25.04,24.87,24.92,181199.0,21.1188,21.178,21.0342,21.0765,181199.0
2022-05-02 13:30:00,24.92,25.02,24.75,24.88,158474.0,21.0765,21.1611,20.9327,21.0427,158474.0
2022-05-02 14:00:00,24.87,24.93,24.68,24.78,171372.0,21.0342,21.085,20.8735,20.9581,171372.0
2022-05-02 14:30:00,24.78,24.91,24.7,24.8,201669.0,20.9581,21.0681,20.8904,20.975,201669.0
2022-05-02 15:00:00,24.83,25.19,24.82,25.14,445676.0,21.0004,21.3049,20.9919,21.2626,445676.0
2022-05-02 15:30:00,25.14,25.35,25.05,25.33,993981.0,21.2626,21.4402,21.1865,21.4233,993981.0
2022-05-03 09:30:00,25.07,25.59,24.93,25.28,401982.0,21.2034,21.6432,21.085,21.381,401982.0
2022-05-03 10:00:00,25.27,25.8,25.26,25.72,589886.0,21.3725,21.8208,21.3641,21.7531,589886.0
2022-05-03 10:30:00,25.72,25.89,25.63,25.75,310511.0,21.7531,21.8969,21.677,21.7785,310511.0
2022-05-03 11:00:00,25.75,26.36,25.58,26.04,783592.0,21.7785,22.2944,21.6347,22.0238,783592.0
2022-05-03 11:30:00,26.06,26.32,25.96,26.28,389817.0,22.0407,22.2606,21.9561,22.2268,389817.0
2022-05-03 12:00:00,26.26,26.29,26.12,26.16,230837.0,22.2098,22.2352,22.0914,22.1253,230837.0
2022-05-03 12:30:00,26.16,26.17,25.97,25.97,198125.0,22.1253,22.1337,21.9646,21.9646,198125.0
2022-05-03 13:00:00,25.96,26.2,25.92,26.07,171841.0,21.9561,22.1591,21.9223,22.0491,171841.0
2022-05-03 13:30:00,26.07,26.15,26.02,26.09,175628.0,22.0491,22.1168,22.0069,22.0661,175628.0
2022-05-03 14:00:00,26.09,26.09,25.78,25.82,171980.0,22.0661,22.0661,21.8039,21.8377,171980.0
2022-05-03 14:30:00,25.82,25.93,25.62,25.92,190686.0,21.8377,21.9307,21.6686,21.9223,190686.0
2022-05-03 15:00:00,25.92,25.96,25.67,25.74,326805.0,21.9223,21.9561,21.7108,21.77,326805.0
2022-05-03 15:30:00,25.75,25.79,25.4,25.55,1150655.0,21.7785,21.8123,21.4825,21.6093,1150655.0
2022-05-04 09:30:00,25.45,25.61,25.14,25.41,186763.0,21.5248,21.6601,21.2626,21.4909,186763.0
2022-05-04 10:00:00,25.42,25.52,25.23,25.5,152911.0,21.4994,21.584,21.3387,21.5671,152911.0
2022-05-04 10:30:00,25.5,25.66,25.45,25.62,179313.0,21.5671,21.7024,21.5248,21.6686,179313.0
2022-05-04 11:00:00,25.62,25.68,25.57,25.63,146584.0,21.6686,21.7193,21.6263,21.677,146584.0
2022-05-04 11:30:00,25.63,25.71,25.41,25.7,165350.0,21.677,21.7447,21.4909,21.7362,165350.0
2022-05-04 12:00:00,25.7,25.92,25.64,25.91,256748.0,21.7362,21.9223,21.6855,21.9138,256748.0
2022-05-04 12:30:00,25.92,25.95,25.82,25.89,151957.0,21.9223,21.9477,21.8377,21.8969,151957.0
2022-05-04 13:00:00,25.89,25.95,25.76,25.77,110265.0,21.8969,21.9477,21.787,21.7954,110265.0
2022-05-04 13:30:00,25.77,25.83,25.69,25.79,113513.0,21.7954,21.8462,21.7278,21.8123,113513.0
2022-05-04 14:00:00,25.81,25.9,25.52,25.78,138936.0,21.8292,21.9054,21.584,21.8039,138936.0
2022-05-04 14:30:00,25.79,26.22,25.42,26.19,293210.0,21.8123,22.176,21.4994,22.1506,293210.0
2022-05-04 15:00:00,26.21,26.69,26.17,26.68,576056.0,22.1676,22.5735,22.1337,22.5651,576056.0
2022-05-04 15:30:00,26.69,26.91,26.66,26.8,962048.0,22.5735,22.7596,22.5481,22.6666,962048.0
2022-05-05 09:30:00,26.18,26.38,25.49,25.53,390405.0,22.1422,22.3113,21.5586,21.5924,390405.0
2022-05-05 10:00:00,25.54,25.54,25.02,25.02,369629.0,21.6009,21.6009,21.1611,21.1611,369629.0
2022-05-05 10:30:00,25.01,25.12,24.88,24.99,357565.0,21.1526,21.2457,21.0427,21.1357,357565.0
2022-05-05 11:00:00,24.99,25.05,24.69,24.73,290291.0,21.1357,21.1865,20.882,20.9158,290291.0
2022-05-05 11:30:00,24.73,24.81,24.57,24.62,277141.0,20.9158,20.9835,20.7805,20.8228,277141.0
2022-05-05 12:00:00,24.62,25.0,24.51,24.97,266447.0,20.8228,21.1442,20.7297,21.1188,266447.0
2022-05-05 12:30:00,24.96,25.11,24.78,25.1,202623.0,21.1103,21.2372,20.9581,21.2288,202623.0
2022-05-05 13:00:00,25.11,25.3,25.1,25.25,205447.0,21.2372,21.3979,21.2288,21.3556,205447.0
2022-05-05 13:30:00,25.24,25.37,25.13,25.2,133127.0,21.3472,21.4571,21.2541,21.3133,133127.0
2022-05-05 14:00:00,25.2,25.24,25.01,25.07,203858.0,21.3133,21.3472,21.1526,21.2034,203858.0
2022-05-05 14:30:00,25.05,25.26,25.02,25.21,264068.0,21.1865,21.3641,21.1611,21.3218,264068.0
2022-05-05 15:00:00,25.2,25.21,24.83,24.85,247940.0,21.3133,21.3218,21.0004,21.0173,247940.0
2022-05-05 15:30:00,24.84,25.1,24.78,25.05,606770.0,21.0089,21.2288,20.9581,21.1865,606770.0
2022-05-06 09:30:00,25.05,25.1,24.5,24.61,213459.0,21.1865,21.2288,20.7213,20.8143,213459.0
2022-05-06 10:00:00,24.6,24.92,24.54,24.72,158924.0,20.8059,21.0765,20.7551,20.9074,158924.0
2022-05-06 10:30:00,24.74,25.09,24.65,25.05,163455.0,20.9243,21.2203,20.8482,21.1865,163455.0
2022-05-06 11:00:00,25.03,25.24,24.92,25.15,146293.0,21.1695,21.3472,21.0765,21.271,146293.0
2022-05-06 11:30:00,25.16,25.17,24.93,25.02,128748.0,21.2795,21.288,21.085,21.1611,128748.0
2022-05-06 12:00:00,25.02,25.26,24.95,25.17,157867.0,21.1611,21.3641,21.1019,21.288,157867.0
2022-05-06 12:30:00,25.17,25.34,25.1,25.32,134755.0,21.288,21.4317,21.2288,21.4148,134755.0
2022-05-06 13:00:00,25.31,25.33,25.07,25.15,104350.0,21.4064,21.4233,21.2034,21.271,104350.0
2022-05-06 13:30:00,25.15,25.19,24.97,24.98,102820.0,21.271,21.3049,21.1188,21.1273,102820.0
2022-05-06 14:00:00,24.97,25.02,24.84,24.89,112868.0,21.1188,21.1611,21.0089,21.0511,112868.0
2022-05-06 14:30:00,24.89,25.07,24.84,24.97,115565.0,21.0511,21.2034,21.0089,21.1188,115565.0
2022-05-06 15:00:00,24.98,24.98,24.78,24.89,148233.0,21.1273,21.1273,20.9581,21.0511,148233.0
2022-05-06 15:30:00,24.88,25.14,24.88,25.02,621220.0,21.0427,21.2626,21.0427,21.1611,621220.0
2022-05-09 09:30:00,24.65,25.18,24.65,25.17,206953.0,20.8482,21.2964,20.8482,21.288,206953.0
2022-05-09 10:00:00,25.16,25.22,24.95,24.97,193458.0,21.2795,21.3302,21.1019,21.1188,193458.0
2022-05-09 10:30:00,24.95,24.98,24.61,24.69,294772.0,21.1019,21.1273,20.8143,20.882,294772.0
2022-05-09 11:00:00,24.68,24.76,24.51,24.59,194081.0,20.8735,20.9412,20.7297,20.7974,194081.0
2022-05-09 11:30:00,24.59,24.78,24.54,24.68,289621.0,20.7974,20.9581,20.7551,20.8735,289621.0
2022-05-09 12:00:00,24.68,24.9,24.6,24.84,170843.0,20.8735,21.0596,20.8059,21.0089,170843.0
2022-05-09 12:30:00,24.84,24.89,24.64,24.73,152799.0,21.0089,21.0511,20.8397,20.9158,152799.0
2022-05-09 13:00:00,24.72,24.85,24.68,24.85,144658.0,20.9074,21.0173,20.8735,21.0173,144658.0
2022-05-09 13:30:00,24.85,24.89,24.67,24.8,133029.0,21.0173,21.0511,20.8651,20.975,133029.0
2022-05-09 14:00:00,24.81,24.89,24.72,24.74,182556.0,20.9835,21.0511,20.9074,20.9243,182556.0
2022-05-09 14:30:00,24.74,25.02,24.68,25.01,231479.0,20.9243,21.1611,20.8735,21.1526,231479.0
2022-05-09 15:00:00,25.01,25.13,24.84,24.87,326710.0,21.1526,21.2541,21.0089,21.0342,326710.0
2022-05-09 15:30:00,24.87,24.91,24.67,24.85,916885.0,21.0342,21.0681,20.8651,21.0173,916885.0
2022-05-10 09:30:00,25.11,25.46,24.99,25.03,195207.0,21.2372,21.5332,21.1357,21.1695,195207.0
2022-05-10 10:00:00,25.02,25.02,24.59,24.64,150251.0,21.1611,21.1611,20.7974,20.8397,150251.0
2022-05-10 10:30:00,24.64,24.64,24.19,24.29,218368.0,20.8397,20.8397,20.4591,20.5437,218368.0
2022-05-10 11:00:00,24.29,24.36,24.13,24.22,246426.0,20.5437,20.6029,20.4084,20.4845,246426.0
2022-05-10 11:30:00,24.21,24.35,24.05,24.19,145578.0,20.476,20.5944,20.3407,20.4591,145578.0
2022-05-10 12:00:00,24.19,24.34,24.15,24.24,164244.0,20.4591,20.586,20.4253,20.5014,164244.0
2022-05-10 12:30:00,24.25,24.29,24.08,24.14,153199.0,20.5099,20.5437,20.3661,20.4168,153199.0
2022-05-10 13:00:00,24.14,24.43,24.11,24.42,131922.0,20.4168,20.6621,20.3914,20.6536,131922.0
2022-05-10 13:30:00,24.43,24.81,24.43,24.81,150103.0,20.6621,20.9835,20.6621,20.9835,150103.0
2022-05-10 14:00:00,24.81,24.81,24.52,24.57,166389.0,20.9835,20.9835,20.7382,20.7805,166389.0
2022-05-10 14:30:00,24.57,24.64,24.46,24.56,201341.0,20.7805,20.8397,20.6875,20.772,201341.0
2022-05-10 15:00:00,24.57,24.66,24.37,24.38,168171.0,20.7805,20.8566,20.6113,20.6198,168171.0
2022-05-10 15:30:00,24.38,24.56,24.31,24.53,644719.0,20.6198,20.772,20.5606,20.7467,644719.0
2022-05-11 09:30:00,24.36,24.53,24.01,24.43,308598.0,20.6029,20.7467,20.3069,20.6621,308598.0
2022-05-11 10:00:00,24.46,24.46,24.14,24.38,287057.0,20.6875,20.6875,20.4168,20.6198,287057.0
2022-05-11 10:30:00,24.37,24.58,24.25,24.34,192120.0,20.6113,20.789,20.5099,20.586,192120.0
2022-05-11 11:00:00,24.33,24.35,24.11,24.23,153573.0,20.5775,20.5944,20.3914,20.4929,153573.0
2022-05-11 11:30:00,24.23,24.43,24.15,24.22,134522.0,20.4929,20.6621,20.4253,20.4845,134522.0
2022-05-11 12:00:00,24.23,24.25,24.01,24.03,103545.0,20.4929,20.5099,20.3069,20.3238,103545.0
2022-05-11 12:30:00,24.01,24.08,23.95,23.95,209536.0,20.3069,20.3661,20.2561,20.2561,209536.0
2022-05-11 13:00:00,23.95,23.95,23.84,23.85,159988.0,20.2561,20.2561,20.1631,20.1715,159988.0
2022-05-11 13:30:00,23.85,23.89,23.72,23.75,132881.0,20.1715,20.2054,20.0616,20.087,132881.0
2022-05-11 14:00:00,23.75,24.15,23.75,24.04,146491.0,20.087,20.4253,20.087,20.3322,146491.0
2022-05-11 14:30:00,24.05,24.21,24.01,24.05,187416.0,20.3407,20.476,20.3069,20.3407,187416.0
2022-05-11 15:00:00,24.05,24.13,23.98,24.05,188138.0,20.3407,20.4084,20.2815,20.3407,188138.0
2022-05-11 15:30:00,24.05,24.1,23.84,23.89,610873.0,20.3407,20.383,20.1631,20.2054,610873.0
2022-05-12 09:30:00,23.71,24.08,23.63,24.04,208767.0,20.0531,20.3661,19.9855,20.3322,208767.0
2022-05-12 10:00:00,24.04,24.57,23.95,24.3,207882.0,20.3322,20.7805,20.2561,20.5521,207882.0
2022-05-12 10:30:00,24.32,24.37,24.07,24.26,257323.0,20.5691,20.6113,20.3576,20.5183,257323.0
2022-05-12 11:00:00,24.26,24.56,24.21,24.29,189003.0,20.5183,20.772,20.476,20.5437,189003.0
2022-05-12 11:30:00,24.29,24.38,24.09,24.1,217724.0,20.5437,20.6198,20.3745,20.383,217724.0
2022-05-12 12:00:00,24.09,24.21,24.0,24.17,100016.0,20.3745,20.476,20.2984,20.4422,100016.0
2022-05-12 12:30:00,24.18,24.4,24.18,24.29,100647.0,20.4506,20.6367,20.4506,20.5437,100647.0
2022-05-12 13:00:00,24.28,24.33,24.12,24.16,111236.0,20.5352,20.5775,20.3999,20.4337,111236.0
2022-05-12 13:30:00,24.16,24.19,23.9,23.96,96854.0,20.4337,20.4591,20.2138,20.2646,96854.0
2022-05-12 14:00:00,23.96,24.05,23.91,23.99,109744.0,20.2646,20.3407,20.2223,20.29,109744.0
2022-05-12 14:30:00,23.99,24.02,23.83,23.93,132222.0,20.29,20.3153,20.1546,20.2392,132222.0
2022-05-12 15:00:00,23.93,24.39,23.9,24.25,202946.0,20.2392,20.6283,20.2138,20.5099,202946.0
2022-05-12 15:30:00,24.25,24.53,24.22,24.53,584404.0,20.5099,20.7467,20.4845,20.7467,584404.0
2022-05-13 09:30:00,24.91,25.16,24.82,24.97,345118.0,21.0681,21.2795,20.9919,21.1188,345118.0
2022-05-13 10:00:00,24.98,25.22,24.91,25.19,132747.0,21.1273,21.3302,21.0681,21.3049,132747.0
2022-05-13 10:30:00,25.19,25.22,24.92,25.05,235357.0,21.3049,21.3302,21.0765,21.1865,235357.0
2022-05-13 11:00:00,25.04,25.17,24.99,25.14,102133.0,21.178,21.288,21.1357,21.2626,102133.0
2022-05-13 11:30:00,25.14,25.14,25.03,25.09,96622.0,21.2626,21.2626,21.1695,21.2203,96622.0
2022-05-13 12:00:00,25.09,25.28,25.09,25.17,72714.0,21.2203,21.381,21.2203,21.288,72714.0
2022-05-13 12:30:00,25.18,25.23,25.03,25.11,72481.0,21.2964,21.3387,21.1695,21.2372,72481.0
2022-05-13 13:00:00,25.12,25.17,25.02,25.07,77473.0,21.2457,21.288,21.1611,21.2034,77473.0
2022-05-13 13:30:00,25.07,25.08,24.84,24.87,67775.0,21.2034,21.2118,21.0089,21.0342,67775.0
2022-05-13 14:00:00,24.87,24.87,24.71,24.8,95361.0,21.0342,21.0342,20.8989,20.975,95361.0
2022-05-13 14:30:00,24.81,25.01,24.8,25.0,110836.0,20.9835,21.1526,20.975,21.1442,110836.0
2022-05-13 15:00:00,25.01,25.13,24.96,25.11,101178.0,21.1526,21.2541,21.1103,21.2372,101178.0
2022-05-13 15:30:00,25.12,25.12,24.89,25.09,401598.0,21.2457,21.2457,21.0511,21.2203,401598.0
2022-05-16 09:30:00,24.86,24.93,24.41,24.55,190954.0,21.0258,21.085,20.6452,20.7636,190954.0
2022-05-16 10:00:00,24.55,24.85,24.5,24.78,108584.0,20.7636,21.0173,20.7213,20.9581,108584.0
2022-05-16 10:30:00,24.79,24.79,24.61,24.69,119244.0,20.9666,20.9666,20.8143,20.882,119244.0
2022-05-16 11:00:00,24.68,24.78,24.63,24.7,87896.0,20.8735,20.9581,20.8312,20.8904,87896.0
2022-05-16 11:30:00,24.7,24.98,24.67,24.97,99589.0,20.8904,21.1273,20.8651,21.1188,99589.0
2022-05-16 12:00:00,24.98,25.02,24.85,24.88,79015.0,21.1273,21.1611,21.0173,21.0427,79015.0
2022-05-16 12:30:00,24.87,24.95,24.83,24.89,70122.0,21.0342,21.1019,21.0004,21.0511,70122.0
2022-05-16 13:00:00,24.89,25.13,24.87,25.12,114204.0,21.0511,21.2541,21.0342,21.2457,114204.0
2022-05-16 13:30:00,25.12,25.14,25.01,25.04,83639.0,21.2457,21.2626,21.1526,21.178,83639.0
2022-05-16 14:00:00,25.05,25.08,24.97,25.05,87339.0,21.1865,21.2118,21.1188,21.1865,87339.0
2022-05-16 14:30:00,25.05,25.11,24.97,25.07,74454.0,21.1865,21.2372,21.1188,21.2034,74454.0
2022-05-16 15:00:00,25.07,25.09,24.92,24.99,104054.0,21.2034,21.2203,21.0765,21.1357,104054.0
2022-05-16 15:30:00,24.98,25.0,24.87,24.95,387497.0,21.1273,21.1442,21.0342,21.1019,387497.0
2022-05-17 09:30:00,25.55,25.74,25.42,25.55,279449.0,21.6093,21.77,21.4994,21.6093,279449.0
2022-05-17 10:00:00,25.56,25.64,25.26,25.28,123581.0,21.6178,21.6855,21.3641,21.381,123581.0
2022-05-17 10:30:00,25.28,25.34,25.19,25.33,119238.0,21.381,21.4317,21.3049,21.4233,119238.0
2022-05-17 11:00:00,25.33,25.5,25.33,25.45,77281.0,21.4233,21.5671,21.4233,21.5248,77281.0
2022-05-17 11:30:00,25.44,25.57,25.44,25.54,72424.0,21.5163,21.6263,21.5163,21.6009,72424.0
2022-05-17 12:00:00,25.54,25.63,25.47,25.62,56164.0,21.6009,21.677,21.5417,21.6686,56164.0
2022-05-17 12:30:00,25.62,25.75,25.58,25.68,92252.0,21.6686,21.7785,21.6347,21.7193,92252.0
2022-05-17 13:00:00,25.68,25.76,25.6,25.68,64156.0,21.7193,21.787,21.6516,21.7193,64156.0
2022-05-17 13:30:00,25.68,25.71,25.62,25.67,70230.0,21.7193,21.7447,21.6686,21.7108,70230.0
2022-05-17 14:00:00,25.68,25.76,25.49,25.65,105319.0,21.7193,21.787,21.5586,21.6939,105319.0
2022-05-17 14:30:00,25.64,25.86,25.58,25.79,75580.0,21.6855,21.8715,21.6347,21.8123,75580.0
2022-05-17 15:00:00,25.79,25.93,25.79,25.89,121041.0,21.8123,21.9307,21.8123,21.8969,121041.0
2022-05-17 15:30:00,25.9,25.92,25.77,25.86,286026.0,21.9054,21.9223,21.7954,21.8715,286026.0
2022-05-18 09:30:00,25.5,25.68,25.3,25.61,168684.0,21.5671,21.7193,21.3979,21.6601,168684.0
2022-05-18 10:00:00,25.62,25.78,25.61,25.65,133306.0,21.6686,21.8039,21.6601,21.6939,133306.0
2022-05-18 10:30:00,25.63,25.81,25.63,25.79,123414.0,21.677,21.8292,21.677,21.8123,123414.0
2022-05-18 11:00:00,25.79,25.8,25.41,25.42,93197.0,21.8123,21.8208,21.4909,21.4994,93197.0
2022-05-18 11:30:00,25.42,25.55,25.4,25.47,91460.0,21.4994,21.6093,21.4825,21.5417,91460.0
2022-05-18 12:00:00,25.46,25.55,25.42,25.49,99692.0,21.5332,21.6093,21.4994,21.5586,99692.0
2022-05-18 12:30:00,25.49,25.6,25.46,25.5,228724.0,21.5586,21.6516,21.5332,21.5671,228724.0
2022-05-18 13:00:00,25.5,25.5,25.14,25.16,79674.0,21.5671,21.5671,21.2626,21.2795,79674.0
2022-05-18 13:30:00,25.16,25.22,25.11,25.18,91125.0,21.2795,21.3302,21.2372,21.2964,91125.0
2022-05-18 14:00:00,25.18,25.26,25.13,25.26,87337.0,21.2964,21.3641,21.2541,21.3641,87337.0
2022-05-18 14:30:00,25.26,25.32,25.12,25.17,150206.0,21.3641,21.4148,21.2457,21.288,150206.0
2022-05-18 15:00:00,25.16,25.24,25.12,25.2,208481.0,21.2795,21.3472,21.2457,21.3133,208481.0
2022-05-18 15:30:00,25.2,25.33,25.16,25.23,634174.0,21.3133,21.4233,21.2795,21.3387,634174.0
2022-05-19 09:30:00,24.82,25.28,24.76,24.92,384512.0,20.9919,21.381,20.9412,21.0765,384512.0
2022-05-19 10:00:00,24.92,25.25,24.91,25.05,151802.0,21.0765,21.3556,21.0681,21.1865,151802.0
2022-05-19 10:30:00,25.04,25.16,24.9,25.0,142307.0,21.178,21.2795,21.0596,21.1442,142307.0
2022-05-19 11:00:00,25.0,25.15,24.92,25.08,162791.0,21.1442,21.271,21.0765,21.2118,162791.0
2022-05-19 11:30:00,25.1,25.32,25.08,25.24,91225.0,21.2288,21.4148,21.2118,21.3472,91225.0
2022-05-19 12:00:00,25.23,25.28,25.12,25.21,81357.0,21.3387,21.381,21.2457,21.3218,81357.0
2022-05-19 12:30:00,25.22,25.24,25.07,25.2,92040.0,21.3302,21.3472,21.2034,21.3133,92040.0
2022-05-19 13:00:00,25.2,25.33,25.14,25.27,100094.0,21.3133,21.4233,21.2626,21.3725,100094.0
2022-05-19 13:30:00,25.29,25.49,25.15,25.42,108948.0,21.3894,21.5586,21.271,21.4994,108948.0
2022-05-19 14:00:00,25.43,25.43,25.27,25.33,77467.0,21.5079,21.5079,21.3725,21.4233,77467.0
2022-05-19 14:30:00,25.33,25.41,25.19,25.36,118349.0,21.4233,21.4909,21.3049,21.4487,118349.0
2022-05-19 15:00:00,25.35,25.46,25.19,25.2,170374.0,21.4402,21.5332,21.3049,21.3133,170374.0
2022-05-19 15:30:00,25.19,25.25,25.07,25.11,536741.0,21.3049,21.3556,21.2034,21.2372,536741.0
2022-05-20 09:30:00,25.49,25.81,25.34,25.57,207093.0,21.5586,21.8292,21.4317,21.6263,207093.0
2022-05-20 10:00:00,25.57,25.76,25.51,25.72,181115.0,21.6263,21.787,21.5755,21.7531,181115.0
2022-05-20 10:30:00,25.71,25.75,25.53,25.55,193762.0,21.7447,21.7785,21.5924,21.6093,193762.0
2022-05-20 11:00:00,25.55,25.57,25.36,25.43,305629.0,21.6093,21.6263,21.4487,21.5079,305629.0
2022-05-20 11:30:00,25.42,25.53,25.39,25.48,133727.0,21.4994,21.5924,21.474,21.5501,133727.0
2022-05-20 12:00:00,25.47,25.49,25.26,25.33,100067.0,21.5417,21.5586,21.3641,21.4233,100067.0
2022-05-20 12:30:00,25.32,25.36,25.14,25.27,94160.0,21.4148,21.4487,21.2626,21.3725,94160.0
2022-05-20 13:00:00,25.25,25.28,25.1,25.11,97684.0,21.3556,21.381,21.2288,21.2372,97684.0
2022-05-20 13:30:00,25.11,25.33,25.1,25.28,92850.0,21.2372,21.4233,21.2288,21.381,92850.0
2022-05-20 14:00:00,25.29,25.32,25.17,25.22,96851.0,21.3894,21.4148,21.288,21.3302,96851.0
2022-05-20 14:30:00,25.21,25.43,25.15,25.33,118467.0,21.3218,21.5079,21.271,21.4233,118467.0
2022-05-20 15:00:00,25.32,25.46,25.26,25.45,149935.0,21.4148,21.5332,21.3641,21.5248,149935.0
2022-05-20 15:30:00,25.45,25.82,25.39,25.81,538946.0,21.5248,21.8377,21.474,21.8292,538946.0
2022-05-23 09:30:00,26.24,26.34,25.85,25.92,163537.0,22.1929,22.2775,21.8631,21.9223,163537.0
2022-05-23 10:00:00,25.91,26.1,25.78,26.1,86165.0,21.9138,22.0745,21.8039,22.0745,86165.0
2022-05-23 10:30:00,26.11,26.27,26.05,26.25,128858.0,22.083,22.2183,22.0322,22.2014,128858.0
2022-05-23 11:00:00,26.25,26.33,26.18,26.25,143864.0,22.2014,22.269,22.1422,22.2014,143864.0
2022-05-23 11:30:00,26.26,26.33,26.22,26.27,75302.0,22.2098,22.269,22.176,22.2183,75302.0
2022-05-23 12:00:00,26.27,26.32,26.17,26.17,67617.0,22.2183,22.2606,22.1337,22.1337,67617.0
2022-05-23 12:30:00,26.18,26.18,26.04,26.09,78576.0,22.1422,22.1422,22.0238,22.0661,78576.0
2022-05-23 13:00:00,26.09,26.1,25.95,26.04,68811.0,22.0661,22.0745,21.9477,22.0238,68811.0
2022-05-23 13:30:00,26.05,26.1,26.01,26.09,48764.0,22.0322,22.0745,21.9984,22.0661,48764.0
2022-05-23 14:00:00,26.1,26.14,26.04,26.08,57370.0,22.0745,22.1084,22.0238,22.0576,57370.0
2022-05-23 14:30:00,26.09,26.14,26.04,26.06,110367.0,22.0661,22.1084,22.0238,22.0407,110367.0
2022-05-23 15:00:00,26.06,26.15,26.02,26.06,223784.0,22.0407,22.1168,22.0069,22.0407,223784.0
2022-05-23 15:30:00,26.07,26.12,25.91,26.02,391141.0,22.0491,22.0914,21.9138,22.0069,391141.0
2022-05-24 09:30:00,25.82,25.9,25.34,25.34,148299.0,21.8377,21.9054,21.4317,21.4317,148299.0
2022-05-24 10:00:00,25.36,25.44,25.23,25.34,133833.0,21.4487,21.5163,21.3387,21.4317,133833.0
2022-05-24 10:30:00,25.33,25.38,25.11,25.17,269768.0,21.4233,21.4656,21.2372,21.288,269768.0
2022-05-24 11:00:00,25.17,25.3,25.15,25.28,172033.0,21.288,21.3979,21.271,21.381,172033.0
2022-05-24 11:30:00,25.3,25.49,25.24,25.43,131849.0,21.3979,21.5586,21.3472,21.5079,131849.0
2022-05-24 12:00:00,25.42,25.64,25.4,25.59,88830.0,21.4994,21.6855,21.4825,21.6432,88830.0
2022-05-24 12:30:00,25.59,25.64,25.48,25.58,67927.0,21.6432,21.6855,21.5501,21.6347,67927.0
2022-05-24 13:00:00,25.57,25.65,25.46,25.65,66567.0,21.6263,21.6939,21.5332,21.6939,66567.0
2022-05-24 13:30:00,25.63,25.77,25.59,25.77,82789.0,21.677,21.7954,21.6432,21.7954,82789.0
2022-05-24 14:00:00,25.76,25.94,25.71,25.84,103817.0,21.787,21.9392,21.7447,21.8546,103817.0
2022-05-24 14:30:00,25.83,25.89,25.69,25.73,103346.0,21.8462,21.8969,21.7278,21.7616,103346.0
2022-05-24 15:00:00,25.73,25.88,25.72,25.87,127916.0,21.7616,21.8885,21.7531,21.88,127916.0
2022-05-24 15:30:00,25.87,26.04,25.85,25.97,458563.0,21.88,22.0238,21.8631,21.9646,458563.0
2022-05-25 09:30:00,25.76,26.15,25.76,26.01,193955.0,21.787,22.1168,21.787,21.9984,193955.0
2022-05-25 10:00:00,26.02,26.34,25.98,26.34,119261.0,22.0069,22.2775,21.973,22.2775,119261.0
2022-05-25 10:30:00,26.34,26.51,26.32,26.41,136762.0,22.2775,22.4213,22.2606,22.3367,136762.0
2022-05-25 11:00:00,26.39,26.4,26.28,26.34,86736.0,22.3198,22.3282,22.2268,22.2775,86736.0
2022-05-25 11:30:00,26.34,26.36,26.24,26.31,81533.0,22.2775,22.2944,22.1929,22.2521,81533.0
2022-05-25 12:00:00,26.31,26.34,26.12,26.16,76741.0,22.2521,22.2775,22.0914,22.1253,76741.0
2022-05-25 12:30:00,26.17,26.21,26.11,26.18,60648.0,22.1337,22.1676,22.083,22.1422,60648.0
2022-05-25 13:00:00,26.17,26.19,26.1,26.17,60630.0,22.1337,22.1506,22.0745,22.1337,60630.0
2022-05-25 13:30:00,26.17,26.21,26.14,26.18,49344.0,22.1337,22.1676,22.1084,22.1422,49344.0
2022-05-25 14:00:00,26.17,26.33,26.05,26.26,138547.0,22.1337,22.269,22.0322,22.2098,138547.0
2022-05-25 14:30:00,26.27,26.44,26.25,26.44,93606.0,22.2183,22.3621,22.2014,22.3621,93606.0
2022-05-25 15:00:00,26.44,26.6,26.43,26.5,105807.0,22.3621,22.4974,22.3536,22.4128,105807.0
2022-05-25 15:30:00,26.5,26.51,26.41,26.46,340927.0,22.4128,22.4213,22.3367,22.379,340927.0
2022-05-26 09:30:00,26.61,26.86,26.49,26.85,131516.0,22.5059,22.7173,22.4044,22.7088,131516.0
2022-05-26 10:00:00,26.87,27.07,26.87,27.05,111371.0,22.7258,22.8949,22.7258,22.878,111371.0
2022-05-26 10:30:00,27.05,27.11,27.0,27.09,70929.0,22.878,22.9287,22.8357,22.9118,70929.0
2022-05-26 11:00:00,27.09,27.13,27.07,27.11,78908.0,22.9118,22.9457,22.8949,22.9287,78908.0
2022-05-26 11:30:00,27.11,27.13,26.96,27.03,85187.0,22.9287,22.9457,22.8019,22.8611,85187.0
2022-05-26 12:00:00,27.03,27.18,27.02,27.18,69467.0,22.8611,22.9879,22.8526,22.9879,69467.0
2022-05-26 12:30:00,27.17,27.24,27.14,27.23,79464.0,22.9795,23.0387,22.9541,23.0302,79464.0
2022-05-26 13:00:00,27.24,27.34,27.18,27.19,112778.0,23.0387,23.1233,22.9879,22.9964,112778.0
2022-05-26 13:30:00,27.19,27.23,27.15,27.21,81001.0,22.9964,23.0302,22.9626,23.0133,81001.0
2022-05-26 14:00:00,27.21,27.23,27.15,27.17,96811.0,23.0133,23.0302,22.9626,22.9795,96811.0
2022-05-26 14:30:00,27.16,27.19,27.11,27.16,90286.0,22.971,22.9964,22.9287,22.971,90286.0
2022-05-26 15:00:00,27.16,27.19,27.1,27.14,132805.0,22.971,22.9964,22.9203,22.9541,132805.0
2022-05-26 15:30:00,27.14,27.32,27.14,27.2,351417.0,22.9541,23.1064,22.9541,23.0049,351417.0
2022-05-27 09:30:00,27.38,27.57,27.32,27.54,183500.0,23.1571,23.3178,23.1064,23.2924,183500.0
2022-05-27 10:00:00,27.55,27.58,27.36,27.37,92719.0,23.3009,23.3263,23.1402,23.1486,92719.0
2022-05-27 10:30:00,27.38,27.44,27.3,27.31,117797.0,23.1571,23.2078,23.0894,23.0979,117797.0
2022-05-27 11:00:00,27.32,27.4,27.3,27.35,108971.0,23.1064,23.174,23.0894,23.1317,108971.0
2022-05-27 11:30:00,27.34,27.4,27.27,27.38,44039.0,23.1233,23.174,23.0641,23.1571,44039.0
2022-05-27 12:00:00,27.38,27.4,27.31,27.34,37681.0,23.1571,23.174,23.0979,23.1233,37681.0
2022-05-27 12:30:00,27.34,27.39,27.32,27.38,36822.0,23.1233,23.1656,23.1064,23.1571,36822.0
2022-05-27 13:00:00,27.37,27.37,27.28,27.3,47638.0,23.1486,23.1486,23.0725,23.0894,47638.0
2022-05-27 13:30:00,27.3,27.31,27.25,27.27,37488.0,23.0894,23.0979,23.0472,23.0641,37488.0
2022-05-27 14:00:00,27.27,27.35,27.26,27.33,45467.0,23.0641,23.1317,23.0556,23.1148,45467.0
2022-05-27 14:30:00,27.33,27.35,27.29,27.35,52865.0,23.1148,23.1317,23.081,23.1317,52865.0
2022-05-27 15:00:00,27.35,27.46,27.32,27.44,89767.0,23.1317,23.2248,23.1064,23.2078,89767.0
2022-05-27 15:30:00,27.44,27.57,27.42,27.56,283977.0,23.2078,23.3178,23.1909,23.3093,283977.0
2022-05-31 09:30:00,27.36,27.39,26.93,27.3,221161.0,23.1402,23.1656,22.7765,23.0894,221161.0
2022-05-31 10:00:00,27.31,27.45,27.21,27.35,152409.0,23.0979,23.2163,23.0133,23.1317,152409.0
2022-05-31 10:30:00,27.35,27.47,27.29,27.4,71747.0,23.1317,23.2332,23.081,23.174,71747.0
2022-05-31 11:00:00,27.39,27.42,27.13,27.2,349947.0,23.1656,23.1909,22.9457,23.0049,349947.0
2022-05-31 11:30:00,27.2,27.49,27.18,27.47,240067.0,23.0049,23.2501,22.9879,23.2332,240067.0
2022-05-31 12:00:00,27.48,27.57,27.34,27.4,65257.0,23.2417,23.3178,23.1233,23.174,65257.0
2022-05-31 12:30:00,27.4,27.48,27.39,27.41,59372.0,23.174,23.2417,23.1656,23.1825,59372.0
2022-05-31 13:00:00,27.4,27.4,27.21,27.24,150937.0,23.174,23.174,23.0133,23.0387,150937.0
2022-05-31 13:30:00,27.24,27.33,27.23,27.3,315780.0,23.0387,23.1148,23.0302,23.0894,315780.0
2022-05-31 14:00:00,27.3,27.42,27.26,27.38,200292.0,23.0894,23.1909,23.0556,23.1571,200292.0
2022-05-31 14:30:00,27.38,27.39,27.17,27.21,187444.0,23.1571,23.1656,22.9795,23.0133,187444.0
2022-05-31 15:00:00,27.21,27.34,27.15,27.33,206787.0,23.0133,23.1233,22.9626,23.1148,206787.0
2022-05-31 15:30:00,27.34,27.41,27.03,27.08,982198.0,23.1233,23.1825,22.8611,22.9034,982198.0
2022-06-01 09:30:00,27.0,27.21,26.85,26.9,134052.0,22.8357,23.0133,22.7088,22.7511,134052.0
2022-06-01 10:00:00,26.9,26.99,26.37,26.39,198247.0,22.7511,22.8273,22.3029,22.3198,198247.0
2022-06-01 10:30:00,26.39,26.42,26.23,26.38,119365.0,22.3198,22.3452,22.1845,22.3113,119365.0
2022-06-01 11:00:00,26.37,26.39,26.25,26.32,96169.0,22.3029,22.3198,22.2014,22.2606,96169.0
2022-06-01 11:30:00,26.33,26.35,26.21,26.27,48194.0,22.269,22.286,22.1676,22.2183,48194.0
2022-06-01 12:00:00,26.27,26.37,26.23,26.3,59379.0,22.2183,22.3029,22.1845,22.2437,59379.0
2022-06-01 12:30:00,26.3,26.36,26.24,26.35,45553.0,22.2437,22.2944,22.1929,22.286,45553.0
2022-06-01 13:00:00,26.35,26.56,26.34,26.54,68175.0,22.286,22.4636,22.2775,22.4467,68175.0
2022-06-01 13:30:00,26.54,26.65,26.51,26.62,69186.0,22.4467,22.5397,22.4213,22.5143,69186.0
2022-06-01 14:00:00,26.6,26.74,26.55,26.71,77363.0,22.4974,22.6158,22.4551,22.5904,77363.0
2022-06-01 14:30:00,26.71,26.73,26.63,26.64,59641.0,22.5904,22.6074,22.5228,22.5312,59641.0
2022-06-01 15:00:00,26.64,26.72,26.58,26.7,75420.0,22.5312,22.5989,22.4805,22.582,75420.0
2022-06-01 15:30:00,26.7,26.77,26.56,26.57,319403.0,22.582,22.6412,22.4636,22.472,319403.0
2022-06-02 09:30:00,26.63,26.69,26.47,26.57,106806.0,22.5228,22.5735,22.3875,22.472,106806.0
2022-06-02 10:00:00,26.58,26.69,26.36,26.44,73298.0,22.4805,22.5735,22.2944,22.3621,73298.0
2022-06-02 10:30:00,26.45,26.53,26.41,26.53,52833.0,22.3705,22.4382,22.3367,22.4382,52833.0
2022-06-02 11:00:00,26.52,26.67,26.51,26.64,65025.0,22.4297,22.5566,22.4213,22.5312,65025.0
2022-06-02 11:30:00,26.64,26.71,26.56,26.64,51456.0,22.5312,22.5904,22.4636,22.5312,51456.0
2022-06-02 12:00:00,26.64,26.75,26.61,26.75,46029.0,22.5312,22.6243,22.5059,22.6243,46029.0
2022-06-02 12:30:00,26.75,26.81,26.71,26.74,50807.0,22.6243,22.675,22.5904,22.6158,50807.0
2022-06-02 13:00:00,26.74,26.76,26.67,26.74,40579.0,22.6158,22.6327,22.5566,22.6158,40579.0
2022-06-02 13:30:00,26.75,26.83,26.74,26.82,43568.0,22.6243,22.6919,22.6158,22.6835,43568.0
2022-06-02 14:00:00,26.82,26.85,26.72,26.74,49339.0,22.6835,22.7088,22.5989,22.6158,49339.0
2022-06-02 14:30:00,26.74,26.81,26.72,26.73,75370.0,22.6158,22.675,22.5989,22.6074,75370.0
2022-06-02 15:00:00,26.73,26.84,26.73,26.8,70729.0,22.6074,22.7004,22.6074,22.6666,70729.0
2022-06-02 15:30:00,26.79,26.87,26.71,26.85,332315.0,22.6581,22.7258,22.5904,22.7088,332315.0
2022-06-03 09:30:00,26.56,26.74,26.5,26.64,81525.0,22.4636,22.6158,22.4128,22.5312,81525.0
2022-06-03 10:00:00,26.63,26.73,26.57,26.58,67416.0,22.5228,22.6074,22.472,22.4805,67416.0
2022-06-03 10:30:00,26.58,26.65,26.49,26.58,47922.0,22.4805,22.5397,22.4044,22.4805,47922.0
2022-06-03 11:00:00,26.58,26.58,26.44,26.53,72952.0,22.4805,22.4805,22.3621,22.4382,72952.0
2022-06-03 11:30:00,26.54,26.63,26.49,26.5,44717.0,22.4467,22.5228,22.4044,22.4128,44717.0
2022-06-03 12:00:00,26.5,26.54,26.42,26.52,52114.0,22.4128,22.4467,22.3452,22.4297,52114.0
2022-06-03 12:30:00,26.52,26.6,26.48,26.59,47297.0,22.4297,22.4974,22.3959,22.4889,47297.0
2022-06-03 13:00:00,26.59,26.66,26.5,26.55,45121.0,22.4889,22.5481,22.4128,22.4551,45121.0
2022-06-03 13:30:00,26.55,26.56,26.45,26.51,41559.0,22.4551,22.4636,22.3705,22.4213,41559.0
2022-06-03 14:00:00,26.5,26.59,26.47,26.59,43803.0,22.4128,22.4889,22.3875,22.4889,43803.0
2022-06-03 14:30:00,26.58,26.58,26.48,26.54,42821.0,22.4805,22.4805,22.3959,22.4467,42821.0
2022-06-03 15:00:00,26.54,26.57,26.46,26.56,60841.0,22.4467,22.472,22.379,22.4636,60841.0
2022-06-03 15:30:00,26.55,26.56,26.43,26.47,194420.0,22.4551,22.4636,22.3536,22.3875,194420.0
2022-06-06 09:30:00,26.65,26.93,26.5,26.93,126661.0,22.5397,22.7765,22.4128,22.7765,126661.0
2022-06-06 10:00:00,26.93,27.17,26.93,27.09,82191.0,22.7765,22.9795,22.7765,22.9118,82191.0
2022-06-06 10:30:00,27.09,27.13,26.97,27.07,86736.0,22.9118,22.9457,22.8103,22.8949,86736.0
2022-06-06 11:00:00,27.07,27.1,26.92,26.94,62341.0,22.8949,22.9203,22.768,22.785,62341.0
2022-06-06 11:30:00,26.94,26.98,26.89,26.93,56901.0,22.785,22.8188,22.7427,22.7765,56901.0
2022-06-06 12:00:00,26.92,26.92,26.77,26.78,47383.0,22.768,22.768,22.6412,22.6496,47383.0
2022-06-06 12:30:00,26.77,26.9,26.75,26.88,50258.0,22.6412,22.7511,22.6243,22.7342,50258.0
2022-06-06 13:00:00,26.88,26.88,26.82,26.88,38144.0,22.7342,22.7342,22.6835,22.7342,38144.0
2022-06-06 13:30:00,26.88,27.0,26.87,26.98,38083.0,22.7342,22.8357,22.7258,22.8188,38083.0
2022-06-06 14:00:00,26.98,26.99,26.79,26.8,34872.0,22.8188,22.8273,22.6581,22.6666,34872.0
2022-06-06 14:30:00,26.8,26.86,26.76,26.8,88448.0,22.6666,22.7173,22.6327,22.6666,88448.0
2022-06-06 15:00:00,26.8,26.82,26.69,26.74,58368.0,22.6666,22.6835,22.5735,22.6158,58368.0
2022-06-06 15:30:00,26.73,26.8,26.68,26.77,217108.0,22.6074,22.6666,22.5651,22.6412,217108.0
2022-06-07 09:30:00,26.62,26.62,26.35,26.45,394671.0,22.5143,22.5143,22.286,22.3705,394671.0
2022-06-07 10:00:00,26.43,26.62,26.42,26.58,166059.0,22.3536,22.5143,22.3452,22.4805,166059.0
2022-06-07 10:30:00,26.59,26.82,26.56,26.68,136802.0,22.4889,22.6835,22.4636,22.5651,136802.0
2022-06-07 11:00:00,26.69,26.76,26.55,26.57,187718.0,22.5735,22.6327,22.4551,22.472,187718.0
2022-06-07 11:30:00,26.56,26.61,26.52,26.59,111136.0,22.4636,22.5059,22.4297,22.4889,111136.0
2022-06-07 12:00:00,26.6,26.62,26.52,26.62,73280.0,22.4974,22.5143,22.4297,22.5143,73280.0
2022-06-07 12:30:00,26.61,26.71,26.59,26.69,58875.0,22.5059,22.5904,22.4889,22.5735,58875.0
2022-06-07 13:00:00,26.7,26.78,26.7,26.76,73318.0,22.582,22.6496,22.582,22.6327,73318.0
2022-06-07 13:30:00,26.76,26.77,26.69,26.69,72027.0,22.6327,22.6412,22.5735,22.5735,72027.0
2022-06-07 14:00:00,26.69,26.82,26.68,26.8,77426.0,22.5735,22.6835,22.5651,22.6666,77426.0
2022-06-07 14:30:00,26.8,26.85,26.73,26.8,77091.0,22.6666,22.7088,22.6074,22.6666,77091.0
2022-06-07 15:00:00,26.79,26.88,26.77,26.78,125456.0,22.6581,22.7342,22.6412,22.6496,125456.0
2022-06-07 15:30:00,26.77,26.95,26.76,26.93,399524.0,22.6412,22.7934,22.6327,22.7765,399524.0
2022-06-08 09:30:00,26.58,26.81,26.43,26.49,148541.0,22.4805,22.675,22.3536,22.4044,148541.0
2022-06-08 10:00:00,26.48,26.51,26.31,26.35,69700.0,22.3959,22.4213,22.2521,22.286,69700.0
2022-06-08 10:30:00,26.33,26.47,26.26,26.29,120597.0,22.269,22.3875,22.2098,22.2352,120597.0
2022-06-08 11:00:00,26.29,26.44,26.29,26.38,88430.0,22.2352,22.3621,22.2352,22.3113,88430.0
2022-06-08 11:30:00,26.39,26.42,26.36,26.39,64822.0,22.3198,22.3452,22.2944,22.3198,64822.0
2022-06-08 12:00:00,26.39,26.46,26.17,26.21,85158.0,22.3198,22.379,22.1337,22.1676,85158.0
2022-06-08 12:30:00,26.22,26.22,26.03,26.15,95873.0,22.176,22.176,22.0153,22.1168,95873.0
2022-06-08 13:00:00,26.13,26.15,26.03,26.06,80766.0,22.0999,22.1168,22.0153,22.0407,80766.0
2022-06-08 13:30:00,26.07,26.13,26.0,26.07,53022.0,22.0491,22.0999,21.9899,22.0491,53022.0
2022-06-08 14:00:00,26.07,26.1,25.93,25.97,83958.0,22.0491,22.0745,21.9307,21.9646,83958.0
2022-06-08 14:30:00,25.96,25.99,25.88,25.93,53175.0,21.9561,21.9815,21.8885,21.9307,53175.0
2022-06-08 15:00:00,25.93,26.07,25.87,26.02,155641.0,21.9307,22.0491,21.88,22.0069,155641.0
2022-06-08 15:30:00,26.02,26.04,25.83,25.89,485015.0,22.0069,22.0238,21.8462,21.8969,485015.0
2022-06-09 09:30:00,25.83,26.06,25.74,25.94,154981.0,21.8462,22.0407,21.77,21.9392,154981.0
2022-06-09 10:00:00,25.94,26.03,25.61,25.82,114361.0,21.9392,22.0153,21.6601,21.8377,114361.0
2022-06-09 10:30:00,25.83,25.93,25.73,25.81,110630.0,21.8462,21.9307,21.7616,21.8292,110630.0
2022-06-09 11:00:00,25.8,25.91,25.73,25.87,97886.0,21.8208,21.9138,21.7616,21.88,97886.0
2022-06-09 11:30:00,25.86,25.98,25.82,25.98,76044.0,21.8715,21.973,21.8377,21.973,76044.0
2022-06-09 12:00:00,25.96,26.0,25.88,25.99,42423.0,21.9561,21.9899,21.8885,21.9815,42423.0
2022-06-09 12:30:00,26.0,26.09,25.98,26.08,51326.0,21.9899,22.0661,21.973,22.0576,51326.0
2022-06-09 13:00:00,26.09,26.11,25.9,25.91,76845.0,22.0661,22.083,21.9054,21.9138,76845.0
2022-06-09 13:30:00,25.9,25.95,25.84,25.94,51346.0,21.9054,21.9477,21.8546,21.9392,51346.0
2022-06-09 14:00:00,25.93,25.95,25.87,25.91,40486.0,21.9307,21.9477,21.88,21.9138,40486.0
2022-06-09 14:30:00,25.91,25.92,25.8,25.84,68955.0,21.9138,21.9223,21.8208,21.8546,68955.0
2022-06-09 15:00:00,25.84,25.85,25.77,25.79,89029.0,21.8546,21.8631,21.7954,21.8123,89029.0
2022-06-09 15:30:00,25.78,25.79,25.65,25.65,364563.0,21.8039,21.8123,21.6939,21.6939,364563.0
2022-06-10 09:30:00,25.0,25.11,24.68,24.77,273790.0,21.1442,21.2372,20.8735,20.9496,273790.0
2022-06-10 10:00:00,24.76,24.76,24.6,24.62,259026.0,20.9412,20.9412,20.8059,20.8228,259026.0
2022-06-10 10:30:00,24.63,24.95,24.62,24.85,223766.0,20.8312,21.1019,20.8228,21.0173,223766.0
2022-06-10 11:00:00,24.85,24.86,24.68,24.71,98114.0,21.0173,21.0258,20.8735,20.8989,98114.0
2022-06-10 11:30:00,24.7,24.72,24.61,24.67,286452.0,20.8904,20.9074,20.8143,20.8651,286452.0
2022-06-10 12:00:00,24.67,24.88,24.66,24.78,305662.0,20.8651,21.0427,20.8566,20.9581,305662.0
2022-06-10 12:30:00,24.8,24.88,24.68,24.73,90110.0,20.975,21.0427,20.8735,20.9158,90110.0
2022-06-10 13:00:00,24.73,24.89,24.67,24.89,99040.0,20.9158,21.0511,20.8651,21.0511,99040.0
2022-06-10 13:30:00,24.88,24.93,24.74,24.77,102814.0,21.0427,21.085,20.9243,20.9496,102814.0
2022-06-10 14:00:00,24.78,24.94,24.72,24.88,133435.0,20.9581,21.0934,20.9074,21.0427,133435.0
2022-06-10 14:30:00,24.88,24.96,24.84,24.94,84454.0,21.0427,21.1103,21.0089,21.0934,84454.0
2022-06-10 15:00:00,24.93,24.98,24.81,24.92,101066.0,21.085,21.1273,20.9835,21.0765,101066.0
2022-06-10 15:30:00,24.92,24.92,24.55,24.57,481714.0,21.0765,21.0765,20.7636,20.7805,481714.0
2022-06-13 09:30:00,23.77,24.02,23.46,23.48,393032.0,20.1039,20.3153,19.8417,19.8586,393032.0
2022-06-13 10:00:00,23.5,23.7,23.46,23.49,161099.0,19.8755,20.0447,19.8417,19.8671,161099.0
2022-06-13 10:30:00,23.49,23.52,23.25,23.25,143201.0,19.8671,19.8924,19.6641,19.6641,143201.0
2022-06-13 11:00:00,23.26,23.39,23.17,23.27,142729.0,19.6725,19.7825,19.5964,19.681,142729.0
2022-06-13 11:30:00,23.26,23.46,23.2,23.37,116034.0,19.6725,19.8417,19.6218,19.7656,116034.0
2022-06-13 12:00:00,23.37,23.46,23.35,23.39,130411.0,19.7656,19.8417,19.7487,19.7825,130411.0
2022-06-13 12:30:00,23.39,23.51,23.28,23.29,84974.0,19.7825,19.884,19.6895,19.6979,84974.0
2022-06-13 13:00:00,23.29,23.37,23.26,23.37,55800.0,19.6979,19.7656,19.6725,19.7656,55800.0
2022-06-13 13:30:00,23.36,23.54,23.31,23.47,78375.0,19.7571,19.9094,19.7148,19.8502,78375.0
2022-06-13 14:00:00,23.46,23.47,23.25,23.31,76553.0,19.8417,19.8502,19.6641,19.7148,76553.0
2022-06-13 14:30:00,23.31,23.43,23.25,23.28,90342.0,19.7148,19.8163,19.6641,19.6895,90342.0
2022-06-13 15:00:00,23.26,23.39,23.12,23.13,154817.0,19.6725,19.7825,19.5541,19.5626,154817.0
2022-06-13 15:30:00,23.12,23.16,22.97,23.08,641808.0,19.5541,19.588,19.4273,19.5203,641808.0
2022-06-14 09:30:00,23.2,23.38,23.0,23.37,289001.0,19.6218,19.774,19.4526,19.7656,289001.0
2022-06-14 10:00:00,23.38,23.43,23.12,23.14,253249.0,19.774,19.8163,19.5541,19.571,253249.0
2022-06-14 10:30:00,23.15,23.33,23.11,23.28,115168.0,19.5795,19.7317,19.5457,19.6895,115168.0
2022-06-14 11:00:00,23.28,23.35,23.09,23.14,83312.0,19.6895,19.7487,19.5288,19.571,83312.0
2022-06-14 11:30:00,23.14,23.22,23.07,23.21,95671.0,19.571,19.6387,19.5118,19.6303,95671.0
2022-06-14 12:00:00,23.2,23.2,23.06,23.09,67455.0,19.6218,19.6218,19.5034,19.5288,67455.0
2022-06-14 12:30:00,23.1,23.14,23.04,23.11,74054.0,19.5372,19.571,19.4865,19.5457,74054.0
2022-06-14 13:00:00,23.11,23.27,23.08,23.16,83825.0,19.5457,19.681,19.5203,19.588,83825.0
2022-06-14 13:30:00,23.16,23.17,22.95,22.96,175731.0,19.588,19.5964,19.4104,19.4188,175731.0
2022-06-14 14:00:00,22.96,23.11,22.96,23.08,109663.0,19.4188,19.5457,19.4188,19.5203,109663.0
2022-06-14 14:30:00,23.08,23.08,22.9,22.98,223144.0,19.5203,19.5203,19.3681,19.4357,223144.0
2022-06-14 15:00:00,22.97,23.03,22.88,23.0,165833.0,19.4273,19.478,19.3511,19.4526,165833.0
2022-06-14 15:30:00,22.99,23.2,22.99,23.09,554418.0,19.4442,19.6218,19.4442,19.5288,554418.0
2022-06-15 09:30:00,23.37,23.63,23.35,23.6,144173.0,19.7656,19.9855,19.7487,19.9601,144173.0
2022-06-15 10:00:00,23.61,23.74,23.6,23.69,142221.0,19.9686,20.0785,19.9601,20.0362,142221.0
2022-06-15 10:30:00,23.7,23.74,23.59,23.7,118435.0,20.0447,20.0785,19.9516,20.0447,118435.0
2022-06-15 11:00:00,23.7,23.72,23.54,23.62,53727.0,20.0447,20.0616,19.9094,19.977,53727.0
2022-06-15 11:30:00,23.62,23.68,23.61,23.67,60051.0,19.977,20.0278,19.9686,20.0193,60051.0
2022-06-15 12:00:00,23.66,23.7,23.62,23.69,37623.0,20.0108,20.0447,19.977,20.0362,37623.0
2022-06-15 12:30:00,23.68,23.71,23.53,23.55,59747.0,20.0278,20.0531,19.9009,19.9178,59747.0
2022-06-15 13:00:00,23.54,23.68,23.53,23.67,62623.0,19.9094,20.0278,19.9009,20.0193,62623.0
2022-06-15 13:30:00,23.66,23.84,23.64,23.81,127284.0,20.0108,20.1631,19.9939,20.1377,127284.0
2022-06-15 14:00:00,23.81,23.92,23.48,23.49,137074.0,20.1377,20.2307,19.8586,19.8671,137074.0
2022-06-15 14:30:00,23.49,23.98,23.3,23.69,284975.0,19.8671,20.2815,19.7064,20.0362,284975.0
2022-06-15 15:00:00,23.7,24.06,23.68,24.06,245840.0,20.0447,20.3492,20.0278,20.3492,245840.0
2022-06-15 15:30:00,24.06,24.11,23.7,23.78,550417.0,20.3492,20.3914,20.0447,20.1123,550417.0
2022-06-16 09:30:00,23.12,23.15,22.82,22.84,192739.0,19.5541,19.5795,19.3004,19.3173,192739.0
2022-06-16 10:00:00,22.83,23.08,22.77,23.05,288787.0,19.3089,19.5203,19.2581,19.4949,288787.0
2022-06-16 10:30:00,23.04,23.05,22.79,22.81,196938.0,19.4865,19.4949,19.275,19.2919,196938.0
2022-06-16 11:00:00,22.81,23.03,22.8,22.98,110214.0,19.2919,19.478,19.2835,19.4357,110214.0
2022-06-16 11:30:00,22.98,23.0,22.86,22.91,114036.0,19.4357,19.4526,19.3342,19.3765,114036.0
2022-06-16 12:00:00,22.92,22.92,22.75,22.89,91595.0,19.385,19.385,19.2412,19.3596,91595.0
2022-06-16 12:30:00,22.88,23.0,22.83,22.94,93766.0,19.3511,19.4526,19.3089,19.4019,93766.0
2022-06-16 13:00:00,22.94,23.02,22.86,22.98,86676.0,19.4019,19.4696,19.3342,19.4357,86676.0
2022-06-16 13:30:00,22.98,23.01,22.82,22.83,121999.0,19.4357,19.4611,19.3004,19.3089,121999.0
2022-06-16 14:00:00,22.83,22.9,22.81,22.86,168725.0,19.3089,19.3681,19.2919,19.3342,168725.0
2022-06-16 14:30:00,22.86,22.98,22.8,22.93,189655.0,19.3342,19.4357,19.2835,19.3934,189655.0
2022-06-16 15:00:00,22.92,23.17,22.91,23.14,235537.0,19.385,19.5964,19.3765,19.571,235537.0
2022-06-16 15:30:00,23.14,23.19,23.03,23.16,643043.0,19.571,19.6133,19.478,19.588,643043.0
2022-06-17 09:30:00,23.4,23.55,23.31,23.41,404294.0,19.7909,19.9178,19.7148,19.7994,404294.0
2022-06-17 10:00:00,23.42,23.43,23.03,23.09,120682.0,19.8079,19.8163,19.478,19.5288,120682.0
2022-06-17 10:30:00,23.07,23.12,22.94,23.1,124164.0,19.5118,19.5541,19.4019,19.5372,124164.0
2022-06-17 11:00:00,23.08,23.36,23.06,23.32,100916.0,19.5203,19.7571,19.5034,19.7233,100916.0
2022-06-17 11:30:00,23.33,23.41,23.24,23.28,115493.0,19.7317,19.7994,19.6556,19.6895,115493.0
2022-06-17 12:00:00,23.28,23.41,23.19,23.41,74487.0,19.6895,19.7994,19.6133,19.7994,74487.0
2022-06-17 12:30:00,23.41,23.45,23.32,23.34,113459.0,19.7994,19.8332,19.7233,19.7402,113459.0
2022-06-17 13:00:00,23.35,23.57,23.33,23.42,123132.0,19.7487,19.9347,19.7317,19.8079,123132.0
2022-06-17 13:30:00,23.42,23.51,23.37,23.41,69923.0,19.8079,19.884,19.7656,19.7994,69923.0
2022-06-17 14:00:00,23.42,23.62,23.42,23.55,158665.0,19.8079,19.977,19.8079,19.9178,158665.0
2022-06-17 14:30:00,23.55,23.64,23.43,23.46,182086.0,19.9178,19.9939,19.8163,19.8417,182086.0
2022-06-17 15:00:00,23.46,23.52,23.34,23.45,276203.0,19.8417,19.8924,19.7402,19.8332,276203.0
2022-06-17 15:30:00,23.46,23.47,23.26,23.3,681092.0,19.8417,19.8502,19.6725,19.7064,681092.0
2022-06-21 09:30:00,23.93,24.05,23.72,23.97,198218.0,20.2392,20.3407,20.0616,20.273,198218.0
2022-06-21 10:00:00,23.96,24.13,23.94,24.07,173602.0,20.2646,20.4084,20.2477,20.3576,173602.0
2022-06-21 10:30:00,24.08,24.16,24.03,24.14,143700.0,20.3661,20.4337,20.3238,20.4168,143700.0
2022-06-21 11:00:00,24.14,24.14,23.96,23.97,73439.0,20.4168,20.4168,20.2646,20.273,73439.0
2022-06-21 11:30:00,23.97,24.06,23.87,23.87,85310.0,20.273,20.3492,20.1885,20.1885,85310.0
2022-06-21 12:00:00,23.88,24.0,23.86,24.0,63258.0,20.1969,20.2984,20.18,20.2984,63258.0
2022-06-21 12:30:00,24.0,24.02,23.93,24.02,67204.0,20.2984,20.3153,20.2392,20.3153,67204.0
2022-06-21 13:00:00,24.02,24.05,23.95,23.98,61115.0,20.3153,20.3407,20.2561,20.2815,61115.0
2022-06-21 13:30:00,23.98,24.02,23.93,23.93,48856.0,20.2815,20.3153,20.2392,20.2392,48856.0
2022-06-21 14:00:00,23.94,24.04,23.9,24.04,66306.0,20.2477,20.3322,20.2138,20.3322,66306.0
2022-06-21 14:30:00,24.04,24.14,24.02,24.12,62237.0,20.3322,20.4168,20.3153,20.3999,62237.0
2022-06-21 15:00:00,24.13,24.22,24.12,24.21,236234.0,20.4084,20.4845,20.3999,20.476,236234.0
2022-06-21 15:30:00,24.21,24.32,24.15,24.19,599198.0,20.476,20.5691,20.4253,20.4591,599198.0
2022-06-22 09:30:00,23.78,24.07,23.78,23.92,131026.0,20.1123,20.3576,20.1123,20.2307,131026.0
2022-06-22 10:00:00,23.93,24.16,23.81,24.16,76816.0,20.2392,20.4337,20.1377,20.4337,76816.0
2022-06-22 10:30:00,24.16,24.24,24.09,24.09,85348.0,20.4337,20.5014,20.3745,20.3745,85348.0
2022-06-22 11:00:00,24.09,24.18,24.03,24.17,78137.0,20.3745,20.4506,20.3238,20.4422,78137.0
2022-06-22 11:30:00,24.16,24.2,24.01,24.02,64773.0,20.4337,20.4676,20.3069,20.3153,64773.0
2022-06-22 12:00:00,24.01,24.13,23.98,24.1,60275.0,20.3069,20.4084,20.2815,20.383,60275.0
2022-06-22 12:30:00,24.09,24.16,24.09,24.14,36001.0,20.3745,20.4337,20.3745,20.4168,36001.0
2022-06-22 13:00:00,24.14,24.22,24.07,24.19,29468.0,20.4168,20.4845,20.3576,20.4591,29468.0
2022-06-22 13:30:00,24.19,24.22,24.13,24.17,48361.0,20.4591,20.4845,20.4084,20.4422,48361.0
2022-06-22 14:00:00,24.18,24.29,24.17,24.23,81871.0,20.4506,20.5437,20.4422,20.4929,81871.0
2022-06-22 14:30:00,24.23,24.26,24.19,24.26,65270.0,20.4929,20.5183,20.4591,20.5183,65270.0
2022-06-22 15:00:00,24.26,24.26,24.14,24.14,83472.0,20.5183,20.5183,20.4168,20.4168,83472.0
2022-06-22 15:30:00,24.14,24.17,24.05,24.08,263566.0,20.4168,20.4422,20.3407,20.3661,263566.0
2022-06-23 09:30:00,24.09,24.36,24.04,24.32,103289.0,20.3745,20.6029,20.3322,20.5691,103289.0
2022-06-23 10:00:00,24.31,24.34,24.08,24.13,51587.0,20.5606,20.586,20.3661,20.4084,51587.0
2022-06-23 10:30:00,24.14,24.36,24.11,24.25,101329.0,20.4168,20.6029,20.3914,20.5099,101329.0
2022-06-23 11:00:00,24.26,24.31,24.17,24.21,68875.0,20.5183,20.5606,20.4422,20.476,68875.0
2022-06-23 11:30:00,24.24,24.25,24.1,24.1,50097.0,20.5014,20.5099,20.383,20.383,50097.0
2022-06-23 12:00:00,24.11,24.11,24.01,24.02,64024.0,20.3914,20.3914,20.3069,20.3153,64024.0
2022-06-23 12:30:00,24.02,24.03,23.86,23.89,61933.0,20.3153,20.3238,20.18,20.2054,61933.0
2022-06-23 13:00:00,23.89,23.99,23.87,23.91,67950.0,20.2054,20.29,20.1885,20.2223,67950.0
2022-06-23 13:30:00,23.92,23.99,23.86,23.97,58564.0,20.2307,20.29,20.18,20.273,58564.0
2022-06-23 14:00:00,23.96,24.03,23.93,24.03,60222.0,20.2646,20.3238,20.2392,20.3238,60222.0
2022-06-23 14:30:00,24.03,24.11,24.02,24.11,48611.0,20.3238,20.3914,20.3153,20.3914,48611.0
2022-06-23 15:00:00,24.1,24.25,24.08,24.22,119911.0,20.383,20.5099,20.3661,20.4845,119911.0
2022-06-23 15:30:00,24.22,24.42,24.22,24.36,407166.0,20.4845,20.6536,20.4845,20.6029,407166.0
2022-06-24 09:30:00,24.66,25.12,24.64,25.05,441694.0,20.8566,21.2457,20.8397,21.1865,441694.0
2022-06-24 10:00:00,25.06,25.4,25.06,25.23,296621.0,21.1949,21.4825,21.1949,21.3387,296621.0
2022-06-24 10:30:00,25.22,25.26,25.12,25.22,111053.0,21.3302,21.3641,21.2457,21.3302,111053.0
2022-06-24 11:00:00,25.23,25.37,25.22,25.36,94128.0,21.3387,21.4571,21.3302,21.4487,94128.0
2022-06-24 11:30:00,25.36,25.4,25.26,25.33,110165.0,21.4487,21.4825,21.3641,21.4233,110165.0
2022-06-24 12:00:00,25.34,25.38,25.26,25.3,67676.0,21.4317,21.4656,21.3641,21.3979,67676.0
2022-06-24 12:30:00,25.3,25.4,25.29,25.37,52870.0,21.3979,21.4825,21.3894,21.4571,52870.0
2022-06-24 13:00:00,25.37,25.45,25.36,25.39,56381.0,21.4571,21.5248,21.4487,21.474,56381.0
2022-06-24 13:30:00,25.39,25.41,25.34,25.34,56348.0,21.474,21.4909,21.4317,21.4317,56348.0
2022-06-24 14:00:00,25.35,25.36,25.26,25.28,70232.0,21.4402,21.4487,21.3641,21.381,70232.0
2022-06-24 14:30:00,25.28,25.32,25.26,25.3,60811.0,21.381,21.4148,21.3641,21.3979,60811.0
2022-06-24 15:00:00,25.3,25.35,25.27,25.34,118580.0,21.3979,21.4402,21.3725,21.4317,118580.0
2022-06-24 15:30:00,25.34,25.37,25.25,25.35,456021.0,21.4317,21.4571,21.3556,21.4402,456021.0
2022-06-27 09:30:00,25.43,25.51,25.01,25.02,205884.0,21.5079,21.5755,21.1526,21.1611,205884.0
2022-06-27 10:00:00,25.02,25.28,25.02,25.09,133043.0,21.1611,21.381,21.1611,21.2203,133043.0
2022-06-27 10:30:00,25.09,25.32,25.09,25.27,95487.0,21.2203,21.4148,21.2203,21.3725,95487.0
2022-06-27 11:00:00,25.28,25.3,25.17,25.24,94949.0,21.381,21.3979,21.288,21.3472,94949.0
2022-06-27 11:30:00,25.24,25.24,25.11,25.19,85205.0,21.3472,21.3472,21.2372,21.3049,85205.0
2022-06-27 12:00:00,25.18,25.18,25.0,25.01,64411.0,21.2964,21.2964,21.1442,21.1526,64411.0
2022-06-27 12:30:00,25.01,25.09,24.95,25.07,67215.0,21.1526,21.2203,21.1019,21.2034,67215.0
2022-06-27 13:00:00,25.08,25.12,25.02,25.08,91272.0,21.2118,21.2457,21.1611,21.2118,91272.0
2022-06-27 13:30:00,25.07,25.09,25.0,25.06,49585.0,21.2034,21.2203,21.1442,21.1949,49585.0
2022-06-27 14:00:00,25.05,25.14,25.03,25.07,61494.0,21.1865,21.2626,21.1695,21.2034,61494.0
2022-06-27 14:30:00,25.08,25.18,25.06,25.11,63879.0,21.2118,21.2964,21.1949,21.2372,63879.0
2022-06-27 15:00:00,25.12,25.17,25.03,25.13,133872.0,21.2457,21.288,21.1695,21.2541,133872.0
2022-06-27 15:30:00,25.12,25.16,25.02,25.14,320930.0,21.2457,21.2795,21.1611,21.2626,320930.0
2022-06-28 09:30:00,25.33,25.64,25.28,25.51,148072.0,21.4233,21.6855,21.381,21.5755,148072.0
2022-06-28 10:00:00,25.5,25.53,25.23,25.29,194070.0,21.5671,21.5924,21.3387,21.3894,194070.0
2022-06-28 10:30:00,25.29,25.33,25.21,25.32,237757.0,21.3894,21.4233,21.3218,21.4148,237757.0
2022-06-28 11:00:00,25.31,25.32,24.99,25.03,113619.0,21.4064,21.4148,21.1357,21.1695,113619.0
2022-06-28 11:30:00,25.03,25.08,24.91,24.95,142187.0,21.1695,21.2118,21.0681,21.1019,142187.0
2022-06-28 12:00:00,24.95,25.1,24.93,25.1,130023.0,21.1019,21.2288,21.085,21.2288,130023.0
2022-06-28 12:30:00,25.11,25.11,25.02,25.04,73247.0,21.2372,21.2372,21.1611,21.178,73247.0
2022-06-28 13:00:00,25.05,25.07,24.86,24.95,176033.0,21.1865,21.2034,21.0258,21.1019,176033.0
2022-06-28 13:30:00,24.95,25.02,24.88,24.95,195982.0,21.1019,21.1611,21.0427,21.1019,195982.0
2022-06-28 14:00:00,24.94,24.98,24.78,24.8,226149.0,21.0934,21.1273,20.9581,20.975,226149.0
2022-06-28 14:30:00,24.78,24.82,24.73,24.73,111721.0,20.9581,20.9919,20.9158,20.9158,111721.0
2022-06-28 15:00:00,24.73,24.77,24.68,24.75,229882.0,20.9158,20.9496,20.8735,20.9327,229882.0
2022-06-28 15:30:00,24.73,24.78,24.66,24.68,475938.0,20.9158,20.9581,20.8566,20.8735,475938.0
2022-06-29 09:30:00,23.94,24.0,23.01,23.21,666641.0,20.5,20.5514,19.7036,19.8749,666641.0
2022-06-29 10:00:00,23.21,23.52,23.17,23.45,446448.0,19.8749,20.1403,19.8406,20.0804,446448.0
2022-06-29 10:30:00,23.46,23.62,23.44,23.55,272293.0,20.089,20.226,20.0718,20.166,272293.0
2022-06-29 11:00:00,23.55,23.56,23.3,23.37,279579.0,20.166,20.1746,19.952,20.0119,279579.0
2022-06-29 11:30:00,23.36,23.5,23.34,23.41,109350.0,20.0033,20.1232,19.9862,20.0462,109350.0
2022-06-29 12:00:00,23.41,23.41,23.08,23.13,281508.0,20.0462,20.0462,19.7636,19.8064,281508.0
2022-06-29 12:30:00,23.13,23.29,23.11,23.28,120684.0,19.8064,19.9434,19.7893,19.9348,120684.0
2022-06-29 13:00:00,23.28,23.36,23.17,23.25,88211.0,19.9348,20.0033,19.8406,19.9091,88211.0
2022-06-29 13:30:00,23.25,23.33,23.19,23.28,84468.0,19.9091,19.9776,19.8578,19.9348,84468.0
2022-06-29 14:00:00,23.28,23.32,23.11,23.17,106525.0,19.9348,19.9691,19.7893,19.8406,106525.0
2022-06-29 14:30:00,23.17,23.18,23.02,23.1,88816.0,19.8406,19.8492,19.7122,19.7807,88816.0
2022-06-29 15:00:00,23.1,23.31,23.03,23.3,211712.0,19.7807,19.9605,19.7208,19.952,211712.0
2022-06-29 15:30:00,23.31,23.34,23.16,23.26,1060295.0,19.9605,19.9862,19.8321,19.9177,1060295.0
2022-06-30 09:30:00,22.69,22.86,22.61,22.85,367912.0,19.4296,19.5752,19.3611,19.5666,367912.0
2022-06-30 10:00:00,22.85,23.29,22.84,23.15,204756.0,19.5666,19.9434,19.5581,19.8235,204756.0
2022-06-30 10:30:00,23.15,23.38,23.1,23.34,220329.0,19.8235,20.0205,19.7807,19.9862,220329.0
2022-06-30 11:00:00,23.33,23.38,23.17,23.35,214069.0,19.9776,20.0205,19.8406,19.9948,214069.0
2022-06-30 11:30:00,23.34,23.49,23.31,23.46,170686.0,19.9862,20.1147,19.9605,20.089,170686.0
2022-06-30 12:00:00,23.46,23.57,23.36,23.53,126781.0,20.089,20.1832,20.0033,20.1489,126781.0
2022-06-30 12:30:00,23.53,23.59,23.15,23.46,195063.0,20.1489,20.2003,19.8235,20.089,195063.0
2022-06-30 13:00:00,23.46,23.51,23.34,23.44,82100.0,20.089,20.1318,19.9862,20.0718,82100.0
2022-06-30 13:30:00,23.44,23.61,23.43,23.55,166816.0,20.0718,20.2174,20.0633,20.166,166816.0
2022-06-30 14:00:00,23.55,23.57,23.4,23.51,111726.0,20.166,20.1832,20.0376,20.1318,111726.0
2022-06-30 14:30:00,23.51,23.52,23.33,23.38,120305.0,20.1318,20.1403,19.9776,20.0205,120305.0
2022-06-30 15:00:00,23.38,23.4,23.18,23.3,219287.0,20.0205,20.0376,19.8492,19.952,219287.0
2022-06-30 15:30:00,23.3,23.38,23.18,23.32,662075.0,19.952,20.0205,19.8492,19.9691,662075.0
2022-07-01 09:30:00,23.22,23.72,23.14,23.62,165114.0,19.8835,20.3116,19.815,20.226,165114.0
2022-07-01 10:00:00,23.62,23.67,23.23,23.26,172721.0,20.226,20.2688,19.892,19.9177,172721.0
2022-07-01 10:30:00,23.25,23.28,23.12,23.25,106246.0,19.9091,19.9348,19.7978,19.9091,106246.0
2022-07-01 11:00:00,23.24,23.42,23.21,23.31,95724.0,19.9006,20.0547,19.8749,19.9605,95724.0
2022-07-01 11:30:00,23.32,23.39,23.22,23.27,79814.0,19.9691,20.029,19.8835,19.9263,79814.0
2022-07-01 12:00:00,23.27,23.45,23.26,23.44,64925.0,19.9263,20.0804,19.9177,20.0718,64925.0
2022-07-01 12:30:00,23.44,23.46,23.29,23.29,56007.0,20.0718,20.089,19.9434,19.9434,56007.0
2022-07-01 13:00:00,23.3,23.36,23.27,23.34,76750.0,19.952,20.0033,19.9263,19.9862,76750.0
2022-07-01 13:30:00,23.34,23.46,23.33,23.45,79534.0,19.9862,20.089,19.9776,20.0804,79534.0
2022-07-01 14:00:00,23.45,23.57,23.36,23.49,85042.0,20.0804,20.1832,20.0033,20.1147,85042.0
2022-07-01 14:30:00,23.49,23.57,23.47,23.52,77676.0,20.1147,20.1832,20.0975,20.1403,77676.0
2022-07-01 15:00:00,23.53,23.58,23.45,23.55,103273.0,20.1489,20.1917,20.0804,20.166,103273.0
2022-07-01 15:30:00,23.55,23.65,23.49,23.58,349604.0,20.166,20.2517,20.1147,20.1917,349604.0
2022-07-05 09:30:00,23.03,23.06,22.76,22.85,135912.0,19.7208,19.7464,19.4896,19.5666,135912.0
2022-07-05 10:00:00,22.84,23.05,22.78,23.01,89918.0,19.5581,19.7379,19.5067,19.7036,89918.0
2022-07-05 10:30:00,23.0,23.37,22.99,23.29,116908.0,19.6951,20.0119,19.6865,19.9434,116908.0
2022-07-05 11:00:00,23.3,23.34,23.2,23.22,72143.0,19.952,19.9862,19.8663,19.8835,72143.0
2022-07-05 11:30:00,23.22,23.28,23.12,23.25,48075.0,19.8835,19.9348,19.7978,19.9091,48075.0
2022-07-05 12:00:00,23.25,23.37,23.23,23.32,50624.0,19.9091,20.0119,19.892,19.9691,50624.0
2022-07-05 12:30:00,23.32,23.37,23.23,23.27,45299.0,19.9691,20.0119,19.892,19.9263,45299.0
2022-07-05 13:00:00,23.25,23.39,23.25,23.35,50475.0,19.9091,20.029,19.9091,19.9948,50475.0
2022-07-05 13:30:00,23.35,23.45,23.33,23.44,58929.0,19.9948,20.0804,19.9776,20.0718,58929.0
2022-07-05 14:00:00,23.44,23.51,23.4,23.5,57871.0,20.0718,20.1318,20.0376,20.1232,57871.0
2022-07-05 14:30:00,23.51,23.62,23.5,23.58,107854.0,20.1318,20.226,20.1232,20.1917,107854.0
2022-07-05 15:00:00,23.58,23.78,23.54,23.68,164556.0,20.1917,20.363,20.1575,20.2774,164556.0
2022-07-05 15:30:00,23.67,23.83,23.65,23.82,309316.0,20.2688,20.4058,20.2517,20.3972,309316.0
2022-07-06 09:30:00,23.77,23.87,23.52,23.52,181800.0,20.3544,20.4401,20.1403,20.1403,181800.0
2022-07-06 10:00:00,23.51,23.71,23.44,23.58,137468.0,20.1318,20.303,20.0718,20.1917,137468.0
2022-07-06 10:30:00,23.59,23.72,23.52,23.62,121704.0,20.2003,20.3116,20.1403,20.226,121704.0
2022-07-06 11:00:00,23.62,23.75,23.46,23.58,357657.0,20.226,20.3373,20.089,20.1917,357657.0
2022-07-06 11:30:00,23.58,23.68,23.51,23.68,69269.0,20.1917,20.2774,20.1318,20.2774,69269.0
2022-07-06 12:00:00,23.68,23.7,23.59,23.68,59437.0,20.2774,20.2945,20.2003,20.2774,59437.0
2022-07-06 12:30:00,23.68,23.71,23.57,23.63,72527.0,20.2774,20.303,20.1832,20.2345,72527.0
2022-07-06 13:00:00,23.63,23.7,23.61,23.61,63231.0,20.2345,20.2945,20.2174,20.2174,63231.0
2022-07-06 13:30:00,23.62,23.68,23.59,23.66,50305.0,20.226,20.2774,20.2003,20.2602,50305.0
2022-07-06 14:00:00,23.66,23.72,23.5,23.64,136099.0,20.2602,20.3116,20.1232,20.2431,136099.0
2022-07-06 14:30:00,23.66,23.78,23.6,23.74,95325.0,20.2602,20.363,20.2089,20.3287,95325.0
2022-07-06 15:00:00,23.74,23.85,23.67,23.85,131476.0,20.3287,20.4229,20.2688,20.4229,131476.0
2022-07-06 15:30:00,23.85,23.93,23.67,23.69,496463.0,20.4229,20.4914,20.2688,20.2859,496463.0
2022-07-07 09:30:00,23.9,24.21,23.9,24.07,201975.0,20.4657,20.7312,20.4657,20.6113,201975.0
2022-07-07 10:00:00,24.07,24.07,23.82,23.95,130429.0,20.6113,20.6113,20.3972,20.5086,130429.0
2022-07-07 10:30:00,23.95,24.07,23.89,24.01,104965.0,20.5086,20.6113,20.4572,20.5599,104965.0
2022-07-07 11:00:00,24.01,24.08,23.98,24.02,124085.0,20.5599,20.6199,20.5342,20.5685,124085.0
2022-07-07 11:30:00,24.02,24.05,23.96,23.98,78895.0,20.5685,20.5942,20.5171,20.5342,78895.0
2022-07-07 12:00:00,23.98,24.03,23.96,24.0,82038.0,20.5342,20.5771,20.5171,20.5514,82038.0
2022-07-07 12:30:00,24.0,24.07,23.97,24.02,61165.0,20.5514,20.6113,20.5257,20.5685,61165.0
2022-07-07 13:00:00,24.02,24.1,24.0,24.08,55050.0,20.5685,20.637,20.5514,20.6199,55050.0
2022-07-07 13:30:00,24.08,24.24,24.07,24.23,174316.0,20.6199,20.7569,20.6113,20.7483,174316.0
2022-07-07 14:00:00,24.24,24.27,24.22,24.25,99949.0,20.7569,20.7826,20.7398,20.7655,99949.0
2022-07-07 14:30:00,24.26,24.26,24.1,24.16,128729.0,20.774,20.774,20.637,20.6884,128729.0
2022-07-07 15:00:00,24.16,24.23,24.1,24.12,234418.0,20.6884,20.7483,20.637,20.6541,234418.0
2022-07-07 15:30:00,24.12,24.3,24.06,24.28,925456.0,20.6541,20.8083,20.6028,20.7911,925456.0
2022-07-08 09:30:00,24.37,24.39,23.74,23.75,255288.0,20.8682,20.8853,20.3287,20.3373,255288.0
2022-07-08 10:00:00,23.77,24.17,23.7,24.1,146151.0,20.3544,20.6969,20.2945,20.637,146151.0
2022-07-08 10:30:00,24.11,24.21,24.07,24.1,198909.0,20.6456,20.7312,20.6113,20.637,198909.0
2022-07-08 11:00:00,24.1,24.23,24.08,24.1,116336.0,20.637,20.7483,20.6199,20.637,116336.0
2022-07-08 11:30:00,24.11,24.12,23.97,24.05,86819.0,20.6456,20.6541,20.5257,20.5942,86819.0
2022-07-08 12:00:00,24.06,24.06,23.87,23.88,87922.0,20.6028,20.6028,20.4401,20.4486,87922.0
2022-07-08 12:30:00,23.89,23.91,23.72,23.75,93060.0,20.4572,20.4743,20.3116,20.3373,93060.0
2022-07-08 13:00:00,23.75,23.83,23.71,23.83,59378.0,20.3373,20.4058,20.303,20.4058,59378.0
2022-07-08 13:30:00,23.83,23.88,23.79,23.82,82359.0,20.4058,20.4486,20.3716,20.3972,82359.0
2022-07-08 14:00:00,23.82,23.91,23.81,23.91,81722.0,20.3972,20.4743,20.3887,20.4743,81722.0
2022-07-08 14:30:00,23.9,23.92,23.84,23.87,129791.0,20.4657,20.4829,20.4144,20.4401,129791.0
2022-07-08 15:00:00,23.88,23.97,23.86,23.96,140424.0,20.4486,20.5257,20.4315,20.5171,140424.0
2022-07-08 15:30:00,23.95,23.96,23.83,23.87,582295.0,20.5086,20.5171,20.4058,20.4401,582295.0
2022-07-11 09:30:00,23.67,23.83,23.35,23.77,382240.0,20.2688,20.4058,19.9948,20.3544,382240.0
2022-07-11 10:00:00,23.77,23.84,23.62,23.65,121289.0,20.3544,20.4144,20.226,20.2517,121289.0
2022-07-11 10:30:00,23.65,23.82,23.56,23.56,155439.0,20.2517,20.3972,20.1746,20.1746,155439.0
2022-07-11 11:00:00,23.53,23.65,23.5,23.59,76655.0,20.1489,20.2517,20.1232,20.2003,76655.0
2022-07-11 11:30:00,23.59,23.67,23.57,23.6,184342.0,20.2003,20.2688,20.1832,20.2089,184342.0
2022-07-11 12:00:00,23.6,23.61,23.47,23.49,87781.0,20.2089,20.2174,20.0975,20.1147,87781.0
2022-07-11 12:30:00,23.48,23.54,23.43,23.45,103369.0,20.1061,20.1575,20.0633,20.0804,103369.0
2022-07-11 13:00:00,23.45,23.66,23.43,23.65,97281.0,20.0804,20.2602,20.0633,20.2517,97281.0
2022-07-11 13:30:00,23.65,23.71,23.64,23.68,105904.0,20.2517,20.303,20.2431,20.2774,105904.0
2022-07-11 14:00:00,23.68,23.69,23.58,23.62,172253.0,20.2774,20.2859,20.1917,20.226,172253.0
2022-07-11 14:30:00,23.62,23.69,23.59,23.6,229993.0,20.226,20.2859,20.2003,20.2089,229993.0
2022-07-11 15:00:00,23.6,23.65,23.57,23.64,232356.0,20.2089,20.2517,20.1832,20.2431,232356.0
2022-07-11 15:30:00,23.64,23.66,23.49,23.62,570669.0,20.2431,20.2602,20.1147,20.226,570669.0
2022-07-12 09:30:00,23.69,24.18,23.65,24.09,268137.0,20.2859,20.7055,20.2517,20.6284,268137.0
2022-07-12 10:00:00,24.09,24.34,24.02,24.32,292199.0,20.6284,20.8425,20.5685,20.8254,292199.0
2022-07-12 10:30:00,24.32,24.4,24.25,24.37,154335.0,20.8254,20.8939,20.7655,20.8682,154335.0
2022-07-12 11:00:00,24.36,24.49,24.32,24.46,85349.0,20.8596,20.971,20.8254,20.9453,85349.0
2022-07-12 11:30:00,24.47,24.52,24.39,24.47,94073.0,20.9538,20.9967,20.8853,20.9538,94073.0
2022-07-12 12:00:00,24.46,24.51,24.41,24.46,93086.0,20.9453,20.9881,20.9025,20.9453,93086.0
2022-07-12 12:30:00,24.47,24.51,24.26,24.32,307645.0,20.9538,20.9881,20.774,20.8254,307645.0
2022-07-12 13:00:00,24.32,24.35,24.19,24.23,105922.0,20.8254,20.8511,20.7141,20.7483,105922.0
2022-07-12 13:30:00,24.23,24.31,24.21,24.21,80913.0,20.7483,20.8168,20.7312,20.7312,80913.0
2022-07-12 14:00:00,24.22,24.24,24.14,24.17,82076.0,20.7398,20.7569,20.6713,20.6969,82076.0
2022-07-12 14:30:00,24.17,24.2,24.07,24.08,101438.0,20.6969,20.7226,20.6113,20.6199,101438.0
2022-07-12 15:00:00,24.07,24.07,23.89,23.96,288939.0,20.6113,20.6113,20.4572,20.5171,288939.0
2022-07-12 15:30:00,23.96,24.06,23.83,24.03,1012828.0,20.5171,20.6028,20.4058,20.5771,1012828.0
2022-07-13 09:30:00,23.59,23.85,23.48,23.52,359735.0,20.2003,20.4229,20.1061,20.1403,359735.0
2022-07-13 10:00:00,23.53,23.53,23.23,23.42,243978.0,20.1489,20.1489,19.892,20.0547,243978.0
2022-07-13 10:30:00,23.41,23.96,23.38,23.87,319172.0,20.0462,20.5171,20.0205,20.4401,319172.0
2022-07-13 11:00:00,23.88,23.97,23.78,23.82,284903.0,20.4486,20.5257,20.363,20.3972,284903.0
2022-07-13 11:30:00,23.83,23.91,23.72,23.83,208099.0,20.4058,20.4743,20.3116,20.4058,208099.0
2022-07-13 12:00:00,23.83,23.94,23.77,23.94,137811.0,20.4058,20.5,20.3544,20.5,137811.0
2022-07-13 12:30:00,23.94,23.95,23.87,23.93,80093.0,20.5,20.5086,20.4401,20.4914,80093.0
2022-07-13 13:00:00,23.93,24.0,23.84,23.92,74216.0,20.4914,20.5514,20.4144,20.4829,74216.0
2022-07-13 13:30:00,23.92,24.02,23.86,24.02,130210.0,20.4829,20.5685,20.4315,20.5685,130210.0
2022-07-13 14:00:00,24.01,24.02,23.85,24.01,187950.0,20.5599,20.5685,20.4229,20.5599,187950.0
2022-07-13 14:30:00,24.02,24.09,23.98,24.08,83284.0,20.5685,20.6284,20.5342,20.6199,83284.0
2022-07-13 15:00:00,24.09,24.22,24.05,24.1,389149.0,20.6284,20.7398,20.5942,20.637,389149.0
2022-07-13 15:30:00,24.1,24.11,23.98,24.07,595904.0,20.637,20.6456,20.5342,20.6113,595904.0
2022-07-14 09:30:00,23.65,23.87,23.6,23.73,261851.0,20.2517,20.4401,20.2089,20.3202,261851.0
2022-07-14 10:00:00,23.72,23.95,23.61,23.95,189015.0,20.3116,20.5086,20.2174,20.5086,189015.0
2022-07-14 10:30:00,23.95,24.01,23.79,23.84,116781.0,20.5086,20.5599,20.3716,20.4144,116781.0
2022-07-14 11:00:00,23.85,23.99,23.8,23.99,99969.0,20.4229,20.5428,20.3801,20.5428,99969.0
2022-07-14 11:30:00,24.0,24.17,23.91,24.12,66686.0,20.5514,20.6969,20.4743,20.6541,66686.0
2022-07-14 12:00:00,24.12,24.14,24.0,24.01,57919.0,20.6541,20.6713,20.5514,20.5599,57919.0
2022-07-14 12:30:00,24.01,24.06,23.88,23.97,76209.0,20.5599,20.6028,20.4486,20.5257,76209.0
2022-07-14 13:00:00,23.96,24.05,23.9,24.05,100988.0,20.5171,20.5942,20.4657,20.5942,100988.0
2022-07-14 13:30:00,24.04,24.16,23.97,24.16,110362.0,20.5856,20.6884,20.5257,20.6884,110362.0
2022-07-14 14:00:00,24.16,24.32,24.14,24.31,456740.0,20.6884,20.8254,20.6713,20.8168,456740.0
2022-07-14 14:30:00,24.31,24.38,24.25,24.31,101949.0,20.8168,20.8768,20.7655,20.8168,101949.0
2022-07-14 15:00:00,24.32,24.37,24.28,24.37,146606.0,20.8254,20.8682,20.7911,20.8682,146606.0
2022-07-14 15:30:00,24.37,24.38,24.2,24.3,533096.0,20.8682,20.8768,20.7226,20.8083,533096.0
2022-07-15 09:30:00,24.77,24.84,24.16,24.21,214746.0,21.2107,21.2707,20.6884,20.7312,214746.0
2022-07-15 10:00:00,24.22,24.57,24.22,24.55,197301.0,20.7398,21.0395,20.7398,21.0223,197301.0
2022-07-15 10:30:00,24.56,24.57,24.33,24.36,102128.0,21.0309,21.0395,20.834,20.8596,102128.0
2022-07-15 11:00:00,24.36,24.56,24.36,24.54,97364.0,20.8596,21.0309,20.8596,21.0138,97364.0
2022-07-15 11:30:00,24.54,24.6,24.45,24.45,93931.0,21.0138,21.0652,20.9367,20.9367,93931.0
2022-07-15 12:00:00,24.45,24.6,24.43,24.58,130001.0,20.9367,21.0652,20.9196,21.048,130001.0
2022-07-15 12:30:00,24.58,24.62,24.51,24.57,69837.0,21.048,21.0823,20.9881,21.0395,69837.0
2022-07-15 13:00:00,24.57,24.69,24.55,24.69,104278.0,21.0395,21.1422,21.0223,21.1422,104278.0
2022-07-15 13:30:00,24.68,24.7,24.61,24.67,75510.0,21.1337,21.1508,21.0737,21.1251,75510.0
2022-07-15 14:00:00,24.67,24.76,24.63,24.71,77435.0,21.1251,21.2022,21.0908,21.1594,77435.0
2022-07-15 14:30:00,24.72,24.82,24.71,24.8,148347.0,21.1679,21.2535,21.1594,21.2364,148347.0
2022-07-15 15:00:00,24.8,24.82,24.64,24.64,118947.0,21.2364,21.2535,21.0994,21.0994,118947.0
2022-07-15 15:30:00,24.64,24.65,24.53,24.61,525891.0,21.0994,21.108,21.0052,21.0737,525891.0
2022-07-18 09:30:00,24.81,24.94,24.62,24.69,196273.0,21.245,21.3563,21.0823,21.1422,196273.0
2022-07-18 10:00:00,24.7,24.72,24.42,24.57,209137.0,21.1508,21.1679,20.911,21.0395,209137.0
2022-07-18 10:30:00,24.58,24.71,24.56,24.7,67678.0,21.048,21.1594,21.0309,21.1508,67678.0
2022-07-18 11:00:00,24.7,24.77,24.68,24.75,82978.0,21.1508,21.2107,21.1337,21.1936,82978.0
2022-07-18 11:30:00,24.75,24.85,24.67,24.83,59786.0,21.1936,21.2792,21.1251,21.2621,59786.0
2022-07-18 12:00:00,24.83,24.83,24.77,24.83,78745.0,21.2621,21.2621,21.2107,21.2621,78745.0
2022-07-18 12:30:00,24.84,24.86,24.73,24.76,126919.0,21.2707,21.2878,21.1765,21.2022,126919.0
2022-07-18 13:00:00,24.76,24.81,24.72,24.78,158219.0,21.2022,21.245,21.1679,21.2193,158219.0
2022-07-18 13:30:00,24.78,24.78,24.53,24.55,78290.0,21.2193,21.2193,21.0052,21.0223,78290.0
2022-07-18 14:00:00,24.54,24.6,24.46,24.47,74671.0,21.0138,21.0652,20.9453,20.9538,74671.0
2022-07-18 14:30:00,24.46,24.52,24.43,24.51,132153.0,20.9453,20.9967,20.9196,20.9881,132153.0
2022-07-18 15:00:00,24.51,24.58,24.49,24.5,124044.0,20.9881,21.048,20.971,20.9795,124044.0
2022-07-18 15:30:00,24.5,24.53,24.41,24.5,355007.0,20.9795,21.0052,20.9025,20.9795,355007.0
2022-07-19 09:30:00,24.89,25.14,24.89,24.96,154239.0,21.3135,21.5276,21.3135,21.3734,154239.0
2022-07-19 10:00:00,24.98,25.24,24.98,25.2,97846.0,21.3906,21.6132,21.3906,21.5789,97846.0
2022-07-19 10:30:00,25.21,25.23,25.15,25.18,114336.0,21.5875,21.6046,21.5361,21.5618,114336.0
2022-07-19 11:00:00,25.18,25.27,25.16,25.25,62101.0,21.5618,21.6389,21.5447,21.6218,62101.0
2022-07-19 11:30:00,25.25,25.3,25.17,25.24,68295.0,21.6218,21.6646,21.5533,21.6132,68295.0
2022-07-19 12:00:00,25.23,25.25,25.15,25.23,56295.0,21.6046,21.6218,21.5361,21.6046,56295.0
2022-07-19 12:30:00,25.23,25.38,25.22,25.35,65903.0,21.6046,21.7331,21.5961,21.7074,65903.0
2022-07-19 13:00:00,25.35,25.35,25.26,25.32,97026.0,21.7074,21.7074,21.6303,21.6817,97026.0
2022-07-19 13:30:00,25.32,25.41,25.31,25.35,93804.0,21.6817,21.7588,21.6731,21.7074,93804.0
2022-07-19 14:00:00,25.35,25.43,25.33,25.34,100749.0,21.7074,21.7759,21.6903,21.6988,100749.0
2022-07-19 14:30:00,25.34,25.41,25.33,25.39,58588.0,21.6988,21.7588,21.6903,21.7416,58588.0
2022-07-19 15:00:00,25.39,25.44,25.32,25.36,119828.0,21.7416,21.7845,21.6817,21.716,119828.0
2022-07-19 15:30:00,25.35,25.41,25.31,25.37,342809.0,21.7074,21.7588,21.6731,21.7245,342809.0
2022-07-20 09:30:00,25.26,25.49,24.96,25.11,293921.0,21.6303,21.8273,21.3734,21.5019,293921.0
2022-07-20 10:00:00,25.09,25.3,25.02,25.3,118225.0,21.4848,21.6646,21.4248,21.6646,118225.0
2022-07-20 10:30:00,25.29,25.47,25.27,25.47,304262.0,21.656,21.8101,21.6389,21.8101,304262.0
2022-07-20 11:00:00,25.46,25.52,25.38,25.44,87664.0,21.8016,21.853,21.7331,21.7845,87664.0
2022-07-20 11:30:00,25.44,25.5,25.36,25.45,66963.0,21.7845,21.8358,21.716,21.793,66963.0
2022-07-20 12:00:00,25.45,25.47,25.39,25.39,89270.0,21.793,21.8101,21.7416,21.7416,89270.0
2022-07-20 12:30:00,25.39,25.41,25.2,25.27,189258.0,21.7416,21.7588,21.5789,21.6389,189258.0
2022-07-20 13:00:00,25.27,25.27,25.11,25.23,110909.0,21.6389,21.6389,21.5019,21.6046,110909.0
2022-07-20 13:30:00,25.23,25.3,25.16,25.17,87322.0,21.6046,21.6646,21.5447,21.5533,87322.0
2022-07-20 14:00:00,25.17,25.37,25.17,25.36,64486.0,21.5533,21.7245,21.5533,21.716,64486.0
2022-07-20 14:30:00,25.35,25.42,25.31,25.42,95061.0,21.7074,21.7673,21.6731,21.7673,95061.0
2022-07-20 15:00:00,25.42,25.48,25.37,25.47,98761.0,21.7673,21.8187,21.7245,21.8101,98761.0
2022-07-20 15:30:00,25.47,25.48,25.4,25.43,342496.0,21.8101,21.8187,21.7502,21.7759,342496.0
2022-07-21 09:30:00,25.39,25.51,25.27,25.43,108037.0,21.7416,21.8444,21.6389,21.7759,108037.0
2022-07-21 10:00:00,25.46,25.48,25.24,25.25,50096.0,21.8016,21.8187,21.6132,21.6218,50096.0
2022-07-21 10:30:00,25.25,25.42,25.21,25.42,43486.0,21.6218,21.7673,21.5875,21.7673,43486.0
2022-07-21 11:00:00,25.41,25.44,25.35,25.44,58081.0,21.7588,21.7845,21.7074,21.7845,58081.0
2022-07-21 11:30:00,25.44,25.52,25.41,25.43,35321.0,21.7845,21.853,21.7588,21.7759,35321.0
2022-07-21 12:00:00,25.44,25.68,25.43,25.67,118550.0,21.7845,21.99,21.7759,21.9814,118550.0
2022-07-21 12:30:00,25.67,25.67,25.6,25.6,29437.0,21.9814,21.9814,21.9215,21.9215,29437.0
2022-07-21 13:00:00,25.61,25.64,25.57,25.6,77736.0,21.93,21.9557,21.8958,21.9215,77736.0
2022-07-21 13:30:00,25.6,25.6,25.47,25.51,129304.0,21.9215,21.9215,21.8101,21.8444,129304.0
2022-07-21 14:00:00,25.52,25.57,25.47,25.5,240894.0,21.853,21.8958,21.8101,21.8358,240894.0
2022-07-21 14:30:00,25.49,25.5,25.39,25.42,124118.0,21.8273,21.8358,21.7416,21.7673,124118.0
2022-07-21 15:00:00,25.41,25.52,25.4,25.49,96461.0,21.7588,21.853,21.7502,21.8273,96461.0
2022-07-21 15:30:00,25.49,25.62,25.46,25.61,316161.0,21.8273,21.9386,21.8016,21.93,316161.0
2022-07-22 09:30:00,25.75,25.9,25.47,25.52,206011.0,22.0499,22.1784,21.8101,21.853,206011.0
2022-07-22 10:00:00,25.52,25.7,25.47,25.65,288611.0,21.853,22.0071,21.8101,21.9643,288611.0
2022-07-22 10:30:00,25.65,25.7,25.6,25.69,79689.0,21.9643,22.0071,21.9215,21.9985,79689.0
2022-07-22 11:00:00,25.69,25.73,25.61,25.7,126465.0,21.9985,22.0328,21.93,22.0071,126465.0
2022-07-22 11:30:00,25.7,25.72,25.52,25.53,119235.0,22.0071,22.0242,21.853,21.8615,119235.0
2022-07-22 12:00:00,25.54,25.56,25.33,25.41,115808.0,21.8701,21.8872,21.6903,21.7588,115808.0
2022-07-22 12:30:00,25.41,25.47,25.39,25.41,50199.0,21.7588,21.8101,21.7416,21.7588,50199.0
2022-07-22 13:00:00,25.41,25.43,25.25,25.28,84158.0,21.7588,21.7759,21.6218,21.6474,84158.0
2022-07-22 13:30:00,25.27,25.28,25.12,25.16,267381.0,21.6389,21.6474,21.5104,21.5447,267381.0
2022-07-22 14:00:00,25.16,25.16,25.07,25.09,77875.0,21.5447,21.5447,21.4676,21.4848,77875.0
2022-07-22 14:30:00,25.09,25.16,25.07,25.12,158108.0,21.4848,21.5447,21.4676,21.5104,158108.0
2022-07-22 15:00:00,25.11,25.27,25.1,25.26,145139.0,21.5019,21.6389,21.4933,21.6303,145139.0
2022-07-22 15:30:00,25.27,25.31,25.19,25.3,353085.0,21.6389,21.6731,21.5704,21.6646,353085.0
2022-07-25 09:30:00,25.4,25.4,25.03,25.22,161677.0,21.7502,21.7502,21.4334,21.5961,161677.0
2022-07-25 10:00:00,25.25,25.35,25.2,25.23,111312.0,21.6218,21.7074,21.5789,21.6046,111312.0
2022-07-25 10:30:00,25.24,25.25,25.12,25.18,65405.0,21.6132,21.6218,21.5104,21.5618,65405.0
2022-07-25 11:00:00,25.17,25.17,25.06,25.12,72776.0,21.5533,21.5533,21.4591,21.5104,72776.0
2022-07-25 11:30:00,25.11,25.26,25.11,25.25,54367.0,21.5019,21.6303,21.5019,21.6218,54367.0
2022-07-25 12:00:00,25.26,25.28,25.13,25.21,48395.0,21.6303,21.6474,21.519,21.5875,48395.0
2022-07-25 12:30:00,25.21,25.35,25.21,25.35,48294.0,21.5875,21.7074,21.5875,21.7074,48294.0
2022-07-25 13:00:00,25.34,25.39,25.26,25.27,62822.0,21.6988,21.7416,21.6303,21.6389,62822.0
2022-07-25 13:30:00,25.27,25.29,25.21,25.23,50947.0,21.6389,21.656,21.5875,21.6046,50947.0
2022-07-25 14:00:00,25.22,25.22,25.13,25.14,93520.0,21.5961,21.5961,21.519,21.5276,93520.0
2022-07-25 14:30:00,25.14,25.18,25.05,25.07,231469.0,21.5276,21.5618,21.4505,21.4676,231469.0
2022-07-25 15:00:00,25.08,25.15,25.06,25.11,169026.0,21.4762,21.5361,21.4591,21.5019,169026.0
2022-07-25 15:30:00,25.1,25.28,25.08,25.22,556490.0,21.4933,21.6474,21.4762,21.5961,556490.0
2022-07-26 09:30:00,25.0,25.12,24.87,24.9,164234.0,21.4077,21.5104,21.2964,21.3221,164234.0
2022-07-26 10:00:00,24.9,24.94,24.78,24.91,238009.0,21.3221,21.3563,21.2193,21.3306,238009.0
2022-07-26 10:30:00,24.92,25.22,24.9,25.2,149327.0,21.3392,21.5961,21.3221,21.5789,149327.0
2022-07-26 11:00:00,25.19,25.23,25.05,25.08,126954.0,21.5704,21.6046,21.4505,21.4762,126954.0
2022-07-26 11:30:00,25.07,25.08,24.84,24.85,220911.0,21.4676,21.4762,21.2707,21.2792,220911.0
2022-07-26 12:00:00,24.85,24.87,24.76,24.77,93471.0,21.2792,21.2964,21.2022,21.2107,93471.0
2022-07-26 12:30:00,24.77,24.9,24.76,24.86,79866.0,21.2107,21.3221,21.2022,21.2878,79866.0
2022-07-26 13:00:00,24.86,24.98,24.85,24.96,127286.0,21.2878,21.3906,21.2792,21.3734,127286.0
2022-07-26 13:30:00,24.96,24.96,24.84,24.93,60951.0,21.3734,21.3734,21.2707,21.3477,60951.0
2022-07-26 14:00:00,24.93,25.01,24.88,24.89,65463.0,21.3477,21.4162,21.3049,21.3135,65463.0
2022-07-26 14:30:00,24.88,24.91,24.84,24.85,64434.0,21.3049,21.3306,21.2707,21.2792,64434.0
2022-07-26 15:00:00,24.85,24.85,24.75,24.83,184839.0,21.2792,21.2792,21.1936,21.2621,184839.0
2022-07-26 15:30:00,24.83,24.9,24.78,24.86,442240.0,21.2621,21.3221,21.2193,21.2878,442240.0
2022-07-27 09:30:00,25.13,25.15,24.79,24.9,164092.0,21.519,21.5361,21.2279,21.3221,164092.0
2022-07-27 10:00:00,24.9,25.06,24.89,25.0,146117.0,21.3221,21.4591,21.3135,21.4077,146117.0
2022-07-27 10:30:00,25.0,25.1,24.99,25.01,92014.0,21.4077,21.4933,21.3991,21.4162,92014.0
2022-07-27 11:00:00,25.01,25.08,24.88,24.95,93793.0,21.4162,21.4762,21.3049,21.3649,93793.0
2022-07-27 11:30:00,24.95,25.11,24.94,25.11,195207.0,21.3649,21.5019,21.3563,21.5019,195207.0
2022-07-27 12:00:00,25.11,25.18,25.07,25.1,160930.0,21.5019,21.5618,21.4676,21.4933,160930.0
2022-07-27 12:30:00,25.09,25.1,24.99,25.02,71537.0,21.4848,21.4933,21.3991,21.4248,71537.0
2022-07-27 13:00:00,25.01,25.03,24.94,24.95,115041.0,21.4162,21.4334,21.3563,21.3649,115041.0
2022-07-27 13:30:00,24.95,24.99,24.89,24.94,242095.0,21.3649,21.3991,21.3135,21.3563,242095.0
2022-07-27 14:00:00,24.94,25.03,24.89,24.94,88383.0,21.3563,21.4334,21.3135,21.3563,88383.0
2022-07-27 14:30:00,24.94,25.34,24.85,25.25,220383.0,21.3563,21.6988,21.2792,21.6218,220383.0
2022-07-27 15:00:00,25.25,25.45,25.21,25.44,196991.0,21.6218,21.793,21.5875,21.7845,196991.0
2022-07-27 15:30:00,25.45,25.49,25.36,25.43,904370.0,21.793,21.8273,21.716,21.7759,904370.0
2022-07-28 09:30:00,26.0,26.99,25.58,25.6,514707.0,22.264,23.1117,21.9043,21.9215,514707.0
2022-07-28 10:00:00,25.58,25.64,25.11,25.26,296323.0,21.9043,21.9557,21.5019,21.6303,296323.0
2022-07-28 10:30:00,25.27,25.52,25.18,25.36,200319.0,21.6389,21.853,21.5618,21.716,200319.0
2022-07-28 11:00:00,25.36,25.76,25.32,25.74,252609.0,21.716,22.0585,21.6817,22.0414,252609.0
2022-07-28 11:30:00,25.75,26.26,25.74,26.18,256339.0,22.0499,22.4866,22.0414,22.4181,256339.0
2022-07-28 12:00:00,26.19,26.43,26.18,26.25,136710.0,22.4267,22.6322,22.4181,22.4781,136710.0
2022-07-28 12:30:00,26.25,26.26,26.12,26.24,103748.0,22.4781,22.4866,22.3667,22.4695,103748.0
2022-07-28 13:00:00,26.26,26.26,26.14,26.18,141779.0,22.4866,22.4866,22.3839,22.4181,141779.0
2022-07-28 13:30:00,26.18,26.51,26.17,26.47,180554.0,22.4181,22.7007,22.4096,22.6665,180554.0
2022-07-28 14:00:00,26.46,26.49,26.36,26.44,133424.0,22.6579,22.6836,22.5723,22.6408,133424.0
2022-07-28 14:30:00,26.44,26.46,26.4,26.42,108812.0,22.6408,22.6579,22.6065,22.6236,108812.0
2022-07-28 15:00:00,26.43,26.63,26.36,26.63,185836.0,22.6322,22.8035,22.5723,22.8035,185836.0
2022-07-28 15:30:00,26.62,26.71,26.43,26.55,841990.0,22.7949,22.872,22.6322,22.735,841990.0
2022-07-29 09:30:00,26.76,27.0,26.61,27.0,581611.0,22.9148,23.1203,22.7863,23.1203,581611.0
2022-07-29 10:00:00,27.0,27.37,26.99,27.33,218226.0,23.1203,23.4371,23.1117,23.4029,218226.0
2022-07-29 10:30:00,27.34,27.35,27.23,27.23,127044.0,23.4114,23.42,23.3172,23.3172,127044.0
2022-07-29 11:00:00,27.24,27.28,27.0,27.03,97569.0,23.3258,23.3601,23.1203,23.146,97569.0
2022-07-29 11:30:00,27.03,27.17,27.0,27.16,76224.0,23.146,23.2659,23.1203,23.2573,76224.0
2022-07-29 12:00:00,27.17,27.26,27.1,27.26,76848.0,23.2659,23.3429,23.2059,23.3429,76848.0
2022-07-29 12:30:00,27.26,27.38,27.22,27.35,175539.0,23.3429,23.4457,23.3087,23.42,175539.0
2022-07-29 13:00:00,27.35,27.39,27.34,27.38,94769.0,23.42,23.4543,23.4114,23.4457,94769.0
2022-07-29 13:30:00,27.38,27.61,27.38,27.55,298376.0,23.4457,23.6426,23.4457,23.5913,298376.0
2022-07-29 14:00:00,27.56,27.7,27.56,27.66,139159.0,23.5998,23.7197,23.5998,23.6855,139159.0
2022-07-29 14:30:00,27.66,27.74,27.66,27.73,122874.0,23.6855,23.754,23.6855,23.7454,122874.0
2022-07-29 15:00:00,27.73,27.77,27.7,27.77,172329.0,23.7454,23.7797,23.7197,23.7797,172329.0
2022-07-29 15:30:00,27.77,27.77,27.43,27.47,829277.0,23.7797,23.7797,23.4885,23.5228,829277.0
2022-08-01 09:30:00,27.31,27.67,27.14,27.63,199778.0,23.3858,23.694,23.2402,23.6598,199778.0
2022-08-01 10:00:00,27.61,27.74,27.39,27.59,200733.0,23.6426,23.754,23.4543,23.6255,200733.0
2022-08-01 10:30:00,27.6,27.81,27.53,27.73,152120.0,23.6341,23.8139,23.5741,23.7454,152120.0
2022-08-01 11:00:00,27.74,27.8,27.66,27.74,71466.0,23.754,23.8053,23.6855,23.754,71466.0
2022-08-01 11:30:00,27.75,27.83,27.72,27.75,48511.0,23.7625,23.831,23.7368,23.7625,48511.0
2022-08-01 12:00:00,27.74,27.75,27.64,27.7,59349.0,23.754,23.7625,23.6683,23.7197,59349.0
2022-08-01 12:30:00,27.7,27.84,27.66,27.84,90291.0,23.7197,23.8396,23.6855,23.8396,90291.0
2022-08-01 13:00:00,27.84,27.87,27.75,27.8,115395.0,23.8396,23.8653,23.7625,23.8053,115395.0
2022-08-01 13:30:00,27.8,27.85,27.73,27.84,94644.0,23.8053,23.8482,23.7454,23.8396,94644.0
2022-08-01 14:00:00,27.84,27.92,27.79,27.86,90119.0,23.8396,23.9081,23.7968,23.8567,90119.0
2022-08-01 14:30:00,27.87,28.05,27.86,28.01,121288.0,23.8653,24.0194,23.8567,23.9852,121288.0
2022-08-01 15:00:00,28.0,28.04,27.91,27.94,142083.0,23.9766,24.0109,23.8995,23.9252,142083.0
2022-08-01 15:30:00,27.93,28.0,27.87,27.93,534096.0,23.9167,23.9766,23.8653,23.9167,534096.0
2022-08-02 09:30:00,27.65,27.65,27.18,27.23,274201.0,23.6769,23.6769,23.2744,23.3172,274201.0
2022-08-02 10:00:00,27.23,27.47,27.22,27.46,131175.0,23.3172,23.5228,23.3087,23.5142,131175.0
2022-08-02 10:30:00,27.47,27.57,27.42,27.46,148809.0,23.5228,23.6084,23.4799,23.5142,148809.0
2022-08-02 11:00:00,27.46,27.49,27.38,27.46,116002.0,23.5142,23.5399,23.4457,23.5142,116002.0
2022-08-02 11:30:00,27.46,27.59,27.41,27.54,225497.0,23.5142,23.6255,23.4714,23.5827,225497.0
2022-08-02 12:00:00,27.54,27.69,27.51,27.67,101384.0,23.5827,23.7111,23.557,23.694,101384.0
2022-08-02 12:30:00,27.68,27.77,27.65,27.77,83441.0,23.7026,23.7797,23.6769,23.7797,83441.0
2022-08-02 13:00:00,27.76,27.77,27.65,27.69,126743.0,23.7711,23.7797,23.6769,23.7111,126743.0
2022-08-02 13:30:00,27.68,27.69,27.6,27.64,312801.0,23.7026,23.7111,23.6341,23.6683,312801.0
2022-08-02 14:00:00,27.63,27.75,27.61,27.74,80979.0,23.6598,23.7625,23.6426,23.754,80979.0
2022-08-02 14:30:00,27.74,27.76,27.56,27.65,104282.0,23.754,23.7711,23.5998,23.6769,104282.0
2022-08-02 15:00:00,27.66,27.69,27.58,27.68,233585.0,23.6855,23.7111,23.617,23.7026,233585.0
2022-08-02 15:30:00,27.68,27.69,27.34,27.39,429639.0,23.7026,23.7111,23.4114,23.4543,429639.0
2022-08-03 09:30:00,27.66,27.74,27.35,27.52,110240.0,23.6855,23.754,23.42,23.5656,110240.0
2022-08-03 10:00:00,27.52,27.67,27.47,27.64,71112.0,23.5656,23.694,23.5228,23.6683,71112.0
2022-08-03 10:30:00,27.65,27.7,27.43,27.44,60498.0,23.6769,23.7197,23.4885,23.4971,60498.0
2022-08-03 11:00:00,27.45,27.58,27.42,27.55,68854.0,23.5056,23.617,23.4799,23.5913,68854.0
2022-08-03 11:30:00,27.55,27.57,27.5,27.53,47662.0,23.5913,23.6084,23.5485,23.5741,47662.0
2022-08-03 12:00:00,27.53,27.56,27.38,27.44,45560.0,23.5741,23.5998,23.4457,23.4971,45560.0
2022-08-03 12:30:00,27.44,27.54,27.43,27.53,46865.0,23.4971,23.5827,23.4885,23.5741,46865.0
2022-08-03 13:00:00,27.54,27.68,27.54,27.67,39100.0,23.5827,23.7026,23.5827,23.694,39100.0
2022-08-03 13:30:00,27.68,27.68,27.56,27.65,43563.0,23.7026,23.7026,23.5998,23.6769,43563.0
2022-08-03 14:00:00,27.64,27.68,27.6,27.61,63562.0,23.6683,23.7026,23.6341,23.6426,63562.0
2022-08-03 14:30:00,27.61,27.67,27.57,27.62,71169.0,23.6426,23.694,23.6084,23.6512,71169.0
2022-08-03 15:00:00,27.63,27.66,27.59,27.64,50985.0,23.6598,23.6855,23.6255,23.6683,50985.0
2022-08-03 15:30:00,27.64,27.66,27.56,27.56,268210.0,23.6683,23.6855,23.5998,23.5998,268210.0
2022-08-04 09:30:00,27.51,27.69,27.32,27.55,140611.0,23.557,23.7111,23.3943,23.5913,140611.0
2022-08-04 10:00:00,27.54,27.62,27.44,27.49,74204.0,23.5827,23.6512,23.4971,23.5399,74204.0
2022-08-04 10:30:00,27.48,27.55,27.36,27.46,146288.0,23.5313,23.5913,23.4286,23.5142,146288.0
2022-08-04 11:00:00,27.48,27.57,27.45,27.57,140315.0,23.5313,23.6084,23.5056,23.6084,140315.0
2022-08-04 11:30:00,27.58,27.68,27.51,27.67,100268.0,23.617,23.7026,23.557,23.694,100268.0
2022-08-04 12:00:00,27.68,27.77,27.62,27.76,37539.0,23.7026,23.7797,23.6512,23.7711,37539.0
2022-08-04 12:30:00,27.76,27.78,27.59,27.66,34596.0,23.7711,23.7882,23.6255,23.6855,34596.0
2022-08-04 13:00:00,27.66,27.79,27.65,27.77,46632.0,23.6855,23.7968,23.6769,23.7797,46632.0
2022-08-04 13:30:00,27.76,27.79,27.68,27.7,60000.0,23.7711,23.7968,23.7026,23.7197,60000.0
2022-08-04 14:00:00,27.7,27.73,27.66,27.7,46659.0,23.7197,23.7454,23.6855,23.7197,46659.0
2022-08-04 14:30:00,27.7,27.7,27.59,27.64,50075.0,23.7197,23.7197,23.6255,23.6683,50075.0
2022-08-04 15:00:00,27.63,27.67,27.6,27.62,86595.0,23.6598,23.694,23.6341,23.6512,86595.0
2022-08-04 15:30:00,27.63,27.65,27.58,27.63,320080.0,23.6598,23.6769,23.617,23.6598,320080.0
2022-08-05 09:30:00,27.4,27.69,27.29,27.67,145229.0,23.4628,23.7111,23.3686,23.694,145229.0
2022-08-05 10:00:00,27.68,27.94,27.67,27.82,105952.0,23.7026,23.9252,23.694,23.8225,105952.0
2022-08-05 10:30:00,27.84,27.87,27.78,27.83,100266.0,23.8396,23.8653,23.7882,23.831,100266.0
2022-08-05 11:00:00,27.83,27.9,27.68,27.68,84280.0,23.831,23.891,23.7026,23.7026,84280.0
2022-08-05 11:30:00,27.67,27.76,27.66,27.7,63524.0,23.694,23.7711,23.6855,23.7197,63524.0
2022-08-05 12:00:00,27.71,27.8,27.7,27.77,60938.0,23.7283,23.8053,23.7197,23.7797,60938.0
2022-08-05 12:30:00,27.77,27.84,27.71,27.84,52701.0,23.7797,23.8396,23.7283,23.8396,52701.0
2022-08-05 13:00:00,27.83,27.83,27.74,27.74,34432.0,23.831,23.831,23.754,23.754,34432.0
2022-08-05 13:30:00,27.74,27.76,27.58,27.58,40866.0,23.754,23.7711,23.617,23.617,40866.0
2022-08-05 14:00:00,27.58,27.61,27.5,27.5,42723.0,23.617,23.6426,23.5485,23.5485,42723.0
2022-08-05 14:30:00,27.5,27.57,27.48,27.52,43742.0,23.5485,23.6084,23.5313,23.5656,43742.0
2022-08-05 15:00:00,27.52,27.57,27.49,27.55,58712.0,23.5656,23.6084,23.5399,23.5913,58712.0
2022-08-05 15:30:00,27.55,27.67,27.53,27.65,295164.0,23.5913,23.694,23.5741,23.6769,295164.0
2022-08-08 09:30:00,27.83,28.03,27.81,27.95,156875.0,23.831,24.0023,23.8139,23.9338,156875.0
2022-08-08 10:00:00,27.97,28.14,27.96,28.14,85481.0,23.9509,24.0965,23.9424,24.0965,85481.0
2022-08-08 10:30:00,28.13,28.17,28.04,28.05,64776.0,24.0879,24.1222,24.0109,24.0194,64776.0
2022-08-08 11:00:00,28.06,28.11,28.0,28.03,33091.0,24.028,24.0708,23.9766,24.0023,33091.0
2022-08-08 11:30:00,28.04,28.06,27.88,28.03,61904.0,24.0109,24.028,23.8738,24.0023,61904.0
2022-08-08 12:00:00,28.03,28.08,27.79,27.89,68010.0,24.0023,24.0451,23.7968,23.8824,68010.0
2022-08-08 12:30:00,27.87,27.96,27.85,27.93,26308.0,23.8653,23.9424,23.8482,23.9167,26308.0
2022-08-08 13:00:00,27.92,28.01,27.9,27.93,89159.0,23.9081,23.9852,23.891,23.9167,89159.0
2022-08-08 13:30:00,27.91,28.03,27.91,28.02,50710.0,23.8995,24.0023,23.8995,23.9937,50710.0
2022-08-08 14:00:00,28.02,28.05,27.95,27.97,95136.0,23.9937,24.0194,23.9338,23.9509,95136.0
2022-08-08 14:30:00,27.96,27.99,27.89,27.98,41522.0,23.9424,23.968,23.8824,23.9595,41522.0
2022-08-08 15:00:00,27.98,27.99,27.89,27.96,57029.0,23.9595,23.968,23.8824,23.9424,57029.0
2022-08-08 15:30:00,27.96,27.98,27.85,27.86,180546.0,23.9424,23.9595,23.8482,23.8567,180546.0
2022-08-09 09:30:00,27.79,27.85,27.62,27.68,73213.0,23.7968,23.8482,23.6512,23.7026,73213.0
2022-08-09 10:00:00,27.66,27.79,27.63,27.78,67679.0,23.6855,23.7968,23.6598,23.7882,67679.0
2022-08-09 10:30:00,27.77,27.79,27.68,27.69,51513.0,23.7797,23.7968,23.7026,23.7111,51513.0
2022-08-09 11:00:00,27.69,27.72,27.58,27.68,51381.0,23.7111,23.7368,23.617,23.7026,51381.0
2022-08-09 11:30:00,27.68,27.69,27.43,27.51,151774.0,23.7026,23.7111,23.4885,23.557,151774.0
2022-08-09 12:00:00,27.5,27.53,27.43,27.49,107387.0,23.5485,23.5741,23.4885,23.5399,107387.0
2022-08-09 12:30:00,27.48,27.56,27.45,27.55,110265.0,23.5313,23.5998,23.5056,23.5913,110265.0
2022-08-09 13:00:00,27.55,27.58,27.47,27.49,34277.0,23.5913,23.617,23.5228,23.5399,34277.0
2022-08-09 13:30:00,27.49,27.49,27.36,27.47,45052.0,23.5399,23.5399,23.4286,23.5228,45052.0
2022-08-09 14:00:00,27.46,27.48,27.31,27.33,76139.0,23.5142,23.5313,23.3858,23.4029,76139.0
2022-08-09 14:30:00,27.33,27.41,27.32,27.39,42411.0,23.4029,23.4714,23.3943,23.4543,42411.0
2022-08-09 15:00:00,27.39,27.44,27.37,27.41,73848.0,23.4543,23.4971,23.4371,23.4714,73848.0
2022-08-09 15:30:00,27.41,27.53,27.4,27.53,252136.0,23.4714,23.5741,23.4628,23.5741,252136.0
2022-08-10 09:30:00,28.09,28.43,27.92,28.31,162025.0,24.0537,24.3448,23.9081,24.2421,162025.0
2022-08-10 10:00:00,28.32,28.41,28.25,28.37,59715.0,24.2506,24.3277,24.1907,24.2934,59715.0
2022-08-10 10:30:00,28.37,28.44,28.34,28.43,61857.0,24.2934,24.3534,24.2677,24.3448,61857.0
2022-08-10 11:00:00,28.43,28.53,28.43,28.47,80291.0,24.3448,24.4304,24.3448,24.3791,80291.0
2022-08-10 11:30:00,28.48,28.51,28.42,28.51,34359.0,24.3876,24.4133,24.3363,24.4133,34359.0
2022-08-10 12:00:00,28.51,28.54,28.43,28.47,35339.0,24.4133,24.439,24.3448,24.3791,35339.0
2022-08-10 12:30:00,28.49,28.55,28.47,28.52,45441.0,24.3962,24.4476,24.3791,24.4219,45441.0
2022-08-10 13:00:00,28.52,28.59,28.49,28.53,59262.0,24.4219,24.4818,24.3962,24.4304,59262.0
2022-08-10 13:30:00,28.53,28.59,28.5,28.55,63928.0,24.4304,24.4818,24.4048,24.4476,63928.0
2022-08-10 14:00:00,28.54,28.56,28.46,28.48,63797.0,24.439,24.4561,24.3705,24.3876,63797.0
2022-08-10 14:30:00,28.49,28.55,28.35,28.38,94685.0,24.3962,24.4476,24.2763,24.302,94685.0
2022-08-10 15:00:00,28.38,28.4,28.29,28.33,150539.0,24.302,24.3191,24.2249,24.2592,150539.0
2022-08-10 15:30:00,28.33,28.4,28.29,28.39,373600.0,24.2592,24.3191,24.2249,24.3106,373600.0
2022-08-11 09:30:00,28.7,28.82,28.62,28.75,99325.0,24.576,24.6788,24.5075,24.6188,99325.0
2022-08-11 10:00:00,28.75,28.93,28.74,28.86,67326.0,24.6188,24.773,24.6103,24.713,67326.0
2022-08-11 10:30:00,28.86,28.95,28.84,28.89,40760.0,24.713,24.7901,24.6959,24.7387,40760.0
2022-08-11 11:00:00,28.88,28.9,28.73,28.81,53450.0,24.7302,24.7473,24.6017,24.6702,53450.0
2022-08-11 11:30:00,28.8,28.83,28.63,28.71,48035.0,24.6617,24.6873,24.5161,24.5846,48035.0
2022-08-11 12:00:00,28.71,28.75,28.66,28.73,38307.0,24.5846,24.6188,24.5418,24.6017,38307.0
2022-08-11 12:30:00,28.74,28.84,28.73,28.84,37857.0,24.6103,24.6959,24.6017,24.6959,37857.0
2022-08-11 13:00:00,28.84,28.87,28.73,28.74,45505.0,24.6959,24.7216,24.6017,24.6103,45505.0
2022-08-11 13:30:00,28.74,28.77,28.69,28.73,54102.0,24.6103,24.636,24.5675,24.6017,54102.0
2022-08-11 14:00:00,28.73,28.77,28.66,28.76,48392.0,24.6017,24.636,24.5418,24.6274,48392.0
2022-08-11 14:30:00,28.75,28.76,28.62,28.67,44541.0,24.6188,24.6274,24.5075,24.5503,44541.0
2022-08-11 15:00:00,28.67,28.76,28.62,28.75,88952.0,24.5503,24.6274,24.5075,24.6188,88952.0
2022-08-11 15:30:00,28.75,28.77,28.63,28.67,310743.0,24.6188,24.636,24.5161,24.5503,310743.0
2022-08-12 09:30:00,28.92,28.95,28.63,28.82,86184.0,24.7644,24.7901,24.5161,24.6788,86184.0
2022-08-12 10:00:00,28.8,28.8,28.66,28.78,48742.0,24.6617,24.6617,24.5418,24.6445,48742.0
2022-08-12 10:30:00,28.78,28.83,28.75,28.83,35754.0,24.6445,24.6873,24.6188,24.6873,35754.0
2022-08-12 11:00:00,28.82,29.0,28.81,28.99,144737.0,24.6788,24.8329,24.6702,24.8243,144737.0
2022-08-12 11:30:00,28.97,28.97,28.9,28.92,36757.0,24.8072,24.8072,24.7473,24.7644,36757.0
2022-08-12 12:00:00,28.92,28.96,28.89,28.96,27044.0,24.7644,24.7987,24.7387,24.7987,27044.0
2022-08-12 12:30:00,28.95,28.97,28.87,28.92,25688.0,24.7901,24.8072,24.7216,24.7644,25688.0
2022-08-12 13:00:00,28.92,29.0,28.88,28.95,112656.0,24.7644,24.8329,24.7302,24.7901,112656.0
2022-08-12 13:30:00,28.95,29.0,28.94,28.96,24124.0,24.7901,24.8329,24.7815,24.7987,24124.0
2022-08-12 14:00:00,28.97,29.0,28.95,28.99,24850.0,24.8072,24.8329,24.7901,24.8243,24850.0
2022-08-12 14:30:00,28.98,29.04,28.94,28.98,44247.0,24.8158,24.8672,24.7815,24.8158,44247.0
2022-08-12 15:00:00,28.97,29.05,28.94,29.03,65151.0,24.8072,24.8757,24.7815,24.8586,65151.0
2022-08-12 15:30:00,29.03,29.07,28.95,29.02,475774.0,24.8586,24.8929,24.7901,24.85,475774.0
2022-08-15 09:30:00,28.75,28.99,28.7,28.98,121900.0,24.6188,24.8243,24.576,24.8158,121900.0
2022-08-15 10:00:00,28.96,28.97,28.76,28.8,62306.0,24.7987,24.8072,24.6274,24.6617,62306.0
2022-08-15 10:30:00,28.79,28.84,28.7,28.73,91305.0,24.6531,24.6959,24.576,24.6017,91305.0
2022-08-15 11:00:00,28.72,28.76,28.68,28.74,56449.0,24.5931,24.6274,24.5589,24.6103,56449.0
2022-08-15 11:30:00,28.75,28.86,28.74,28.82,46197.0,24.6188,24.713,24.6103,24.6788,46197.0
2022-08-15 12:00:00,28.82,28.87,28.79,28.82,69777.0,24.6788,24.7216,24.6531,24.6788,69777.0
2022-08-15 12:30:00,28.81,28.87,28.77,28.84,63896.0,24.6702,24.7216,24.636,24.6959,63896.0
2022-08-15 13:00:00,28.84,28.86,28.77,28.82,61364.0,24.6959,24.713,24.636,24.6788,61364.0
2022-08-15 13:30:00,28.82,28.82,28.75,28.77,51322.0,24.6788,24.6788,24.6188,24.636,51322.0
2022-08-15 14:00:00,28.76,28.82,28.73,28.82,48255.0,24.6274,24.6788,24.6017,24.6788,48255.0
2022-08-15 14:30:00,28.82,28.86,28.81,28.82,67862.0,24.6788,24.713,24.6702,24.6788,67862.0
2022-08-15 15:00:00,28.83,28.93,28.78,28.89,121076.0,24.6873,24.773,24.6445,24.7387,121076.0
2022-08-15 15:30:00,28.9,28.9,28.8,28.84,247504.0,24.7473,24.7473,24.6617,24.6959,247504.0
2022-08-16 09:30:00,28.68,28.87,28.63,28.84,78689.0,24.5589,24.7216,24.5161,24.6959,78689.0
2022-08-16 10:00:00,28.84,28.88,28.74,28.76,40258.0,24.6959,24.7302,24.6103,24.6274,40258.0
2022-08-16 10:30:00,28.75,28.81,28.7,28.77,28495.0,24.6188,24.6702,24.576,24.636,28495.0
2022-08-16 11:00:00,28.76,28.84,28.74,28.8,29801.0,24.6274,24.6959,24.6103,24.6617,29801.0
2022-08-16 11:30:00,28.8,28.9,28.79,28.89,33037.0,24.6617,24.7473,24.6531,24.7387,33037.0
2022-08-16 12:00:00,28.89,28.93,28.87,28.92,24479.0,24.7387,24.773,24.7216,24.7644,24479.0
2022-08-16 12:30:00,28.91,28.91,28.86,28.86,31982.0,24.7558,24.7558,24.713,24.713,31982.0
2022-08-16 13:00:00,28.85,28.97,28.84,28.96,32140.0,24.7045,24.8072,24.6959,24.7987,32140.0
2022-08-16 13:30:00,28.96,29.01,28.96,28.99,30934.0,24.7987,24.8415,24.7987,24.8243,30934.0
2022-08-16 14:00:00,28.99,29.03,28.95,28.96,39528.0,24.8243,24.8586,24.7901,24.7987,39528.0
2022-08-16 14:30:00,28.96,28.99,28.72,28.79,75208.0,24.7987,24.8243,24.5931,24.6531,75208.0
2022-08-16 15:00:00,28.8,28.83,28.74,28.8,73288.0,24.6617,24.6873,24.6103,24.6617,73288.0
2022-08-16 15:30:00,28.8,28.83,28.7,28.78,317785.0,24.6617,24.6873,24.576,24.6445,317785.0
2022-08-17 09:30:00,28.29,28.35,28.0,28.14,265140.0,24.2249,24.2763,23.9766,24.0965,265140.0
2022-08-17 10:00:00,28.14,28.26,28.14,28.18,139935.0,24.0965,24.1992,24.0965,24.1307,139935.0
2022-08-17 10:30:00,28.19,28.23,28.05,28.06,118851.0,24.1393,24.1736,24.0194,24.028,118851.0
2022-08-17 11:00:00,28.05,28.1,28.0,28.03,72826.0,24.0194,24.0622,23.9766,24.0023,72826.0
2022-08-17 11:30:00,28.03,28.05,27.93,27.94,46255.0,24.0023,24.0194,23.9167,23.9252,46255.0
2022-08-17 12:00:00,27.94,28.07,27.93,28.05,32579.0,23.9252,24.0365,23.9167,24.0194,32579.0
2022-08-17 12:30:00,28.05,28.14,28.04,28.12,44906.0,24.0194,24.0965,24.0109,24.0794,44906.0
2022-08-17 13:00:00,28.12,28.14,28.07,28.13,30551.0,24.0794,24.0965,24.0365,24.0879,30551.0
2022-08-17 13:30:00,28.13,28.15,28.09,28.13,33997.0,24.0879,24.1051,24.0537,24.0879,33997.0
2022-08-17 14:00:00,28.13,28.34,28.11,28.32,86551.0,24.0879,24.2677,24.0708,24.2506,86551.0
2022-08-17 14:30:00,28.32,28.42,28.28,28.29,99734.0,24.2506,24.3363,24.2164,24.2249,99734.0
2022-08-17 15:00:00,28.28,28.37,28.25,28.37,140905.0,24.2164,24.2934,24.1907,24.2934,140905.0
2022-08-17 15:30:00,28.36,28.44,28.33,28.4,405992.0,24.2849,24.3534,24.2592,24.3191,405992.0
2022-08-18 09:30:00,28.38,28.5,28.21,28.4,107491.0,24.302,24.4048,24.1564,24.3191,107491.0
2022-08-18 10:00:00,28.39,28.45,28.34,28.41,50688.0,24.3106,24.3619,24.2677,24.3277,50688.0
2022-08-18 10:30:00,28.42,28.5,28.37,28.44,49981.0,24.3363,24.4048,24.2934,24.3534,49981.0
2022-08-18 11:00:00,28.44,28.49,28.36,28.44,72475.0,24.3534,24.3962,24.2849,24.3534,72475.0
2022-08-18 11:30:00,28.44,28.46,28.37,28.38,51321.0,24.3534,24.3705,24.2934,24.302,51321.0
2022-08-18 12:00:00,28.38,28.4,28.29,28.32,42247.0,24.302,24.3191,24.2249,24.2506,42247.0
2022-08-18 12:30:00,28.33,28.36,28.28,28.3,69310.0,24.2592,24.2849,24.2164,24.2335,69310.0
2022-08-18 13:00:00,28.3,28.37,28.29,28.35,57588.0,24.2335,24.2934,24.2249,24.2763,57588.0
2022-08-18 13:30:00,28.35,28.38,28.32,28.36,31576.0,24.2763,24.302,24.2506,24.2849,31576.0
2022-08-18 14:00:00,28.36,28.41,28.35,28.39,33281.0,24.2849,24.3277,24.2763,24.3106,33281.0
2022-08-18 14:30:00,28.38,28.42,28.33,28.38,41002.0,24.302,24.3363,24.2592,24.302,41002.0
2022-08-18 15:00:00,28.38,28.48,28.34,28.48,91050.0,24.302,24.3876,24.2677,24.3876,91050.0
2022-08-18 15:30:00,28.48,28.52,28.39,28.46,176014.0,24.3876,24.4219,24.3106,24.3705,176014.0
2022-08-19 09:30:00,28.15,28.32,27.82,27.85,149457.0,24.1051,24.2506,23.8225,23.8482,149457.0
2022-08-19 10:00:00,27.86,27.96,27.82,27.95,106233.0,23.8567,23.9424,23.8225,23.9338,106233.0
2022-08-19 10:30:00,27.95,27.99,27.81,27.82,58329.0,23.9338,23.968,23.8139,23.8225,58329.0
2022-08-19 11:00:00,27.82,27.83,27.67,27.72,56300.0,23.8225,23.831,23.694,23.7368,56300.0
2022-08-19 11:30:00,27.73,27.76,27.69,27.7,53769.0,23.7454,23.7711,23.7111,23.7197,53769.0
2022-08-19 12:00:00,27.7,27.78,27.68,27.72,44077.0,23.7197,23.7882,23.7026,23.7368,44077.0
2022-08-19 12:30:00,27.71,27.78,27.68,27.75,29660.0,23.7283,23.7882,23.7026,23.7625,29660.0
2022-08-19 13:00:00,27.74,27.75,27.65,27.67,28755.0,23.754,23.7625,23.6769,23.694,28755.0
2022-08-19 13:30:00,27.68,27.68,27.6,27.67,30242.0,23.7026,23.7026,23.6341,23.694,30242.0
2022-08-19 14:00:00,27.66,27.68,27.62,27.67,39905.0,23.6855,23.7026,23.6512,23.694,39905.0
2022-08-19 14:30:00,27.68,27.69,27.61,27.63,37786.0,23.7026,23.7111,23.6426,23.6598,37786.0
2022-08-19 15:00:00,27.63,27.76,27.59,27.75,90345.0,23.6598,23.7711,23.6255,23.7625,90345.0
2022-08-19 15:30:00,27.75,27.76,27.67,27.7,332517.0,23.7625,23.7711,23.694,23.7197,332517.0
2022-08-22 09:30:00,27.27,27.29,27.06,27.19,183940.0,23.3515,23.3686,23.1717,23.283,183940.0
2022-08-22 10:00:00,27.17,27.17,26.87,26.9,191489.0,23.2659,23.2659,23.009,23.0347,191489.0
2022-08-22 10:30:00,26.91,26.94,26.84,26.92,143438.0,23.0432,23.0689,22.9833,23.0518,143438.0
2022-08-22 11:00:00,26.92,27.07,26.91,27.04,70870.0,23.0518,23.1802,23.0432,23.1545,70870.0
2022-08-22 11:30:00,27.05,27.09,27.0,27.05,64359.0,23.1631,23.1974,23.1203,23.1631,64359.0
2022-08-22 12:00:00,27.05,27.09,26.94,26.94,58656.0,23.1631,23.1974,23.0689,23.0689,58656.0
2022-08-22 12:30:00,26.94,26.99,26.91,26.98,64276.0,23.0689,23.1117,23.0432,23.1032,64276.0
2022-08-22 13:00:00,26.99,27.01,26.92,26.96,99972.0,23.1117,23.1289,23.0518,23.086,99972.0
2022-08-22 13:30:00,26.96,27.0,26.91,26.96,109638.0,23.086,23.1203,23.0432,23.086,109638.0
2022-08-22 14:00:00,26.97,27.04,26.94,27.03,86015.0,23.0946,23.1545,23.0689,23.146,86015.0
2022-08-22 14:30:00,27.04,27.05,26.97,26.99,110039.0,23.1545,23.1631,23.0946,23.1117,110039.0
2022-08-22 15:00:00,26.99,27.06,26.98,27.01,307838.0,23.1117,23.1717,23.1032,23.1289,307838.0
2022-08-22 15:30:00,27.0,27.04,26.9,26.99,379039.0,23.1203,23.1545,23.0347,23.1117,379039.0
2022-08-23 09:30:00,27.03,27.34,26.95,27.32,112263.0,23.146,23.4114,23.0775,23.3943,112263.0
2022-08-23 10:00:00,27.32,27.35,27.17,27.17,95655.0,23.3943,23.42,23.2659,23.2659,95655.0
2022-08-23 10:30:00,27.16,27.22,27.04,27.05,97000.0,23.2573,23.3087,23.1545,23.1631,97000.0
2022-08-23 11:00:00,27.05,27.1,26.99,27.08,85081.0,23.1631,23.2059,23.1117,23.1888,85081.0
2022-08-23 11:30:00,27.08,27.17,27.08,27.14,59592.0,23.1888,23.2659,23.1888,23.2402,59592.0
2022-08-23 12:00:00,27.14,27.17,27.03,27.05,173629.0,23.2402,23.2659,23.146,23.1631,173629.0
2022-08-23 12:30:00,27.04,27.12,27.04,27.12,62214.0,23.1545,23.2231,23.1545,23.2231,62214.0
2022-08-23 13:00:00,27.12,27.15,27.07,27.13,67079.0,23.2231,23.2487,23.1802,23.2316,67079.0
2022-08-23 13:30:00,27.13,27.14,27.02,27.05,70588.0,23.2316,23.2402,23.1374,23.1631,70588.0
2022-08-23 14:00:00,27.05,27.13,27.02,27.12,53106.0,23.1631,23.2316,23.1374,23.2231,53106.0
2022-08-23 14:30:00,27.12,27.14,27.08,27.13,106704.0,23.2231,23.2402,23.1888,23.2316,106704.0
2022-08-23 15:00:00,27.13,27.16,27.02,27.04,287285.0,23.2316,23.2573,23.1374,23.1545,287285.0
2022-08-23 15:30:00,27.05,27.07,26.99,27.04,379821.0,23.1631,23.1802,23.1117,23.1545,379821.0
2022-08-24 09:30:00,27.07,27.14,26.92,26.99,137269.0,23.1802,23.2402,23.0518,23.1117,137269.0
2022-08-24 10:00:00,27.02,27.08,26.91,27.04,97331.0,23.1374,23.1888,23.0432,23.1545,97331.0
2022-08-24 10:30:00,27.04,27.09,26.98,27.07,76056.0,23.1545,23.1974,23.1032,23.1802,76056.0
2022-08-24 11:00:00,27.07,27.17,27.03,27.11,90244.0,23.1802,23.2659,23.146,23.2145,90244.0
2022-08-24 11:30:00,27.12,27.2,27.08,27.17,74315.0,23.2231,23.2916,23.1888,23.2659,74315.0
2022-08-24 12:00:00,27.17,27.18,27.08,27.09,38544.0,23.2659,23.2744,23.1888,23.1974,38544.0
2022-08-24 12:30:00,27.08,27.12,27.03,27.05,45585.0,23.1888,23.2231,23.146,23.1631,45585.0
2022-08-24 13:00:00,27.06,27.1,27.04,27.06,34460.0,23.1717,23.2059,23.1545,23.1717,34460.0
2022-08-24 13:30:00,27.06,27.12,27.04,27.11,39936.0,23.1717,23.2231,23.1545,23.2145,39936.0
2022-08-24 14:00:00,27.12,27.12,27.07,27.08,24808.0,23.2231,23.2231,23.1802,23.1888,24808.0
2022-08-24 14:30:00,27.07,27.12,27.03,27.11,27339.0,23.1802,23.2231,23.146,23.2145,27339.0
2022-08-24 15:00:00,27.11,27.14,27.06,27.08,30149.0,23.2145,23.2402,23.1717,23.1888,30149.0
2022-08-24 15:30:00,27.08,27.15,27.06,27.08,210494.0,23.1888,23.2487,23.1717,23.1888,210494.0
2022-08-25 09:30:00,27.16,27.51,27.11,27.51,66584.0,23.2573,23.557,23.2145,23.557,66584.0
2022-08-25 10:00:00,27.54,27.55,27.4,27.51,48055.0,23.5827,23.5913,23.4628,23.557,48055.0
2022-08-25 10:30:00,27.53,27.56,27.44,27.48,45884.0,23.5741,23.5998,23.4971,23.5313,45884.0
2022-08-25 11:00:00,27.48,27.48,27.25,27.31,70257.0,23.5313,23.5313,23.3344,23.3858,70257.0
2022-08-25 11:30:00,27.31,27.34,27.28,27.33,35360.0,23.3858,23.4114,23.3601,23.4029,35360.0
2022-08-25 12:00:00,27.32,27.32,27.21,27.26,31808.0,23.3943,23.3943,23.3001,23.3429,31808.0
2022-08-25 12:30:00,27.26,27.27,27.16,27.23,29752.0,23.3429,23.3515,23.2573,23.3172,29752.0
2022-08-25 13:00:00,27.23,27.27,27.19,27.25,36930.0,23.3172,23.3515,23.283,23.3344,36930.0
2022-08-25 13:30:00,27.26,27.3,27.22,27.25,30510.0,23.3429,23.3772,23.3087,23.3344,30510.0
2022-08-25 14:00:00,27.25,27.25,27.2,27.23,33861.0,23.3344,23.3344,23.2916,23.3172,33861.0
2022-08-25 14:30:00,27.22,27.23,27.13,27.15,31685.0,23.3087,23.3172,23.2316,23.2487,31685.0
2022-08-25 15:00:00,27.16,27.24,27.15,27.23,33029.0,23.2573,23.3258,23.2487,23.3172,33029.0
2022-08-25 15:30:00,27.23,27.38,27.19,27.38,170599.0,23.3172,23.4457,23.283,23.4457,170599.0
2022-08-26 09:30:00,27.4,27.51,27.26,27.28,76921.0,23.4628,23.557,23.3429,23.3601,76921.0
2022-08-26 10:00:00,27.28,27.29,26.81,26.82,143953.0,23.3601,23.3686,22.9576,22.9662,143953.0
2022-08-26 10:30:00,26.82,26.82,26.59,26.6,115525.0,22.9662,22.9662,22.7692,22.7778,115525.0
2022-08-26 11:00:00,26.59,26.59,26.37,26.43,251369.0,22.7692,22.7692,22.5808,22.6322,251369.0
2022-08-26 11:30:00,26.44,26.59,26.43,26.58,174394.0,22.6408,22.7692,22.6322,22.7606,174394.0
2022-08-26 12:00:00,26.58,26.87,26.55,26.55,703110.0,22.7606,23.009,22.735,22.735,703110.0
2022-08-26 12:30:00,26.52,26.69,26.48,26.52,355719.0,22.7093,22.8548,22.675,22.7093,355719.0
2022-08-26 13:00:00,26.51,26.6,26.46,26.55,197510.0,22.7007,22.7778,22.6579,22.735,197510.0
2022-08-26 13:30:00,26.54,26.56,26.4,26.56,272364.0,22.7264,22.7435,22.6065,22.7435,272364.0
2022-08-26 14:00:00,26.55,26.62,26.48,26.6,439316.0,22.735,22.7949,22.675,22.7778,439316.0
2022-08-26 14:30:00,26.6,26.66,26.56,26.63,252051.0,22.7778,22.8292,22.7435,22.8035,252051.0
2022-08-26 15:00:00,26.63,26.68,26.57,26.61,422275.0,22.8035,22.8463,22.7521,22.7863,422275.0
2022-08-26 15:30:00,26.61,26.64,26.47,26.49,1377017.0,22.7863,22.812,22.6665,22.6836,1377017.0
2022-08-29 09:30:00,26.3,26.6,26.29,26.51,173840.0,22.5209,22.7778,22.5123,22.7007,173840.0
2022-08-29 10:00:00,26.51,26.52,26.33,26.38,249999.0,22.7007,22.7093,22.5466,22.5894,249999.0
2022-08-29 10:30:00,26.38,26.39,26.16,26.18,178563.0,22.5894,22.598,22.401,22.4181,178563.0
2022-08-29 11:00:00,26.17,26.36,26.09,26.3,94677.0,22.4096,22.5723,22.3411,22.5209,94677.0
2022-08-29 11:30:00,26.3,26.46,26.3,26.43,91611.0,22.5209,22.6579,22.5209,22.6322,91611.0
2022-08-29 12:00:00,26.43,26.47,26.39,26.39,88996.0,22.6322,22.6665,22.598,22.598,88996.0
2022-08-29 12:30:00,26.39,26.52,26.38,26.46,365563.0,22.598,22.7093,22.5894,22.6579,365563.0
2022-08-29 13:00:00,26.46,26.52,26.37,26.41,378871.0,22.6579,22.7093,22.5808,22.6151,378871.0
2022-08-29 13:30:00,26.4,26.55,26.39,26.5,110055.0,22.6065,22.735,22.598,22.6921,110055.0
2022-08-29 14:00:00,26.5,26.5,26.33,26.34,162937.0,22.6921,22.6921,22.5466,22.5551,162937.0
2022-08-29 14:30:00,26.34,26.41,26.27,26.36,69699.0,22.5551,22.6151,22.4952,22.5723,69699.0
2022-08-29 15:00:00,26.36,26.42,26.23,26.27,553138.0,22.5723,22.6236,22.4609,22.4952,553138.0
2022-08-29 15:30:00,26.27,26.33,26.08,26.11,520974.0,22.4952,22.5466,22.3325,22.3582,520974.0
2022-08-30 09:30:00,26.27,26.35,26.2,26.23,86916.0,22.4952,22.5637,22.4353,22.4609,86916.0
2022-08-30 10:00:00,26.25,26.31,26.07,26.12,56274.0,22.4781,22.5294,22.3239,22.3667,56274.0
2022-08-30 10:30:00,26.13,26.17,25.9,26.17,94389.0,22.3753,22.4096,22.1784,22.4096,94389.0
2022-08-30 11:00:00,26.17,26.29,26.12,26.23,114672.0,22.4096,22.5123,22.3667,22.4609,114672.0
2022-08-30 11:30:00,26.23,26.33,26.23,26.3,81083.0,22.4609,22.5466,22.4609,22.5209,81083.0
2022-08-30 12:00:00,26.31,26.38,26.26,26.3,106069.0,22.5294,22.5894,22.4866,22.5209,106069.0
2022-08-30 12:30:00,26.3,26.3,26.17,26.18,63200.0,22.5209,22.5209,22.4096,22.4181,63200.0
2022-08-30 13:00:00,26.18,26.23,26.09,26.14,172848.0,22.4181,22.4609,22.3411,22.3839,172848.0
2022-08-30 13:30:00,26.14,26.27,26.12,26.23,108094.0,22.3839,22.4952,22.3667,22.4609,108094.0
2022-08-30 14:00:00,26.23,26.35,26.23,26.28,89180.0,22.4609,22.5637,22.4609,22.5038,89180.0
2022-08-30 14:30:00,26.28,26.36,26.22,26.25,112010.0,22.5038,22.5723,22.4524,22.4781,112010.0
2022-08-30 15:00:00,26.25,26.38,26.24,26.34,123530.0,22.4781,22.5894,22.4695,22.5551,123530.0
2022-08-30 15:30:00,26.34,26.37,26.13,26.16,765480.0,22.5551,22.5808,22.3753,22.401,765480.0
2022-08-31 09:30:00,26.29,26.43,26.02,26.2,127146.0,22.5123,22.6322,22.2811,22.4353,127146.0
2022-08-31 10:00:00,26.2,26.26,26.05,26.08,94931.0,22.4353,22.4866,22.3068,22.3325,94931.0
2022-08-31 10:30:00,26.08,26.25,26.07,26.13,88053.0,22.3325,22.4781,22.3239,22.3753,88053.0
2022-08-31 11:00:00,26.12,26.16,26.04,26.11,69681.0,22.3667,22.401,22.2982,22.3582,69681.0
2022-08-31 11:30:00,26.1,26.2,26.08,26.19,44649.0,22.3496,22.4353,22.3325,22.4267,44649.0
2022-08-31 12:00:00,26.2,26.21,26.1,26.11,42939.0,22.4353,22.4438,22.3496,22.3582,42939.0
2022-08-31 12:30:00,26.11,26.15,26.07,26.12,59852.0,22.3582,22.3924,22.3239,22.3667,59852.0
2022-08-31 13:00:00,26.12,26.18,26.08,26.12,50919.0,22.3667,22.4181,22.3325,22.3667,50919.0
2022-08-31 13:30:00,26.12,26.13,26.01,26.05,57005.0,22.3667,22.3753,22.2726,22.3068,57005.0
2022-08-31 14:00:00,26.05,26.09,26.01,26.06,44052.0,22.3068,22.3411,22.2726,22.3154,44052.0
2022-08-31 14:30:00,26.05,26.07,26.0,26.05,93956.0,22.3068,22.3239,22.264,22.3068,93956.0
2022-08-31 15:00:00,26.05,26.22,26.04,26.13,82538.0,22.3068,22.4524,22.2982,22.3753,82538.0
2022-08-31 15:30:00,26.12,26.27,25.99,26.07,590257.0,22.3667,22.4952,22.2554,22.3239,590257.0
2022-09-01 09:30:00,25.9,25.91,25.73,25.81,141971.0,22.1784,22.1869,22.0328,22.1013,141971.0
2022-09-01 10:00:00,25.8,25.81,25.64,25.78,131127.0,22.0927,22.1013,21.9557,22.0756,131127.0
2022-09-01 10:30:00,25.79,25.8,25.51,25.59,77045.0,22.0842,22.0927,21.8444,21.9129,77045.0
2022-09-01 11:00:00,25.59,25.77,25.57,25.63,118709.0,21.9129,22.067,21.8958,21.9472,118709.0
2022-09-01 11:30:00,25.64,25.82,25.64,25.69,103342.0,21.9557,22.1099,21.9557,21.9985,103342.0
2022-09-01 12:00:00,25.69,25.75,25.68,25.7,91012.0,21.9985,22.0499,21.99,22.0071,91012.0
2022-09-01 12:30:00,25.7,25.77,25.66,25.69,99612.0,22.0071,22.067,21.9728,21.9985,99612.0
2022-09-01 13:00:00,25.7,25.84,25.68,25.84,91017.0,22.0071,22.127,21.99,22.127,91017.0
2022-09-01 13:30:00,25.84,25.85,25.74,25.77,78091.0,22.127,22.1355,22.0414,22.067,78091.0
2022-09-01 14:00:00,25.77,25.86,25.72,25.84,121601.0,22.067,22.1441,22.0242,22.127,121601.0
2022-09-01 14:30:00,25.84,25.93,25.73,25.79,160035.0,22.127,22.204,22.0328,22.0842,160035.0
2022-09-01 15:00:00,25.78,25.91,25.72,25.75,173970.0,22.0756,22.1869,22.0242,22.0499,173970.0
2022-09-01 15:30:00,25.74,25.94,25.72,25.93,661970.0,22.0414,22.2126,22.0242,22.204,661970.0
2022-09-02 09:30:00,26.29,26.38,26.06,26.12,116919.0,22.5123,22.5894,22.3154,22.3667,116919.0
2022-09-02 10:00:00,26.12,26.28,26.05,26.25,98203.0,22.3667,22.5038,22.3068,22.4781,98203.0
2022-09-02 10:30:00,26.25,26.42,26.25,26.38,80940.0,22.4781,22.6236,22.4781,22.5894,80940.0
2022-09-02 11:00:00,26.38,26.46,26.34,26.36,60589.0,22.5894,22.6579,22.5551,22.5723,60589.0
2022-09-02 11:30:00,26.36,26.44,26.34,26.43,75930.0,22.5723,22.6408,22.5551,22.6322,75930.0
2022-09-02 12:00:00,26.43,26.49,26.33,26.35,79535.0,22.6322,22.6836,22.5466,22.5637,79535.0
2022-09-02 12:30:00,26.35,26.39,26.15,26.21,91669.0,22.5637,22.598,22.3924,22.4438,91669.0
2022-09-02 13:00:00,26.21,26.21,25.96,25.99,183554.0,22.4438,22.4438,22.2297,22.2554,183554.0
2022-09-02 13:30:00,25.98,26.06,25.9,25.96,135657.0,22.2469,22.3154,22.1784,22.2297,135657.0
2022-09-02 14:00:00,25.95,26.05,25.95,26.04,136588.0,22.2212,22.3068,22.2212,22.2982,136588.0
2022-09-02 14:30:00,26.05,26.08,25.97,25.98,126484.0,22.3068,22.3325,22.2383,22.2469,126484.0
2022-09-02 15:00:00,25.97,26.09,25.87,25.93,162114.0,22.2383,22.3411,22.1527,22.204,162114.0
2022-09-02 15:30:00,25.93,25.93,25.74,25.9,414944.0,22.204,22.204,22.0414,22.1784,414944.0
2022-09-06 09:30:00,26.01,26.18,25.79,25.88,255546.0,22.2726,22.4181,22.0842,22.1612,255546.0
2022-09-06 10:00:00,25.86,25.9,25.6,25.82,171973.0,22.1441,22.1784,21.9215,22.1099,171973.0
2022-09-06 10:30:00,25.81,25.93,25.75,25.88,182676.0,22.1013,22.204,22.0499,22.1612,182676.0
2022-09-06 11:00:00,25.88,25.98,25.84,25.89,106623.0,22.1612,22.2469,22.127,22.1698,106623.0
2022-09-06 11:30:00,25.89,26.07,25.89,26.05,223023.0,22.1698,22.3239,22.1698,22.3068,223023.0
2022-09-06 12:00:00,26.05,26.07,25.84,25.91,108016.0,22.3068,22.3239,22.127,22.1869,108016.0
2022-09-06 12:30:00,25.9,25.92,25.81,25.89,106235.0,22.1784,22.1955,22.1013,22.1698,106235.0
2022-09-06 13:00:00,25.88,25.9,25.67,25.72,141473.0,22.1612,22.1784,21.9814,22.0242,141473.0
2022-09-06 13:30:00,25.71,25.81,25.66,25.81,188021.0,22.0157,22.1013,21.9728,22.1013,188021.0
2022-09-06 14:00:00,25.8,25.87,25.78,25.8,165890.0,22.0927,22.1527,22.0756,22.0927,165890.0
2022-09-06 14:30:00,25.8,25.86,25.76,25.8,220471.0,22.0927,22.1441,22.0585,22.0927,220471.0
2022-09-06 15:00:00,25.81,25.88,25.74,25.82,144092.0,22.1013,22.1612,22.0414,22.1099,144092.0
2022-09-06 15:30:00,25.81,25.94,25.74,25.92,458495.0,22.1013,22.2126,22.0414,22.1955,458495.0
2022-09-07 09:30:00,25.83,26.03,25.73,25.76,249111.0,22.1184,22.2897,22.0328,22.0585,249111.0
2022-09-07 10:00:00,25.75,25.8,25.57,25.64,121171.0,22.0499,22.0927,21.8958,21.9557,121171.0
2022-09-07 10:30:00,25.64,25.79,25.64,25.76,158929.0,21.9557,22.0842,21.9557,22.0585,158929.0
2022-09-07 11:00:00,25.76,25.85,25.71,25.76,121142.0,22.0585,22.1355,22.0157,22.0585,121142.0
2022-09-07 11:30:00,25.76,25.8,25.69,25.76,81052.0,22.0585,22.0927,21.9985,22.0585,81052.0
2022-09-07 12:00:00,25.76,25.79,25.7,25.76,56504.0,22.0585,22.0842,22.0071,22.0585,56504.0
2022-09-07 12:30:00,25.75,25.9,25.72,25.87,52939.0,22.0499,22.1784,22.0242,22.1527,52939.0
2022-09-07 13:00:00,25.88,25.94,25.86,25.89,49110.0,22.1612,22.2126,22.1441,22.1698,49110.0
2022-09-07 13:30:00,25.9,26.01,25.89,25.99,55381.0,22.1784,22.2726,22.1698,22.2554,55381.0
2022-09-07 14:00:00,26.0,26.05,25.94,26.02,75186.0,22.264,22.3068,22.2126,22.2811,75186.0
2022-09-07 14:30:00,26.01,26.08,26.0,26.07,56820.0,22.2726,22.3325,22.264,22.3239,56820.0
2022-09-07 15:00:00,26.08,26.11,26.01,26.06,95644.0,22.3325,22.3582,22.2726,22.3154,95644.0
2022-09-07 15:30:00,26.07,26.08,25.98,26.06,460224.0,22.3239,22.3325,22.2469,22.3154,460224.0
2022-09-08 09:30:00,25.45,25.52,25.11,25.42,425176.0,21.793,21.853,21.5019,21.7673,425176.0
2022-09-08 10:00:00,25.43,25.65,25.34,25.62,249616.0,21.7759,21.9643,21.6988,21.9386,249616.0
2022-09-08 10:30:00,25.63,25.86,25.58,25.86,119457.0,21.9472,22.1441,21.9043,22.1441,119457.0
2022-09-08 11:00:00,25.86,25.89,25.77,25.82,91365.0,22.1441,22.1698,22.067,22.1099,91365.0
2022-09-08 11:30:00,25.81,25.97,25.79,25.94,133537.0,22.1013,22.2383,22.0842,22.2126,133537.0
2022-09-08 12:00:00,25.94,25.95,25.68,25.8,137524.0,22.2126,22.2212,21.99,22.0927,137524.0
2022-09-08 12:30:00,25.79,26.0,25.78,25.94,208348.0,22.0842,22.264,22.0756,22.2126,208348.0
2022-09-08 13:00:00,25.94,26.04,25.86,26.03,82522.0,22.2126,22.2982,22.1441,22.2897,82522.0
2022-09-08 13:30:00,26.03,26.2,26.0,26.16,103653.0,22.2897,22.4353,22.264,22.401,103653.0
2022-09-08 14:00:00,26.16,26.21,26.11,26.12,104006.0,22.401,22.4438,22.3582,22.3667,104006.0
2022-09-08 14:30:00,26.12,26.18,26.04,26.12,71005.0,22.3667,22.4181,22.2982,22.3667,71005.0
2022-09-08 15:00:00,26.12,26.21,26.06,26.18,98502.0,22.3667,22.4438,22.3154,22.4181,98502.0
2022-09-08 15:30:00,26.19,26.27,26.07,26.26,367883.0,22.4267,22.4952,22.3239,22.4866,367883.0
2022-09-09 09:30:00,26.54,26.62,26.35,26.53,175762.0,22.7264,22.7949,22.5637,22.7178,175762.0
2022-09-09 10:00:00,26.54,26.62,26.49,26.51,75675.0,22.7264,22.7949,22.6836,22.7007,75675.0
2022-09-09 10:30:00,26.51,26.52,26.38,26.41,85794.0,22.7007,22.7093,22.5894,22.6151,85794.0
2022-09-09 11:00:00,26.41,26.44,26.33,26.42,51483.0,22.6151,22.6408,22.5466,22.6236,51483.0
2022-09-09 11:30:00,26.41,26.47,26.37,26.46,53523.0,22.6151,22.6665,22.5808,22.6579,53523.0
2022-09-09 12:00:00,26.46,26.46,26.34,26.39,57773.0,22.6579,22.6579,22.5551,22.598,57773.0
2022-09-09 12:30:00,26.39,26.47,26.37,26.46,39885.0,22.598,22.6665,22.5808,22.6579,39885.0
2022-09-09 13:00:00,26.47,26.5,26.43,26.46,42301.0,22.6665,22.6921,22.6322,22.6579,42301.0
2022-09-09 13:30:00,26.46,26.5,26.42,26.47,53001.0,22.6579,22.6921,22.6236,22.6665,53001.0
2022-09-09 14:00:00,26.47,26.48,26.39,26.48,227893.0,22.6665,22.675,22.598,22.675,227893.0
2022-09-09 14:30:00,26.48,26.49,26.4,26.41,59111.0,22.675,22.6836,22.6065,22.6151,59111.0
2022-09-09 15:00:00,26.41,26.51,26.4,26.48,128857.0,22.6151,22.7007,22.6065,22.675,128857.0
2022-09-09 15:30:00,26.48,26.48,26.36,26.38,350930.0,22.675,22.675,22.5723,22.5894,350930.0
2022-09-12 09:30:00,26.68,26.81,26.41,26.8,149763.0,22.8463,22.9576,22.6151,22.949,149763.0
2022-09-12 10:00:00,26.8,26.83,26.62,26.62,101276.0,22.949,22.9747,22.7949,22.7949,101276.0
2022-09-12 10:30:00,26.63,26.66,26.49,26.5,127136.0,22.8035,22.8292,22.6836,22.6921,127136.0
2022-09-12 11:00:00,26.49,26.63,26.43,26.63,211747.0,22.6836,22.8035,22.6322,22.8035,211747.0
2022-09-12 11:30:00,26.64,26.65,26.43,26.51,86004.0,22.812,22.8206,22.6322,22.7007,86004.0
2022-09-12 12:00:00,26.5,26.6,26.44,26.59,86633.0,22.6921,22.7778,22.6408,22.7692,86633.0
2022-09-12 12:30:00,26.59,26.62,26.49,26.56,75699.0,22.7692,22.7949,22.6836,22.7435,75699.0
2022-09-12 13:00:00,26.56,26.61,26.51,26.61,69150.0,22.7435,22.7863,22.7007,22.7863,69150.0
2022-09-12 13:30:00,26.61,26.63,26.54,26.58,50844.0,22.7863,22.8035,22.7264,22.7606,50844.0
2022-09-12 14:00:00,26.58,26.69,26.57,26.67,157218.0,22.7606,22.8548,22.7521,22.8377,157218.0
2022-09-12 14:30:00,26.67,26.77,26.59,26.73,285045.0,22.8377,22.9233,22.7692,22.8891,285045.0
2022-09-12 15:00:00,26.73,26.77,26.69,26.73,131966.0,22.8891,22.9233,22.8548,22.8891,131966.0
2022-09-12 15:30:00,26.73,26.77,26.65,26.76,414746.0,22.8891,22.9233,22.8206,22.9148,414746.0
2022-09-13 09:30:00,26.0,26.09,25.42,25.42,512397.0,22.264,22.3411,21.7673,21.7673,512397.0
2022-09-13 10:00:00,25.41,25.43,25.06,25.16,199190.0,21.7588,21.7759,21.4591,21.5447,199190.0
2022-09-13 10:30:00,25.15,25.25,25.03,25.14,136359.0,21.5361,21.6218,21.4334,21.5276,136359.0
2022-09-13 11:00:00,25.15,25.24,25.12,25.2,94049.0,21.5361,21.6132,21.5104,21.5789,94049.0
2022-09-13 11:30:00,25.2,25.24,25.01,25.05,92821.0,21.5789,21.6132,21.4162,21.4505,92821.0
2022-09-13 12:00:00,25.06,25.12,24.94,24.95,160307.0,21.4591,21.5104,21.3563,21.3649,160307.0
2022-09-13 12:30:00,24.94,24.94,24.82,24.87,121013.0,21.3563,21.3563,21.2535,21.2964,121013.0
2022-09-13 13:00:00,24.86,24.97,24.82,24.97,76695.0,21.2878,21.382,21.2535,21.382,76695.0
2022-09-13 13:30:00,24.97,24.98,24.82,24.84,78542.0,21.382,21.3906,21.2535,21.2707,78542.0
2022-09-13 14:00:00,24.84,24.84,24.72,24.75,81013.0,21.2707,21.2707,21.1679,21.1936,81013.0
2022-09-13 14:30:00,24.75,24.75,24.53,24.56,140401.0,21.1936,21.1936,21.0052,21.0309,140401.0
2022-09-13 15:00:00,24.56,24.6,24.47,24.49,201211.0,21.0309,21.0652,20.9538,20.971,201211.0
2022-09-13 15:30:00,24.48,24.78,24.4,24.64,1296436.0,20.9624,21.2193,20.8939,21.0994,1296436.0
2022-09-14 09:30:00,24.76,24.87,24.64,24.77,145040.0,21.2022,21.2964,21.0994,21.2107,145040.0
2022-09-14 10:00:00,24.77,24.81,24.34,24.35,120434.0,21.2107,21.245,20.8425,20.8511,120434.0
2022-09-14 10:30:00,24.34,24.66,24.32,24.64,128325.0,20.8425,21.1165,20.8254,21.0994,128325.0
2022-09-14 11:00:00,24.64,24.71,24.56,24.59,101163.0,21.0994,21.1594,21.0309,21.0566,101163.0
2022-09-14 11:30:00,24.6,24.69,24.57,24.57,95122.0,21.0652,21.1422,21.0395,21.0395,95122.0
2022-09-14 12:00:00,24.58,24.68,24.57,24.63,71814.0,21.048,21.1337,21.0395,21.0908,71814.0
2022-09-14 12:30:00,24.63,24.74,24.58,24.73,83813.0,21.0908,21.185,21.048,21.1765,83813.0
2022-09-14 13:00:00,24.73,24.76,24.67,24.7,100299.0,21.1765,21.2022,21.1251,21.1508,100299.0
2022-09-14 13:30:00,24.7,24.72,24.56,24.6,92011.0,21.1508,21.1679,21.0309,21.0652,92011.0
2022-09-14 14:00:00,24.6,24.63,24.54,24.61,85247.0,21.0652,21.0908,21.0138,21.0737,85247.0
2022-09-14 14:30:00,24.6,24.64,24.49,24.52,118426.0,21.0652,21.0994,20.971,20.9967,118426.0
2022-09-14 15:00:00,24.52,24.55,24.33,24.38,174650.0,20.9967,21.0223,20.834,20.8768,174650.0
2022-09-14 15:30:00,24.39,24.57,24.29,24.54,561991.0,20.8853,21.0395,20.7997,21.0138,561991.0
2022-09-15 09:30:00,24.53,24.93,24.42,24.89,237891.0,21.0052,21.3477,20.911,21.3135,237891.0
2022-09-15 10:00:00,24.89,25.0,24.73,24.74,190125.0,21.3135,21.4077,21.1765,21.185,190125.0
2022-09-15 10:30:00,24.73,24.84,24.67,24.72,167567.0,21.1765,21.2707,21.1251,21.1679,167567.0
2022-09-15 11:00:00,24.72,24.77,24.59,24.71,154280.0,21.1679,21.2107,21.0566,21.1594,154280.0
2022-09-15 11:30:00,24.71,24.77,24.6,24.64,116852.0,21.1594,21.2107,21.0652,21.0994,116852.0
2022-09-15 12:00:00,24.65,24.73,24.61,24.66,101373.0,21.108,21.1765,21.0737,21.1165,101373.0
2022-09-15 12:30:00,24.67,24.76,24.66,24.76,65083.0,21.1251,21.2022,21.1165,21.2022,65083.0
2022-09-15 13:00:00,24.77,24.93,24.77,24.88,61900.0,21.2107,21.3477,21.2107,21.3049,61900.0
2022-09-15 13:30:00,24.88,24.88,24.76,24.8,33520.0,21.3049,21.3049,21.2022,21.2364,33520.0
2022-09-15 14:00:00,24.79,24.8,24.65,24.8,76137.0,21.2279,21.2364,21.108,21.2364,76137.0
2022-09-15 14:30:00,24.8,24.82,24.7,24.71,90359.0,21.2364,21.2535,21.1508,21.1594,90359.0
2022-09-15 15:00:00,24.72,24.73,24.45,24.48,214274.0,21.1679,21.1765,20.9367,20.9624,214274.0
2022-09-15 15:30:00,24.48,24.57,24.45,24.53,626052.0,20.9624,21.0395,20.9367,21.0052,626052.0
2022-09-16 09:30:00,24.26,24.27,23.95,23.98,428330.0,20.774,20.7826,20.5086,20.5342,428330.0
2022-09-16 10:00:00,23.99,24.2,23.94,24.14,205201.0,20.5428,20.7226,20.5,20.6713,205201.0
2022-09-16 10:30:00,24.15,24.23,24.09,24.12,142173.0,20.6798,20.7483,20.6284,20.6541,142173.0
2022-09-16 11:00:00,24.11,24.33,24.1,24.26,422359.0,20.6456,20.834,20.637,20.774,422359.0
2022-09-16 11:30:00,24.25,24.29,24.11,24.18,176255.0,20.7655,20.7997,20.6456,20.7055,176255.0
2022-09-16 12:00:00,24.18,24.18,24.02,24.06,69865.0,20.7055,20.7055,20.5685,20.6028,69865.0
2022-09-16 12:30:00,24.05,24.19,24.03,24.15,165906.0,20.5942,20.7141,20.5771,20.6798,165906.0
2022-09-16 13:00:00,24.15,24.15,24.03,24.06,71540.0,20.6798,20.6798,20.5771,20.6028,71540.0
2022-09-16 13:30:00,24.05,24.12,23.93,23.97,332539.0,20.5942,20.6541,20.4914,20.5257,332539.0
2022-09-16 14:00:00,23.97,24.07,23.88,24.03,149606.0,20.5257,20.6113,20.4486,20.5771,149606.0
2022-09-16 14:30:00,24.02,24.07,23.98,24.04,114634.0,20.5685,20.6113,20.5342,20.5856,114634.0
2022-09-16 15:00:00,24.04,24.1,23.98,24.04,136200.0,20.5856,20.637,20.5342,20.5856,136200.0
2022-09-16 15:30:00,24.04,24.21,23.97,24.14,583481.0,20.5856,20.7312,20.5257,20.6713,583481.0
2022-09-19 09:30:00,23.89,24.53,23.82,24.52,130072.0,20.4572,21.0052,20.3972,20.9967,130072.0
2022-09-19 10:00:00,24.52,24.7,24.49,24.63,113200.0,20.9967,21.1508,20.971,21.0908,113200.0
2022-09-19 10:30:00,24.63,24.78,24.6,24.61,87419.0,21.0908,21.2193,21.0652,21.0737,87419.0
2022-09-19 11:00:00,24.61,24.69,24.54,24.55,82319.0,21.0737,21.1422,21.0138,21.0223,82319.0
2022-09-19 11:30:00,24.55,24.6,24.5,24.52,46771.0,21.0223,21.0652,20.9795,20.9967,46771.0
2022-09-19 12:00:00,24.53,24.58,24.48,24.53,65174.0,21.0052,21.048,20.9624,21.0052,65174.0
2022-09-19 12:30:00,24.53,24.72,24.53,24.71,56824.0,21.0052,21.1679,21.0052,21.1594,56824.0
2022-09-19 13:00:00,24.71,24.72,24.63,24.71,67239.0,21.1594,21.1679,21.0908,21.1594,67239.0
2022-09-19 13:30:00,24.71,24.71,24.64,24.66,55214.0,21.1594,21.1594,21.0994,21.1165,55214.0
2022-09-19 14:00:00,24.66,24.69,24.56,24.6,81047.0,21.1165,21.1422,21.0309,21.0652,81047.0
2022-09-19 14:30:00,24.6,24.7,24.59,24.64,81868.0,21.0652,21.1508,21.0566,21.0994,81868.0
2022-09-19 15:00:00,24.64,24.8,24.63,24.78,118790.0,21.0994,21.2364,21.0908,21.2193,118790.0
2022-09-19 15:30:00,24.78,24.85,24.71,24.83,342914.0,21.2193,21.2792,21.1594,21.2621,342914.0
2022-09-20 09:30:00,24.57,24.57,24.37,24.46,150401.0,21.0395,21.0395,20.8682,20.9453,150401.0
2022-09-20 10:00:00,24.45,24.51,24.37,24.46,219852.0,20.9367,20.9881,20.8682,20.9453,219852.0
2022-09-20 10:30:00,24.46,24.55,24.4,24.53,96912.0,20.9453,21.0223,20.8939,21.0052,96912.0
2022-09-20 11:00:00,24.52,24.62,24.5,24.61,74440.0,20.9967,21.0823,20.9795,21.0737,74440.0
2022-09-20 11:30:00,24.61,24.64,24.52,24.63,78499.0,21.0737,21.0994,20.9967,21.0908,78499.0
2022-09-20 12:00:00,24.63,24.73,24.58,24.58,95582.0,21.0908,21.1765,21.048,21.048,95582.0
2022-09-20 12:30:00,24.59,24.6,24.53,24.58,63569.0,21.0566,21.0652,21.0052,21.048,63569.0
2022-09-20 13:00:00,24.58,24.6,24.48,24.48,79324.0,21.048,21.0652,20.9624,20.9624,79324.0
2022-09-20 13:30:00,24.48,24.54,24.42,24.42,101380.0,20.9624,21.0138,20.911,20.911,101380.0
2022-09-20 14:00:00,24.43,24.5,24.38,24.42,86246.0,20.9196,20.9795,20.8768,20.911,86246.0
2022-09-20 14:30:00,24.41,24.46,24.32,24.4,95448.0,20.9025,20.9453,20.8254,20.8939,95448.0
2022-09-20 15:00:00,24.41,24.5,24.33,24.48,111034.0,20.9025,20.9795,20.834,20.9624,111034.0
2022-09-20 15:30:00,24.48,24.56,24.43,24.54,517461.0,20.9624,21.0309,20.9196,21.0138,517461.0
2022-09-21 09:30:00,24.72,24.88,24.6,24.73,92966.0,21.1679,21.3049,21.0652,21.1765,92966.0
2022-09-21 10:00:00,24.74,24.98,24.74,24.97,106400.0,21.185,21.3906,21.185,21.382,106400.0
2022-09-21 10:30:00,24.97,25.0,24.91,24.95,97036.0,21.382,21.4077,21.3306,21.3649,97036.0
2022-09-21 11:00:00,24.96,24.96,24.87,24.93,72971.0,21.3734,21.3734,21.2964,21.3477,72971.0
2022-09-21 11:30:00,24.92,24.96,24.88,24.9,71505.0,21.3392,21.3734,21.3049,21.3221,71505.0
2022-09-21 12:00:00,24.91,24.95,24.83,24.85,72834.0,21.3306,21.3649,21.2621,21.2792,72834.0
2022-09-21 12:30:00,24.85,24.9,24.77,24.78,64180.0,21.2792,21.3221,21.2107,21.2193,64180.0
2022-09-21 13:00:00,24.78,24.83,24.76,24.83,110490.0,21.2193,21.2621,21.2022,21.2621,110490.0
2022-09-21 13:30:00,24.83,24.94,24.83,24.94,106214.0,21.2621,21.3563,21.2621,21.3563,106214.0
2022-09-21 14:00:00,24.92,24.92,24.4,24.5,150238.0,21.3392,21.3392,20.8939,20.9795,150238.0
2022-09-21 14:30:00,24.49,25.08,24.43,24.97,536653.0,20.971,21.4762,20.9196,21.382,536653.0
2022-09-21 15:00:00,24.97,25.01,24.5,24.64,497556.0,21.382,21.4162,20.9795,21.0994,497556.0
2022-09-21 15:30:00,24.63,24.66,24.24,24.26,1035765.0,21.0908,21.1165,20.7569,20.774,1035765.0
2022-09-22 09:30:00,24.35,24.4,23.89,23.91,159069.0,20.8511,20.8939,20.4572,20.4743,159069.0
2022-09-22 10:00:00,23.9,23.99,23.82,23.94,84368.0,20.4657,20.5428,20.3972,20.5,84368.0
2022-09-22 10:30:00,23.96,23.99,23.85,23.9,130978.0,20.5171,20.5428,20.4229,20.4657,130978.0
2022-09-22 11:00:00,23.89,23.96,23.85,23.95,82959.0,20.4572,20.5171,20.4229,20.5086,82959.0
2022-09-22 11:30:00,23.95,24.01,23.84,23.85,61017.0,20.5086,20.5599,20.4144,20.4229,61017.0
2022-09-22 12:00:00,23.84,23.95,23.82,23.89,49447.0,20.4144,20.5086,20.3972,20.4572,49447.0
2022-09-22 12:30:00,23.88,23.94,23.83,23.91,49889.0,20.4486,20.5,20.4058,20.4743,49889.0
2022-09-22 13:00:00,23.91,23.92,23.83,23.92,94021.0,20.4743,20.4829,20.4058,20.4829,94021.0
2022-09-22 13:30:00,23.92,23.96,23.87,23.9,62581.0,20.4829,20.5171,20.4401,20.4657,62581.0
2022-09-22 14:00:00,23.9,23.91,23.75,23.79,68146.0,20.4657,20.4743,20.3373,20.3716,68146.0
2022-09-22 14:30:00,23.79,23.85,23.75,23.82,72614.0,20.3716,20.4229,20.3373,20.3972,72614.0
2022-09-22 15:00:00,23.83,23.92,23.71,23.75,379861.0,20.4058,20.4829,20.303,20.3373,379861.0
2022-09-22 15:30:00,23.75,23.91,23.69,23.7,504695.0,20.3373,20.4743,20.2859,20.2945,504695.0
2022-09-23 09:30:00,23.35,23.55,23.25,23.3,123295.0,19.9948,20.166,19.9091,19.952,123295.0
2022-09-23 10:00:00,23.3,23.36,23.04,23.19,187909.0,19.952,20.0033,19.7293,19.8578,187909.0
2022-09-23 10:30:00,23.2,23.25,23.16,23.19,94794.0,19.8663,19.9091,19.8321,19.8578,94794.0
2022-09-23 11:00:00,23.19,23.28,23.15,23.22,64913.0,19.8578,19.9348,19.8235,19.8835,64913.0
2022-09-23 11:30:00,23.22,23.25,23.03,23.13,88500.0,19.8835,19.9091,19.7208,19.8064,88500.0
2022-09-23 12:00:00,23.12,23.12,23.0,23.02,102786.0,19.7978,19.7978,19.6951,19.7122,102786.0
2022-09-23 12:30:00,23.02,23.16,22.95,23.16,139590.0,19.7122,19.8321,19.6523,19.8321,139590.0
2022-09-23 13:00:00,23.15,23.17,23.06,23.08,88511.0,19.8235,19.8406,19.7464,19.7636,88511.0
2022-09-23 13:30:00,23.08,23.16,23.07,23.14,80719.0,19.7636,19.8321,19.755,19.815,80719.0
2022-09-23 14:00:00,23.14,23.23,23.06,23.13,103434.0,19.815,19.892,19.7464,19.8064,103434.0
2022-09-23 14:30:00,23.13,23.13,23.05,23.06,93743.0,19.8064,19.8064,19.7379,19.7464,93743.0
2022-09-23 15:00:00,23.05,23.3,23.05,23.24,170976.0,19.7379,19.952,19.7379,19.9006,170976.0
2022-09-23 15:30:00,23.24,23.43,23.21,23.42,501787.0,19.9006,20.0633,19.8749,20.0547,501787.0
2022-09-26 09:30:00,23.23,23.6,23.23,23.32,147749.0,19.892,20.2089,19.892,19.9691,147749.0
2022-09-26 10:00:00,23.33,23.51,23.18,23.45,173374.0,19.9776,20.1318,19.8492,20.0804,173374.0
2022-09-26 10:30:00,23.46,23.46,23.34,23.42,53944.0,20.089,20.089,19.9862,20.0547,53944.0
2022-09-26 11:00:00,23.4,23.41,23.17,23.18,51756.0,20.0376,20.0462,19.8406,19.8492,51756.0
2022-09-26 11:30:00,23.18,23.26,23.17,23.24,47069.0,19.8492,19.9177,19.8406,19.9006,47069.0
2022-09-26 12:00:00,23.21,23.22,23.05,23.07,50891.0,19.8749,19.8835,19.7379,19.755,50891.0
2022-09-26 12:30:00,23.08,23.12,22.99,23.09,71246.0,19.7636,19.7978,19.6865,19.7721,71246.0
2022-09-26 13:00:00,23.09,23.13,22.96,23.01,110532.0,19.7721,19.8064,19.6608,19.7036,110532.0
2022-09-26 13:30:00,23.02,23.1,22.98,22.98,115555.0,19.7122,19.7807,19.6779,19.6779,115555.0
2022-09-26 14:00:00,22.98,23.11,22.98,23.01,64832.0,19.6779,19.7893,19.6779,19.7036,64832.0
2022-09-26 14:30:00,23.01,23.07,22.9,23.01,251511.0,19.7036,19.755,19.6094,19.7036,251511.0
2022-09-26 15:00:00,23.01,23.11,22.99,23.05,181309.0,19.7036,19.7893,19.6865,19.7379,181309.0
2022-09-26 15:30:00,23.05,23.11,22.88,22.9,735051.0,19.7379,19.7893,19.5923,19.6094,735051.0
2022-09-27 09:30:00,23.16,23.4,23.0,23.08,143612.0,19.8321,20.0376,19.6951,19.7636,143612.0
2022-09-27 10:00:00,23.08,23.13,22.91,23.04,107654.0,19.7636,19.8064,19.618,19.7293,107654.0
2022-09-27 10:30:00,23.04,23.17,23.04,23.12,98657.0,19.7293,19.8406,19.7293,19.7978,98657.0
2022-09-27 11:00:00,23.12,23.12,22.81,22.84,97729.0,19.7978,19.7978,19.5324,19.5581,97729.0
2022-09-27 11:30:00,22.84,22.89,22.71,22.71,98987.0,19.5581,19.6009,19.4467,19.4467,98987.0
2022-09-27 12:00:00,22.71,22.74,22.58,22.66,175120.0,19.4467,19.4724,19.3354,19.4039,175120.0
2022-09-27 12:30:00,22.65,22.71,22.5,22.61,130640.0,19.3954,19.4467,19.2669,19.3611,130640.0
2022-09-27 13:00:00,22.6,22.62,22.5,22.51,160892.0,19.3525,19.3697,19.2669,19.2755,160892.0
2022-09-27 13:30:00,22.5,22.55,22.46,22.54,138187.0,19.2669,19.3097,19.2327,19.3012,138187.0
2022-09-27 14:00:00,22.55,22.61,22.48,22.57,86939.0,19.3097,19.3611,19.2498,19.3269,86939.0
2022-09-27 14:30:00,22.56,22.69,22.53,22.65,108431.0,19.3183,19.4296,19.2926,19.3954,108431.0
2022-09-27 15:00:00,22.65,22.65,22.54,22.58,131400.0,19.3954,19.3954,19.3012,19.3354,131400.0
2022-09-27 15:30:00,22.59,22.67,22.5,22.64,363343.0,19.344,19.4125,19.2669,19.3868,363343.0
2022-09-28 09:30:00,22.76,22.93,22.64,22.88,160119.0,19.4896,19.6351,19.3868,19.5923,160119.0
2022-09-28 10:00:00,22.89,22.97,22.75,22.97,101201.0,19.6009,19.6694,19.481,19.6694,101201.0
2022-09-28 10:30:00,22.99,23.02,22.9,22.92,107216.0,19.6865,19.7122,19.6094,19.6266,107216.0
2022-09-28 11:00:00,22.89,23.06,22.88,22.99,98936.0,19.6009,19.7464,19.5923,19.6865,98936.0
2022-09-28 11:30:00,22.99,23.05,22.91,23.03,65644.0,19.6865,19.7379,19.618,19.7208,65644.0
2022-09-28 12:00:00,23.03,23.13,22.99,23.02,96720.0,19.7208,19.8064,19.6865,19.7122,96720.0
2022-09-28 12:30:00,23.02,23.06,22.97,22.99,51846.0,19.7122,19.7464,19.6694,19.6865,51846.0
2022-09-28 13:00:00,23.0,23.1,22.97,23.03,83034.0,19.6951,19.7807,19.6694,19.7208,83034.0
2022-09-28 13:30:00,23.03,23.06,22.95,22.98,73888.0,19.7208,19.7464,19.6523,19.6779,73888.0
2022-09-28 14:00:00,22.99,23.0,22.92,22.95,78221.0,19.6865,19.6951,19.6266,19.6523,78221.0
2022-09-28 14:30:00,22.95,23.03,22.91,23.02,104801.0,19.6523,19.7208,19.618,19.7122,104801.0
2022-09-28 15:00:00,23.02,23.13,23.01,23.07,139905.0,19.7122,19.8064,19.7036,19.755,139905.0
2022-09-28 15:30:00,23.08,23.15,23.03,23.03,297772.0,19.7636,19.8235,19.7208,19.7208,297772.0
2022-09-29 09:30:00,22.4,22.63,22.18,22.28,294550.0,19.4319,19.6314,19.241,19.3278,294550.0
2022-09-29 10:00:00,22.29,22.29,22.11,22.23,215882.0,19.3364,19.3364,19.1803,19.2844,215882.0
2022-09-29 10:30:00,22.24,22.25,22.11,22.21,184300.0,19.2931,19.3017,19.1803,19.267,184300.0
2022-09-29 11:00:00,22.21,22.25,22.13,22.19,171162.0,19.267,19.3017,19.1976,19.2497,171162.0
2022-09-29 11:30:00,22.18,22.3,22.15,22.24,199536.0,19.241,19.3451,19.215,19.2931,199536.0
2022-09-29 12:00:00,22.24,22.36,22.21,22.25,97432.0,19.2931,19.3972,19.267,19.3017,97432.0
2022-09-29 12:30:00,22.25,22.33,22.18,22.19,55913.0,19.3017,19.3711,19.241,19.2497,55913.0
2022-09-29 13:00:00,22.18,22.22,22.15,22.2,49418.0,19.241,19.2757,19.215,19.2584,49418.0
2022-09-29 13:30:00,22.19,22.26,22.02,22.03,107110.0,19.2497,19.3104,19.1022,19.1109,107110.0
2022-09-29 14:00:00,22.03,22.09,21.99,22.06,81923.0,19.1109,19.1629,19.0762,19.1369,81923.0
2022-09-29 14:30:00,22.07,22.13,22.02,22.03,100195.0,19.1456,19.1976,19.1022,19.1109,100195.0
2022-09-29 15:00:00,22.03,22.16,22.02,22.12,141679.0,19.1109,19.2237,19.1022,19.189,141679.0
2022-09-29 15:30:00,22.12,22.26,22.11,22.2,549410.0,19.189,19.3104,19.1803,19.2584,549410.0
2022-09-30 09:30:00,22.07,22.14,21.6,21.88,297629.0,19.1456,19.2063,18.7379,18.9808,297629.0
2022-09-30 10:00:00,21.89,21.97,21.83,21.92,122031.0,18.9894,19.0588,18.9374,19.0155,122031.0
2022-09-30 10:30:00,21.92,22.02,21.77,21.79,293891.0,19.0155,19.1022,18.8853,18.9027,293891.0
2022-09-30 11:00:00,21.79,22.04,21.72,21.97,272221.0,18.9027,19.1196,18.842,19.0588,272221.0
2022-09-30 11:30:00,21.99,22.08,21.81,21.83,174483.0,19.0762,19.1543,18.92,18.9374,174483.0
2022-09-30 12:00:00,21.82,21.82,21.71,21.73,182311.0,18.9287,18.9287,18.8333,18.8506,182311.0
2022-09-30 12:30:00,21.72,21.86,21.72,21.81,104687.0,18.842,18.9634,18.842,18.92,104687.0
2022-09-30 13:00:00,21.8,21.86,21.76,21.85,138776.0,18.9114,18.9634,18.8767,18.9547,138776.0
2022-09-30 13:30:00,21.84,21.87,21.73,21.73,166654.0,18.9461,18.9721,18.8506,18.8506,166654.0
2022-09-30 14:00:00,21.73,21.77,21.66,21.68,114727.0,18.8506,18.8853,18.7899,18.8073,114727.0
2022-09-30 14:30:00,21.69,21.75,21.61,21.65,130401.0,18.8159,18.868,18.7465,18.7812,130401.0
2022-09-30 15:00:00,21.64,21.72,21.6,21.68,203446.0,18.7726,18.842,18.7379,18.8073,203446.0
2022-09-30 15:30:00,21.69,21.72,21.45,21.53,939701.0,18.8159,18.842,18.6077,18.6771,939701.0
2022-10-03 09:30:00,21.78,21.9,21.52,21.8,197486.0,18.894,18.9981,18.6685,18.9114,197486.0
2022-10-03 10:00:00,21.82,22.16,21.81,22.09,212245.0,18.9287,19.2237,18.92,19.1629,212245.0
2022-10-03 10:30:00,22.1,22.27,22.03,22.2,231049.0,19.1716,19.3191,19.1109,19.2584,231049.0
2022-10-03 11:00:00,22.2,22.38,22.19,22.32,225167.0,19.2584,19.4145,19.2497,19.3625,225167.0
2022-10-03 11:30:00,22.33,22.38,22.3,22.3,144699.0,19.3711,19.4145,19.3451,19.3451,144699.0
2022-10-03 12:00:00,22.3,22.43,22.28,22.32,144558.0,19.3451,19.4579,19.3278,19.3625,144558.0
2022-10-03 12:30:00,22.32,22.34,22.24,22.31,113797.0,19.3625,19.3798,19.2931,19.3538,113797.0
2022-10-03 13:00:00,22.32,22.41,22.28,22.34,97923.0,19.3625,19.4405,19.3278,19.3798,97923.0
2022-10-03 13:30:00,22.35,22.39,22.31,22.32,77125.0,19.3885,19.4232,19.3538,19.3625,77125.0
2022-10-03 14:00:00,22.32,22.43,22.3,22.42,102823.0,19.3625,19.4579,19.3451,19.4492,102823.0
2022-10-03 14:30:00,22.42,22.48,22.37,22.46,188107.0,19.4492,19.5012,19.4058,19.4839,188107.0
2022-10-03 15:00:00,22.46,22.47,22.37,22.43,139332.0,19.4839,19.4926,19.4058,19.4579,139332.0
2022-10-03 15:30:00,22.44,22.46,22.36,22.45,613583.0,19.4665,19.4839,19.3972,19.4752,613583.0
2022-10-04 09:30:00,22.9,23.05,22.81,23.03,220587.0,19.8656,19.9957,19.7875,19.9784,220587.0
2022-10-04 10:00:00,23.03,23.12,22.94,22.99,135133.0,19.9784,20.0564,19.9003,19.9437,135133.0
2022-10-04 10:30:00,22.98,23.16,22.98,23.14,125789.0,19.935,20.0911,19.935,20.0738,125789.0
2022-10-04 11:00:00,23.15,23.26,23.12,23.25,103310.0,20.0825,20.1779,20.0564,20.1692,103310.0
2022-10-04 11:30:00,23.25,23.26,23.16,23.23,154838.0,20.1692,20.1779,20.0911,20.1519,154838.0
2022-10-04 12:00:00,23.24,23.29,23.2,23.27,86301.0,20.1605,20.2039,20.1258,20.1866,86301.0
2022-10-04 12:30:00,23.27,23.32,23.19,23.25,73629.0,20.1866,20.2299,20.1172,20.1692,73629.0
2022-10-04 13:00:00,23.25,23.26,23.07,23.18,140923.0,20.1692,20.1779,20.0131,20.1085,140923.0
2022-10-04 13:30:00,23.19,23.39,23.18,23.3,154141.0,20.1172,20.2907,20.1085,20.2126,154141.0
2022-10-04 14:00:00,23.3,23.35,23.24,23.24,162885.0,20.2126,20.256,20.1605,20.1605,162885.0
2022-10-04 14:30:00,23.23,23.3,23.23,23.26,248420.0,20.1519,20.2126,20.1519,20.1779,248420.0
2022-10-04 15:00:00,23.26,23.3,23.2,23.27,513621.0,20.1779,20.2126,20.1258,20.1866,513621.0
2022-10-04 15:30:00,23.28,23.44,23.25,23.42,800294.0,20.1952,20.334,20.1692,20.3167,800294.0
2022-10-05 09:30:00,23.0,23.18,22.91,23.08,202899.0,19.9523,20.1085,19.8743,20.0217,202899.0
2022-10-05 10:00:00,23.07,23.08,22.95,22.98,119095.0,20.0131,20.0217,19.909,19.935,119095.0
2022-10-05 10:30:00,22.96,22.96,22.84,22.87,79289.0,19.9176,19.9176,19.8135,19.8396,79289.0
2022-10-05 11:00:00,22.87,22.99,22.85,22.98,82193.0,19.8396,19.9437,19.8222,19.935,82193.0
2022-10-05 11:30:00,22.98,23.04,22.94,22.96,100862.0,19.935,19.987,19.9003,19.9176,100862.0
2022-10-05 12:00:00,22.97,23.09,22.9,23.05,88598.0,19.9263,20.0304,19.8656,19.9957,88598.0
2022-10-05 12:30:00,23.04,23.14,22.98,23.08,114838.0,19.987,20.0738,19.935,20.0217,114838.0
2022-10-05 13:00:00,23.07,23.19,23.06,23.15,103868.0,20.0131,20.1172,20.0044,20.0825,103868.0
2022-10-05 13:30:00,23.15,23.16,23.11,23.11,57737.0,20.0825,20.0911,20.0478,20.0478,57737.0
2022-10-05 14:00:00,23.11,23.26,23.1,23.25,117973.0,20.0478,20.1779,20.0391,20.1692,117973.0
2022-10-05 14:30:00,23.24,23.32,23.21,23.32,96679.0,20.1605,20.2299,20.1345,20.2299,96679.0
2022-10-05 15:00:00,23.32,23.4,23.31,23.36,104211.0,20.2299,20.2993,20.2213,20.2646,104211.0
2022-10-05 15:30:00,23.35,23.38,23.28,23.32,419837.0,20.256,20.282,20.1952,20.2299,419837.0
2022-10-06 09:30:00,23.26,23.5,23.21,23.3,151021.0,20.1779,20.3861,20.1345,20.2126,151021.0
2022-10-06 10:00:00,23.3,23.3,23.03,23.04,141365.0,20.2126,20.2126,19.9784,19.987,141365.0
2022-10-06 10:30:00,23.04,23.25,23.0,23.24,198927.0,19.987,20.1692,19.9523,20.1605,198927.0
2022-10-06 11:00:00,23.23,23.3,23.18,23.27,93831.0,20.1519,20.2126,20.1085,20.1866,93831.0
2022-10-06 11:30:00,23.28,23.33,23.06,23.07,91242.0,20.1952,20.2386,20.0044,20.0131,91242.0
2022-10-06 12:00:00,23.07,23.12,23.0,23.12,58313.0,20.0131,20.0564,19.9523,20.0564,58313.0
2022-10-06 12:30:00,23.12,23.18,23.09,23.13,52163.0,20.0564,20.1085,20.0304,20.0651,52163.0
2022-10-06 13:00:00,23.13,23.17,23.07,23.16,75348.0,20.0651,20.0998,20.0131,20.0911,75348.0
2022-10-06 13:30:00,23.15,23.16,23.09,23.14,46233.0,20.0825,20.0911,20.0304,20.0738,46233.0
2022-10-06 14:00:00,23.13,23.13,22.99,23.02,113986.0,20.0651,20.0651,19.9437,19.9697,113986.0
2022-10-06 14:30:00,23.0,23.04,22.92,22.98,61945.0,19.9523,19.987,19.8829,19.935,61945.0
2022-10-06 15:00:00,22.98,23.02,22.95,23.0,141878.0,19.935,19.9697,19.909,19.9523,141878.0
2022-10-06 15:30:00,23.01,23.01,22.94,22.96,463035.0,19.961,19.961,19.9003,19.9176,463035.0
2022-10-07 09:30:00,22.6,22.71,22.15,22.16,215535.0,19.6053,19.7008,19.215,19.2237,215535.0
2022-10-07 10:00:00,22.15,22.32,22.15,22.25,123546.0,19.215,19.3625,19.215,19.3017,123546.0
2022-10-07 10:30:00,22.26,22.41,22.22,22.35,95902.0,19.3104,19.4405,19.2757,19.3885,95902.0
2022-10-07 11:00:00,22.35,22.43,22.28,22.32,107113.0,19.3885,19.4579,19.3278,19.3625,107113.0
2022-10-07 11:30:00,22.32,22.36,22.27,22.3,65769.0,19.3625,19.3972,19.3191,19.3451,65769.0
2022-10-07 12:00:00,22.3,22.35,22.2,22.2,66327.0,19.3451,19.3885,19.2584,19.2584,66327.0
2022-10-07 12:30:00,22.2,22.2,22.09,22.14,79383.0,19.2584,19.2584,19.1629,19.2063,79383.0
2022-10-07 13:00:00,22.13,22.13,22.04,22.05,143877.0,19.1976,19.1976,19.1196,19.1282,143877.0
2022-10-07 13:30:00,22.04,22.06,21.91,21.91,150444.0,19.1196,19.1369,19.0068,19.0068,150444.0
2022-10-07 14:00:00,21.91,21.95,21.8,21.8,251366.0,19.0068,19.0415,18.9114,18.9114,251366.0
2022-10-07 14:30:00,21.8,21.82,21.72,21.73,224552.0,18.9114,18.9287,18.842,18.8506,224552.0
2022-10-07 15:00:00,21.72,21.82,21.66,21.69,272967.0,18.842,18.9287,18.7899,18.8159,272967.0
2022-10-07 15:30:00,21.69,21.86,21.66,21.84,753627.0,18.8159,18.9634,18.7899,18.9461,753627.0
2022-10-10 09:30:00,22.01,22.13,21.91,21.97,294965.0,19.0935,19.1976,19.0068,19.0588,294965.0
2022-10-10 10:00:00,21.97,22.05,21.87,22.04,225474.0,19.0588,19.1282,18.9721,19.1196,225474.0
2022-10-10 10:30:00,22.03,22.08,21.81,21.89,230159.0,19.1109,19.1543,18.92,18.9894,230159.0
2022-10-10 11:00:00,21.88,22.01,21.83,21.98,97427.0,18.9808,19.0935,18.9374,19.0675,97427.0
2022-10-10 11:30:00,21.98,21.99,21.89,21.89,127560.0,19.0675,19.0762,18.9894,18.9894,127560.0
2022-10-10 12:00:00,21.89,21.91,21.79,21.8,108756.0,18.9894,19.0068,18.9027,18.9114,108756.0
2022-10-10 12:30:00,21.8,21.81,21.65,21.65,60894.0,18.9114,18.92,18.7812,18.7812,60894.0
2022-10-10 13:00:00,21.65,21.67,21.6,21.65,76339.0,18.7812,18.7986,18.7379,18.7812,76339.0
2022-10-10 13:30:00,21.66,21.85,21.65,21.8,88574.0,18.7899,18.9547,18.7812,18.9114,88574.0
2022-10-10 14:00:00,21.81,21.82,21.76,21.77,96212.0,18.92,18.9287,18.8767,18.8853,96212.0
2022-10-10 14:30:00,21.78,21.86,21.77,21.8,103173.0,18.894,18.9634,18.8853,18.9114,103173.0
2022-10-10 15:00:00,21.8,21.88,21.76,21.78,103793.0,18.9114,18.9808,18.8767,18.894,103793.0
2022-10-10 15:30:00,21.78,21.8,21.71,21.72,421343.0,18.894,18.9114,18.8333,18.842,421343.0
2022-10-11 09:30:00,21.53,21.7,21.36,21.44,343773.0,18.6771,18.8246,18.5297,18.5991,343773.0
2022-10-11 10:00:00,21.45,21.5,21.35,21.46,298770.0,18.6077,18.6511,18.521,18.6164,298770.0
2022-10-11 10:30:00,21.46,21.59,21.41,21.42,182508.0,18.6164,18.7292,18.573,18.5817,182508.0
2022-10-11 11:00:00,21.42,21.56,21.4,21.5,109462.0,18.5817,18.7032,18.5644,18.6511,109462.0
2022-10-11 11:30:00,21.51,21.68,21.51,21.65,100446.0,18.6598,18.8073,18.6598,18.7812,100446.0
2022-10-11 12:00:00,21.64,21.72,21.53,21.71,69770.0,18.7726,18.842,18.6771,18.8333,69770.0
2022-10-11 12:30:00,21.71,21.83,21.7,21.82,100454.0,18.8333,18.9374,18.8246,18.9287,100454.0
2022-10-11 13:00:00,21.82,21.84,21.74,21.75,71284.0,18.9287,18.9461,18.8593,18.868,71284.0
2022-10-11 13:30:00,21.75,21.79,21.7,21.78,104394.0,18.868,18.9027,18.8246,18.894,104394.0
2022-10-11 14:00:00,21.77,21.78,21.66,21.7,95477.0,18.8853,18.894,18.7899,18.8246,95477.0
2022-10-11 14:30:00,21.7,21.74,21.37,21.37,116630.0,18.8246,18.8593,18.5383,18.5383,116630.0
2022-10-11 15:00:00,21.37,21.38,21.2,21.32,169426.0,18.5383,18.547,18.3909,18.495,169426.0
2022-10-11 15:30:00,21.32,21.44,21.26,21.39,382381.0,18.495,18.5991,18.4429,18.5557,382381.0
2022-10-12 09:30:00,21.29,21.29,20.74,20.83,586133.0,18.4689,18.4689,17.9918,18.0699,586133.0
2022-10-12 10:00:00,20.84,21.11,20.83,21.07,347256.0,18.0786,18.3128,18.0699,18.2781,347256.0
2022-10-12 10:30:00,21.07,21.15,21.05,21.11,167433.0,18.2781,18.3475,18.2607,18.3128,167433.0
2022-10-12 11:00:00,21.12,21.24,21.1,21.21,182083.0,18.3215,18.4256,18.3041,18.3995,182083.0
2022-10-12 11:30:00,21.22,21.38,21.18,21.37,162410.0,18.4082,18.547,18.3735,18.5383,162410.0
2022-10-12 12:00:00,21.37,21.42,21.26,21.27,153001.0,18.5383,18.5817,18.4429,18.4516,153001.0
2022-10-12 12:30:00,21.27,21.32,21.24,21.29,86174.0,18.4516,18.495,18.4256,18.4689,86174.0
2022-10-12 13:00:00,21.29,21.34,21.26,21.29,72804.0,18.4689,18.5123,18.4429,18.4689,72804.0
2022-10-12 13:30:00,21.3,21.3,21.19,21.23,91742.0,18.4776,18.4776,18.3822,18.4169,91742.0
2022-10-12 14:00:00,21.24,21.38,21.2,21.37,150817.0,18.4256,18.547,18.3909,18.5383,150817.0
2022-10-12 14:30:00,21.37,21.41,21.25,21.27,105158.0,18.5383,18.573,18.4342,18.4516,105158.0
2022-10-12 15:00:00,21.28,21.3,21.22,21.23,134755.0,18.4603,18.4776,18.4082,18.4169,134755.0
2022-10-12 15:30:00,21.23,21.24,21.11,21.12,679098.0,18.4169,18.4256,18.3128,18.3215,679098.0
2022-10-13 09:30:00,20.62,20.77,20.23,20.72,289184.0,17.8877,18.0178,17.5494,17.9745,289184.0
2022-10-13 10:00:00,20.73,20.93,20.67,20.84,154846.0,17.9831,18.1566,17.9311,18.0786,154846.0
2022-10-13 10:30:00,20.84,21.12,20.8,21.04,248577.0,18.0786,18.3215,18.0439,18.2521,248577.0
2022-10-13 11:00:00,21.04,21.58,21.04,21.44,252427.0,18.2521,18.7205,18.2521,18.5991,252427.0
2022-10-13 11:30:00,21.46,21.77,21.43,21.61,218749.0,18.6164,18.8853,18.5904,18.7465,218749.0
2022-10-13 12:00:00,21.63,21.71,21.6,21.64,145954.0,18.7639,18.8333,18.7379,18.7726,145954.0
2022-10-13 12:30:00,21.64,21.84,21.62,21.79,123280.0,18.7726,18.9461,18.7552,18.9027,123280.0
2022-10-13 13:00:00,21.79,21.92,21.64,21.92,228261.0,18.9027,19.0155,18.7726,19.0155,228261.0
2022-10-13 13:30:00,21.93,22.12,21.93,22.12,506469.0,19.0241,19.189,19.0241,19.189,506469.0
2022-10-13 14:00:00,22.12,22.16,22.03,22.06,150640.0,19.189,19.2237,19.1109,19.1369,150640.0
2022-10-13 14:30:00,22.07,22.24,22.03,22.21,222732.0,19.1456,19.2931,19.1109,19.267,222732.0
2022-10-13 15:00:00,22.21,22.28,22.15,22.17,187389.0,19.267,19.3278,19.215,19.2323,187389.0
2022-10-13 15:30:00,22.17,22.33,22.09,22.22,789856.0,19.2323,19.3711,19.1629,19.2757,789856.0
2022-10-14 09:30:00,22.33,22.83,22.33,22.46,380671.0,19.3711,19.8049,19.3711,19.4839,380671.0
2022-10-14 10:00:00,22.45,22.47,22.02,22.1,227900.0,19.4752,19.4926,19.1022,19.1716,227900.0
2022-10-14 10:30:00,22.11,22.18,21.9,22.05,103892.0,19.1803,19.241,18.9981,19.1282,103892.0
2022-10-14 11:00:00,22.06,22.17,21.98,22.07,99920.0,19.1369,19.2323,19.0675,19.1456,99920.0
2022-10-14 11:30:00,22.07,22.07,21.86,21.86,149603.0,19.1456,19.1456,18.9634,18.9634,149603.0
2022-10-14 12:00:00,21.86,21.99,21.77,21.85,129093.0,18.9634,19.0762,18.8853,18.9547,129093.0
2022-10-14 12:30:00,21.85,21.93,21.77,21.8,84137.0,18.9547,19.0241,18.8853,18.9114,84137.0
2022-10-14 13:00:00,21.79,21.85,21.72,21.79,71444.0,18.9027,18.9547,18.842,18.9027,71444.0
2022-10-14 13:30:00,21.78,21.81,21.74,21.78,60242.0,18.894,18.92,18.8593,18.894,60242.0
2022-10-14 14:00:00,21.77,21.78,21.63,21.64,101253.0,18.8853,18.894,18.7639,18.7726,101253.0
2022-10-14 14:30:00,21.64,21.7,21.62,21.7,112315.0,18.7726,18.8246,18.7552,18.8246,112315.0
2022-10-14 15:00:00,21.71,21.79,21.68,21.77,103222.0,18.8333,18.9027,18.8073,18.8853,103222.0
2022-10-14 15:30:00,21.77,21.81,21.68,21.74,374386.0,18.8853,18.92,18.8073,18.8593,374386.0
2022-10-17 09:30:00,22.26,22.51,22.22,22.31,188371.0,19.3104,19.5273,19.2757,19.3538,188371.0
2022-10-17 10:00:00,22.32,22.56,22.31,22.4,96214.0,19.3625,19.5706,19.3538,19.4319,96214.0
2022-10-17 10:30:00,22.39,22.42,22.18,22.24,80871.0,19.4232,19.4492,19.241,19.2931,80871.0
2022-10-17 11:00:00,22.23,22.33,22.16,22.33,82435.0,19.2844,19.3711,19.2237,19.3711,82435.0
2022-10-17 11:30:00,22.32,22.32,22.19,22.2,163942.0,19.3625,19.3625,19.2497,19.2584,163942.0
2022-10-17 12:00:00,22.2,22.25,22.12,22.14,96987.0,19.2584,19.3017,19.189,19.2063,96987.0
2022-10-17 12:30:00,22.13,22.2,22.07,22.1,87462.0,19.1976,19.2584,19.1456,19.1716,87462.0
2022-10-17 13:00:00,22.1,22.15,22.06,22.15,67678.0,19.1716,19.215,19.1369,19.215,67678.0
2022-10-17 13:30:00,22.15,22.17,22.09,22.11,121324.0,19.215,19.2323,19.1629,19.1803,121324.0
2022-10-17 14:00:00,22.11,22.15,22.08,22.12,87696.0,19.1803,19.215,19.1543,19.189,87696.0
2022-10-17 14:30:00,22.12,22.18,22.08,22.14,102642.0,19.189,19.241,19.1543,19.2063,102642.0
2022-10-17 15:00:00,22.15,22.21,22.1,22.21,119818.0,19.215,19.267,19.1716,19.267,119818.0
2022-10-17 15:30:00,22.21,22.3,22.19,22.23,358930.0,19.267,19.3451,19.2497,19.2844,358930.0
2022-10-18 09:30:00,22.82,22.88,22.34,22.52,188220.0,19.7962,19.8482,19.3798,19.5359,188220.0
2022-10-18 10:00:00,22.52,22.61,22.4,22.43,107349.0,19.5359,19.614,19.4319,19.4579,107349.0
2022-10-18 10:30:00,22.42,22.53,22.37,22.5,124087.0,19.4492,19.5446,19.4058,19.5186,124087.0
2022-10-18 11:00:00,22.49,22.53,22.27,22.35,122492.0,19.5099,19.5446,19.3191,19.3885,122492.0
2022-10-18 11:30:00,22.34,22.48,22.29,22.44,118831.0,19.3798,19.5012,19.3364,19.4665,118831.0
2022-10-18 12:00:00,22.44,22.54,22.42,22.51,77829.0,19.4665,19.5533,19.4492,19.5273,77829.0
2022-10-18 12:30:00,22.51,22.59,22.48,22.49,57546.0,19.5273,19.5967,19.5012,19.5099,57546.0
2022-10-18 13:00:00,22.49,22.5,22.38,22.48,73508.0,19.5099,19.5186,19.4145,19.5012,73508.0
2022-10-18 13:30:00,22.48,22.54,22.46,22.52,94419.0,19.5012,19.5533,19.4839,19.5359,94419.0
2022-10-18 14:00:00,22.52,22.53,22.41,22.49,70102.0,19.5359,19.5446,19.4405,19.5099,70102.0
2022-10-18 14:30:00,22.49,22.5,22.27,22.34,80203.0,19.5099,19.5186,19.3191,19.3798,80203.0
2022-10-18 15:00:00,22.33,22.43,22.28,22.39,109670.0,19.3711,19.4579,19.3278,19.4232,109670.0
2022-10-18 15:30:00,22.39,22.55,22.37,22.55,399296.0,19.4232,19.562,19.4058,19.562,399296.0
2022-10-19 09:30:00,22.32,22.45,22.16,22.37,169610.0,19.3625,19.4752,19.2237,19.4058,169610.0
2022-10-19 10:00:00,22.37,22.6,22.33,22.58,101635.0,19.4058,19.6053,19.3711,19.588,101635.0
2022-10-19 10:30:00,22.58,22.6,22.3,22.35,138943.0,19.588,19.6053,19.3451,19.3885,138943.0
2022-10-19 11:00:00,22.35,22.41,22.25,22.34,226029.0,19.3885,19.4405,19.3017,19.3798,226029.0
2022-10-19 11:30:00,22.35,22.37,22.21,22.29,185889.0,19.3885,19.4058,19.267,19.3364,185889.0
2022-10-19 12:00:00,22.29,22.29,22.08,22.08,114204.0,19.3364,19.3364,19.1543,19.1543,114204.0
2022-10-19 12:30:00,22.08,22.15,21.99,22.01,93679.0,19.1543,19.215,19.0762,19.0935,93679.0
2022-10-19 13:00:00,22.0,22.06,21.93,22.05,129920.0,19.0849,19.1369,19.0241,19.1282,129920.0
2022-10-19 13:30:00,22.05,22.1,22.01,22.1,118107.0,19.1282,19.1716,19.0935,19.1716,118107.0
2022-10-19 14:00:00,22.11,22.19,22.09,22.15,104247.0,19.1803,19.2497,19.1629,19.215,104247.0
2022-10-19 14:30:00,22.15,22.2,22.12,22.14,73426.0,19.215,19.2584,19.189,19.2063,73426.0
2022-10-19 15:00:00,22.14,22.22,22.09,22.13,116951.0,19.2063,19.2757,19.1629,19.1976,116951.0
2022-10-19 15:30:00,22.13,22.25,22.11,22.24,461665.0,19.1976,19.3017,19.1803,19.2931,461665.0
2022-10-20 09:30:00,22.28,22.43,22.19,22.31,145631.0,19.3278,19.4579,19.2497,19.3538,145631.0
2022-10-20 10:00:00,22.3,22.55,22.3,22.51,178811.0,19.3451,19.562,19.3451,19.5273,178811.0
2022-10-20 10:30:00,22.51,22.52,22.29,22.35,100992.0,19.5273,19.5359,19.3364,19.3885,100992.0
2022-10-20 11:00:00,22.35,22.37,22.18,22.21,70386.0,19.3885,19.4058,19.241,19.267,70386.0
2022-10-20 11:30:00,22.21,22.28,22.11,22.13,60186.0,19.267,19.3278,19.1803,19.1976,60186.0
2022-10-20 12:00:00,22.14,22.16,21.94,21.97,103425.0,19.2063,19.2237,19.0328,19.0588,103425.0
2022-10-20 12:30:00,21.96,21.97,21.86,21.93,63649.0,19.0502,19.0588,18.9634,19.0241,63649.0
2022-10-20 13:00:00,21.93,21.94,21.78,21.82,93655.0,19.0241,19.0328,18.894,18.9287,93655.0
2022-10-20 13:30:00,21.81,21.82,21.67,21.7,86896.0,18.92,18.9287,18.7986,18.8246,86896.0
2022-10-20 14:00:00,21.69,21.71,21.64,21.67,91056.0,18.8159,18.8333,18.7726,18.7986,91056.0
2022-10-20 14:30:00,21.66,21.79,21.65,21.75,78417.0,18.7899,18.9027,18.7812,18.868,78417.0
2022-10-20 15:00:00,21.75,21.81,21.62,21.66,135417.0,18.868,18.92,18.7552,18.7899,135417.0
2022-10-20 15:30:00,21.65,21.81,21.62,21.73,408246.0,18.7812,18.92,18.7552,18.8506,408246.0
2022-10-21 09:30:00,21.77,22.22,21.62,22.21,228650.0,18.8853,19.2757,18.7552,19.267,228650.0
2022-10-21 10:00:00,22.21,22.31,21.96,21.98,116315.0,19.267,19.3538,19.0502,19.0675,116315.0
2022-10-21 10:30:00,21.97,22.04,21.91,21.94,97506.0,19.0588,19.1196,19.0068,19.0328,97506.0
2022-10-21 11:00:00,21.94,22.09,21.86,22.06,82082.0,19.0328,19.1629,18.9634,19.1369,82082.0
2022-10-21 11:30:00,22.06,22.21,22.05,22.18,75501.0,19.1369,19.267,19.1282,19.241,75501.0
2022-10-21 12:00:00,22.19,22.25,22.11,22.12,88001.0,19.2497,19.3017,19.1803,19.189,88001.0
2022-10-21 12:30:00,22.12,22.42,22.11,22.34,268348.0,19.189,19.4492,19.1803,19.3798,268348.0
2022-10-21 13:00:00,22.34,22.38,22.27,22.32,60094.0,19.3798,19.4145,19.3191,19.3625,60094.0
2022-10-21 13:30:00,22.32,22.49,22.32,22.49,46015.0,19.3625,19.5099,19.3625,19.5099,46015.0
2022-10-21 14:00:00,22.5,22.57,22.47,22.55,89719.0,19.5186,19.5793,19.4926,19.562,89719.0
2022-10-21 14:30:00,22.56,22.61,22.53,22.57,85570.0,19.5706,19.614,19.5446,19.5793,85570.0
2022-10-21 15:00:00,22.57,22.61,22.53,22.61,129169.0,19.5793,19.614,19.5446,19.614,129169.0
2022-10-21 15:30:00,22.6,22.61,22.5,22.54,475244.0,19.6053,19.614,19.5186,19.5533,475244.0
2022-10-24 09:30:00,22.76,22.95,22.61,22.94,156614.0,19.7441,19.909,19.614,19.9003,156614.0
2022-10-24 10:00:00,22.93,22.94,22.66,22.75,122419.0,19.8916,19.9003,19.6574,19.7355,122419.0
2022-10-24 10:30:00,22.75,22.86,22.68,22.81,153335.0,19.7355,19.8309,19.6747,19.7875,153335.0
2022-10-24 11:00:00,22.81,22.86,22.69,22.76,130098.0,19.7875,19.8309,19.6834,19.7441,130098.0
2022-10-24 11:30:00,22.75,22.86,22.7,22.84,66802.0,19.7355,19.8309,19.6921,19.8135,66802.0
2022-10-24 12:00:00,22.84,22.88,22.81,22.82,50017.0,19.8135,19.8482,19.7875,19.7962,50017.0
2022-10-24 12:30:00,22.82,22.87,22.78,22.79,47658.0,19.7962,19.8396,19.7615,19.7702,47658.0
2022-10-24 13:00:00,22.79,22.84,22.75,22.77,52141.0,19.7702,19.8135,19.7355,19.7528,52141.0
2022-10-24 13:30:00,22.76,22.79,22.7,22.77,56664.0,19.7441,19.7702,19.6921,19.7528,56664.0
2022-10-24 14:00:00,22.77,22.85,22.75,22.83,58257.0,19.7528,19.8222,19.7355,19.8049,58257.0
2022-10-24 14:30:00,22.83,22.93,22.82,22.9,78055.0,19.8049,19.8916,19.7962,19.8656,78055.0
2022-10-24 15:00:00,22.91,22.92,22.84,22.89,143371.0,19.8743,19.8829,19.8135,19.8569,143371.0
2022-10-24 15:30:00,22.89,22.91,22.8,22.83,363768.0,19.8569,19.8743,19.7788,19.8049,363768.0
2022-10-25 09:30:00,22.82,22.95,22.68,22.87,242877.0,19.7962,19.909,19.6747,19.8396,242877.0
2022-10-25 10:00:00,22.88,23.05,22.82,23.05,182588.0,19.8482,19.9957,19.7962,19.9957,182588.0
2022-10-25 10:30:00,23.05,23.14,23.0,23.09,137498.0,19.9957,20.0738,19.9523,20.0304,137498.0
2022-10-25 11:00:00,23.09,23.41,23.09,23.3,283448.0,20.0304,20.308,20.0304,20.2126,283448.0
2022-10-25 11:30:00,23.3,23.44,23.26,23.4,164928.0,20.2126,20.334,20.1779,20.2993,164928.0
2022-10-25 12:00:00,23.41,23.52,23.41,23.45,77077.0,20.308,20.4034,20.308,20.3427,77077.0
2022-10-25 12:30:00,23.45,23.53,23.42,23.44,72323.0,20.3427,20.4121,20.3167,20.334,72323.0
2022-10-25 13:00:00,23.45,23.48,23.35,23.42,82427.0,20.3427,20.3687,20.256,20.3167,82427.0
2022-10-25 13:30:00,23.42,23.46,23.31,23.32,72581.0,20.3167,20.3514,20.2213,20.2299,72581.0
2022-10-25 14:00:00,23.32,23.42,23.32,23.41,75138.0,20.2299,20.3167,20.2299,20.308,75138.0
2022-10-25 14:30:00,23.4,23.46,23.38,23.4,96195.0,20.2993,20.3514,20.282,20.2993,96195.0
2022-10-25 15:00:00,23.41,23.52,23.4,23.5,140859.0,20.308,20.4034,20.2993,20.3861,140859.0
2022-10-25 15:30:00,23.51,23.58,23.4,23.46,495645.0,20.3948,20.4555,20.2993,20.3514,495645.0
2022-10-26 09:30:00,23.47,23.59,23.3,23.36,203382.0,20.3601,20.4642,20.2126,20.2646,203382.0
2022-10-26 10:00:00,23.35,23.54,23.35,23.54,163177.0,20.256,20.4208,20.256,20.4208,163177.0
2022-10-26 10:30:00,23.55,23.57,23.4,23.44,109476.0,20.4295,20.4468,20.2993,20.334,109476.0
2022-10-26 11:00:00,23.44,23.69,23.43,23.64,161488.0,20.334,20.5509,20.3254,20.5075,161488.0
2022-10-26 11:30:00,23.65,23.71,23.63,23.68,96828.0,20.5162,20.5683,20.4989,20.5422,96828.0
2022-10-26 12:00:00,23.68,23.7,23.6,23.62,89733.0,20.5422,20.5596,20.4728,20.4902,89733.0
2022-10-26 12:30:00,23.62,23.66,23.45,23.48,77219.0,20.4902,20.5249,20.3427,20.3687,77219.0
2022-10-26 13:00:00,23.47,23.48,23.41,23.42,95201.0,20.3601,20.3687,20.308,20.3167,95201.0
2022-10-26 13:30:00,23.41,23.52,23.38,23.52,71151.0,20.308,20.4034,20.282,20.4034,71151.0
2022-10-26 14:00:00,23.51,23.58,23.45,23.46,67115.0,20.3948,20.4555,20.3427,20.3514,67115.0
2022-10-26 14:30:00,23.45,23.52,23.45,23.5,80363.0,20.3427,20.4034,20.3427,20.3861,80363.0
2022-10-26 15:00:00,23.5,23.5,23.41,23.48,99390.0,20.3861,20.3861,20.308,20.3687,99390.0
2022-10-26 15:30:00,23.48,23.57,23.44,23.46,473938.0,20.3687,20.4468,20.334,20.3514,473938.0
2022-10-27 09:30:00,23.71,23.89,23.49,23.59,318959.0,20.5683,20.7244,20.3774,20.4642,318959.0
2022-10-27 10:00:00,23.58,23.87,23.54,23.81,208418.0,20.4555,20.7071,20.4208,20.655,208418.0
2022-10-27 10:30:00,23.8,23.86,23.58,23.69,298160.0,20.6463,20.6984,20.4555,20.5509,298160.0
2022-10-27 11:00:00,23.69,23.79,23.63,23.68,164555.0,20.5509,20.6377,20.4989,20.5422,164555.0
2022-10-27 11:30:00,23.67,23.72,23.52,23.59,93575.0,20.5336,20.5769,20.4034,20.4642,93575.0
2022-10-27 12:00:00,23.59,23.66,23.47,23.47,82607.0,20.4642,20.5249,20.3601,20.3601,82607.0
2022-10-27 12:30:00,23.47,23.58,23.47,23.58,82271.0,20.3601,20.4555,20.3601,20.4555,82271.0
2022-10-27 13:00:00,23.58,23.67,23.55,23.59,131536.0,20.4555,20.5336,20.4295,20.4642,131536.0
2022-10-27 13:30:00,23.59,23.6,23.47,23.48,72112.0,20.4642,20.4728,20.3601,20.3687,72112.0
2022-10-27 14:00:00,23.47,23.49,23.39,23.44,100445.0,20.3601,20.3774,20.2907,20.334,100445.0
2022-10-27 14:30:00,23.43,23.46,23.28,23.3,149098.0,20.3254,20.3514,20.1952,20.2126,149098.0
2022-10-27 15:00:00,23.31,23.35,23.25,23.26,200604.0,20.2213,20.256,20.1692,20.1779,200604.0
2022-10-27 15:30:00,23.26,23.34,23.24,23.31,569665.0,20.1779,20.2473,20.1605,20.2213,569665.0
2022-10-28 09:30:00,23.29,23.35,23.15,23.25,326267.0,20.2039,20.256,20.0825,20.1692,326267.0
2022-10-28 10:00:00,23.26,23.33,22.93,23.18,266747.0,20.1779,20.2386,19.8916,20.1085,266747.0
2022-10-28 10:30:00,23.19,23.23,23.07,23.16,124307.0,20.1172,20.1519,20.0131,20.0911,124307.0
2022-10-28 11:00:00,23.17,23.18,22.99,23.05,155744.0,20.0998,20.1085,19.9437,19.9957,155744.0
2022-10-28 11:30:00,23.05,23.13,22.99,23.11,109657.0,19.9957,20.0651,19.9437,20.0478,109657.0
2022-10-28 12:00:00,23.11,23.19,23.02,23.18,60013.0,20.0478,20.1172,19.9697,20.1085,60013.0
2022-10-28 12:30:00,23.18,23.26,23.17,23.23,74244.0,20.1085,20.1779,20.0998,20.1519,74244.0
2022-10-28 13:00:00,23.23,23.31,23.23,23.27,93645.0,20.1519,20.2213,20.1519,20.1866,93645.0
2022-10-28 13:30:00,23.27,23.39,23.27,23.39,89829.0,20.1866,20.2907,20.1866,20.2907,89829.0
2022-10-28 14:00:00,23.39,23.49,23.39,23.46,186807.0,20.2907,20.3774,20.2907,20.3514,186807.0
2022-10-28 14:30:00,23.46,23.55,23.44,23.55,146058.0,20.3514,20.4295,20.334,20.4295,146058.0
2022-10-28 15:00:00,23.55,23.63,23.53,23.61,169932.0,20.4295,20.4989,20.4121,20.4815,169932.0
2022-10-28 15:30:00,23.61,23.76,23.58,23.72,1088706.0,20.4815,20.6116,20.4555,20.5769,1088706.0
2022-10-31 09:30:00,23.51,23.91,23.42,23.46,525829.0,20.3948,20.7418,20.3167,20.3514,525829.0
2022-10-31 10:00:00,23.46,23.68,23.45,23.51,253712.0,20.3514,20.5422,20.3427,20.3948,253712.0
2022-10-31 10:30:00,23.51,23.64,23.45,23.55,228129.0,20.3948,20.5075,20.3427,20.4295,228129.0
2022-10-31 11:00:00,23.54,23.59,23.42,23.5,116608.0,20.4208,20.4642,20.3167,20.3861,116608.0
2022-10-31 11:30:00,23.5,23.54,23.31,23.38,157319.0,20.3861,20.4208,20.2213,20.282,157319.0
2022-10-31 12:00:00,23.38,23.45,23.3,23.34,122513.0,20.282,20.3427,20.2126,20.2473,122513.0
2022-10-31 12:30:00,23.34,23.37,23.25,23.27,85597.0,20.2473,20.2733,20.1692,20.1866,85597.0
2022-10-31 13:00:00,23.27,23.34,23.23,23.33,97061.0,20.1866,20.2473,20.1519,20.2386,97061.0
2022-10-31 13:30:00,23.34,23.37,23.27,23.34,89441.0,20.2473,20.2733,20.1866,20.2473,89441.0
2022-10-31 14:00:00,23.34,23.48,23.33,23.43,146475.0,20.2473,20.3687,20.2386,20.3254,146475.0
2022-10-31 14:30:00,23.43,23.48,23.4,23.43,149970.0,20.3254,20.3687,20.2993,20.3254,149970.0
2022-10-31 15:00:00,23.42,23.42,23.35,23.4,152644.0,20.3167,20.3167,20.256,20.2993,152644.0
2022-10-31 15:30:00,23.39,23.5,23.37,23.45,938697.0,20.2907,20.3861,20.2733,20.3427,938697.0
2022-11-01 09:30:00,23.5,23.65,22.77,23.2,856224.0,20.3861,20.5162,19.7528,20.1258,856224.0
2022-11-01 10:00:00,23.16,23.24,22.7,22.86,527141.0,20.0911,20.1605,19.6921,19.8309,527141.0
2022-11-01 10:30:00,22.86,22.89,22.21,22.29,505956.0,19.8309,19.8569,19.267,19.3364,505956.0
2022-11-01 11:00:00,22.29,22.55,21.83,21.88,633114.0,19.3364,19.562,18.9374,18.9808,633114.0
2022-11-01 11:30:00,21.89,22.35,21.58,22.2,820448.0,18.9894,19.3885,18.7205,19.2584,820448.0
2022-11-01 12:00:00,22.18,22.28,22.01,22.11,349824.0,19.241,19.3278,19.0935,19.1803,349824.0
2022-11-01 12:30:00,22.11,22.36,22.06,22.32,176968.0,19.1803,19.3972,19.1369,19.3625,176968.0
2022-11-01 13:00:00,22.32,22.33,22.12,22.21,184630.0,19.3625,19.3711,19.189,19.267,184630.0
2022-11-01 13:30:00,22.21,22.47,22.21,22.37,385778.0,19.267,19.4926,19.267,19.4058,385778.0
2022-11-01 14:00:00,22.36,22.56,22.27,22.55,306764.0,19.3972,19.5706,19.3191,19.562,306764.0
2022-11-01 14:30:00,22.55,22.74,22.55,22.71,502527.0,19.562,19.7268,19.562,19.7008,502527.0
2022-11-01 15:00:00,22.7,22.77,22.62,22.65,1079553.0,19.6921,19.7528,19.6227,19.6487,1079553.0
2022-11-01 15:30:00,22.65,22.72,22.49,22.58,918301.0,19.6487,19.7094,19.5099,19.588,918301.0
2022-11-02 09:30:00,22.51,23.13,22.51,23.08,221235.0,19.5273,20.0651,19.5273,20.0217,221235.0
2022-11-02 10:00:00,23.09,23.17,22.58,22.79,270544.0,20.0304,20.0998,19.588,19.7702,270544.0
2022-11-02 10:30:00,22.8,22.85,22.53,22.59,892948.0,19.7788,19.8222,19.5446,19.5967,892948.0
2022-11-02 11:00:00,22.58,22.71,22.52,22.58,265101.0,19.588,19.7008,19.5359,19.588,265101.0
2022-11-02 11:30:00,22.59,22.6,22.46,22.46,137197.0,19.5967,19.6053,19.4839,19.4839,137197.0
2022-11-02 12:00:00,22.46,22.49,22.43,22.46,179311.0,19.4839,19.5099,19.4579,19.4839,179311.0
2022-11-02 12:30:00,22.46,22.47,22.36,22.41,318387.0,19.4839,19.4926,19.3972,19.4405,318387.0
2022-11-02 13:00:00,22.4,22.57,22.38,22.52,202937.0,19.4319,19.5793,19.4145,19.5359,202937.0
2022-11-02 13:30:00,22.53,22.7,22.49,22.67,403837.0,19.5446,19.6921,19.5099,19.6661,403837.0
2022-11-02 14:00:00,22.68,23.15,22.63,23.15,281138.0,19.6747,20.0825,19.6314,20.0825,281138.0
2022-11-02 14:30:00,23.16,23.41,22.65,22.86,976013.0,20.0911,20.308,19.6487,19.8309,976013.0
2022-11-02 15:00:00,22.85,23.13,22.7,22.72,574815.0,19.8222,20.0651,19.6921,19.7094,574815.0
2022-11-02 15:30:00,22.72,22.73,22.54,22.55,1030175.0,19.7094,19.7181,19.5533,19.562,1030175.0
2022-11-03 09:30:00,22.18,22.5,22.03,22.03,210904.0,19.241,19.5186,19.1109,19.1109,210904.0
2022-11-03 10:00:00,22.04,22.34,21.95,22.33,274945.0,19.1196,19.3798,19.0415,19.3711,274945.0
2022-11-03 10:30:00,22.33,22.5,22.25,22.46,135781.0,19.3711,19.5186,19.3017,19.4839,135781.0
2022-11-03 11:00:00,22.46,22.48,22.38,22.4,132387.0,19.4839,19.5012,19.4145,19.4319,132387.0
2022-11-03 11:30:00,22.4,22.46,22.31,22.39,103942.0,19.4319,19.4839,19.3538,19.4232,103942.0
2022-11-03 12:00:00,22.39,22.52,22.39,22.52,154417.0,19.4232,19.5359,19.4232,19.5359,154417.0
2022-11-03 12:30:00,22.51,22.63,22.47,22.62,112581.0,19.5273,19.6314,19.4926,19.6227,112581.0
2022-11-03 13:00:00,22.61,22.63,22.54,22.55,142136.0,19.614,19.6314,19.5533,19.562,142136.0
2022-11-03 13:30:00,22.54,22.62,22.54,22.58,127854.0,19.5533,19.6227,19.5533,19.588,127854.0
2022-11-03 14:00:00,22.57,22.68,22.56,22.68,124528.0,19.5793,19.6747,19.5706,19.6747,124528.0
2022-11-03 14:30:00,22.68,22.72,22.64,22.71,159946.0,19.6747,19.7094,19.64,19.7008,159946.0
2022-11-03 15:00:00,22.71,22.74,22.68,22.73,215252.0,19.7008,19.7268,19.6747,19.7181,215252.0
2022-11-03 15:30:00,22.73,22.75,22.4,22.42,999074.0,19.7181,19.7355,19.4319,19.4492,999074.0
2022-11-04 09:30:00,22.8,22.94,22.68,22.94,195132.0,19.7788,19.9003,19.6747,19.9003,195132.0
2022-11-04 10:00:00,22.96,23.32,22.96,23.31,179415.0,19.9176,20.2299,19.9176,20.2213,179415.0
2022-11-04 10:30:00,23.32,23.36,23.22,23.33,192827.0,20.2299,20.2646,20.1432,20.2386,192827.0
2022-11-04 11:00:00,23.32,23.38,23.23,23.24,238365.0,20.2299,20.282,20.1519,20.1605,238365.0
2022-11-04 11:30:00,23.24,23.31,23.06,23.07,175994.0,20.1605,20.2213,20.0044,20.0131,175994.0
2022-11-04 12:00:00,23.07,23.17,23.0,23.16,99962.0,20.0131,20.0998,19.9523,20.0911,99962.0
2022-11-04 12:30:00,23.15,23.16,23.03,23.16,142293.0,20.0825,20.0911,19.9784,20.0911,142293.0
2022-11-04 13:00:00,23.16,23.23,23.1,23.14,114610.0,20.0911,20.1519,20.0391,20.0738,114610.0
2022-11-04 13:30:00,23.15,23.18,23.02,23.02,119728.0,20.0825,20.1085,19.9697,19.9697,119728.0
2022-11-04 14:00:00,23.03,23.12,22.97,23.1,102258.0,19.9784,20.0564,19.9263,20.0391,102258.0
2022-11-04 14:30:00,23.11,23.17,23.07,23.16,96106.0,20.0478,20.0998,20.0131,20.0911,96106.0
2022-11-04 15:00:00,23.16,23.24,23.15,23.23,137116.0,20.0911,20.1605,20.0825,20.1519,137116.0
2022-11-04 15:30:00,23.23,23.36,23.2,23.33,687479.0,20.1519,20.2646,20.1258,20.2386,687479.0
2022-11-07 09:30:00,23.4,23.62,22.89,22.89,317612.0,20.2993,20.4902,19.8569,19.8569,317612.0
2022-11-07 10:00:00,22.89,23.06,22.81,23.06,324584.0,19.8569,20.0044,19.7875,20.0044,324584.0
2022-11-07 10:30:00,23.06,23.06,22.83,22.89,208384.0,20.0044,20.0044,19.8049,19.8569,208384.0
2022-11-07 11:00:00,22.9,23.04,22.89,23.0,127039.0,19.8656,19.987,19.8569,19.9523,127039.0
2022-11-07 11:30:00,23.0,23.03,22.81,22.83,166456.0,19.9523,19.9784,19.7875,19.8049,166456.0
2022-11-07 12:00:00,22.82,23.1,22.8,23.1,257305.0,19.7962,20.0391,19.7788,20.0391,257305.0
2022-11-07 12:30:00,23.1,23.14,23.03,23.04,77252.0,20.0391,20.0738,19.9784,19.987,77252.0
2022-11-07 13:00:00,23.05,23.11,22.99,23.02,112971.0,19.9957,20.0478,19.9437,19.9697,112971.0
2022-11-07 13:30:00,23.02,23.03,22.98,23.03,60907.0,19.9697,19.9784,19.935,19.9784,60907.0
2022-11-07 14:00:00,23.03,23.16,23.0,23.15,73448.0,19.9784,20.0911,19.9523,20.0825,73448.0
2022-11-07 14:30:00,23.16,23.24,23.15,23.2,77760.0,20.0911,20.1605,20.0825,20.1258,77760.0
2022-11-07 15:00:00,23.2,23.29,23.19,23.25,114904.0,20.1258,20.2039,20.1172,20.1692,114904.0
2022-11-07 15:30:00,23.25,23.28,23.21,23.23,442219.0,20.1692,20.1952,20.1345,20.1519,442219.0
2022-11-08 09:30:00,23.21,23.29,23.07,23.08,169014.0,20.1345,20.2039,20.0131,20.0217,169014.0
2022-11-08 10:00:00,23.08,23.24,23.06,23.19,126713.0,20.0217,20.1605,20.0044,20.1172,126713.0
2022-11-08 10:30:00,23.19,23.47,23.18,23.47,266356.0,20.1172,20.3601,20.1085,20.3601,266356.0
2022-11-08 11:00:00,23.48,23.67,23.47,23.65,101597.0,20.3687,20.5336,20.3601,20.5162,101597.0
2022-11-08 11:30:00,23.64,23.75,23.64,23.67,106508.0,20.5075,20.603,20.5075,20.5336,106508.0
2022-11-08 12:00:00,23.67,23.7,23.61,23.64,75320.0,20.5336,20.5596,20.4815,20.5075,75320.0
2022-11-08 12:30:00,23.64,23.68,23.61,23.64,70760.0,20.5075,20.5422,20.4815,20.5075,70760.0
2022-11-08 13:00:00,23.64,23.69,23.45,23.47,72060.0,20.5075,20.5509,20.3427,20.3601,72060.0
2022-11-08 13:30:00,23.48,23.56,23.4,23.44,111044.0,20.3687,20.4381,20.2993,20.334,111044.0
2022-11-08 14:00:00,23.44,23.46,23.21,23.21,119542.0,20.334,20.3514,20.1345,20.1345,119542.0
2022-11-08 14:30:00,23.22,23.41,23.17,23.37,190692.0,20.1432,20.308,20.0998,20.2733,190692.0
2022-11-08 15:00:00,23.37,23.54,23.36,23.53,207836.0,20.2733,20.4208,20.2646,20.4121,207836.0
2022-11-08 15:30:00,23.53,23.63,23.48,23.51,542249.0,20.4121,20.4989,20.3687,20.3948,542249.0
2022-11-09 09:30:00,23.26,23.27,22.93,23.11,235513.0,20.1779,20.1866,19.8916,20.0478,235513.0
2022-11-09 10:00:00,23.11,23.31,23.08,23.11,133702.0,20.0478,20.2213,20.0217,20.0478,133702.0
2022-11-09 10:30:00,23.12,23.16,22.95,23.0,270253.0,20.0564,20.0911,19.909,19.9523,270253.0
2022-11-09 11:00:00,23.0,23.16,23.0,23.07,90570.0,19.9523,20.0911,19.9523,20.0131,90570.0
2022-11-09 11:30:00,23.06,23.15,23.01,23.06,92201.0,20.0044,20.0825,19.961,20.0044,92201.0
2022-11-09 12:00:00,23.07,23.1,22.93,22.94,82659.0,20.0131,20.0391,19.8916,19.9003,82659.0
2022-11-09 12:30:00,22.93,22.99,22.89,22.92,126340.0,19.8916,19.9437,19.8569,19.8829,126340.0
2022-11-09 13:00:00,22.93,22.98,22.86,22.92,105508.0,19.8916,19.935,19.8309,19.8829,105508.0
2022-11-09 13:30:00,22.92,22.92,22.83,22.87,61736.0,19.8829,19.8829,19.8049,19.8396,61736.0
2022-11-09 14:00:00,22.87,22.93,22.83,22.91,60414.0,19.8396,19.8916,19.8049,19.8743,60414.0
2022-11-09 14:30:00,22.91,22.91,22.77,22.79,95395.0,19.8743,19.8743,19.7528,19.7702,95395.0
2022-11-09 15:00:00,22.79,22.84,22.69,22.71,201138.0,19.7702,19.8135,19.6834,19.7008,201138.0
2022-11-09 15:30:00,22.71,22.75,22.64,22.7,622670.0,19.7008,19.7355,19.64,19.6921,622670.0
2022-11-10 09:30:00,23.73,24.15,23.64,24.14,573482.0,20.5856,20.95,20.5075,20.9413,573482.0
2022-11-10 10:00:00,24.14,24.54,24.13,24.52,321139.0,20.9413,21.2883,20.9326,21.2709,321139.0
2022-11-10 10:30:00,24.54,24.95,24.46,24.95,176288.0,21.2883,21.644,21.2189,21.644,176288.0
2022-11-10 11:00:00,24.95,25.19,24.86,25.19,246098.0,21.644,21.8522,21.5659,21.8522,246098.0
2022-11-10 11:30:00,25.19,25.45,25.18,25.36,295878.0,21.8522,22.0777,21.8435,21.9996,295878.0
2022-11-10 12:00:00,25.36,25.37,25.05,25.07,341523.0,21.9996,22.0083,21.7307,21.7481,341523.0
2022-11-10 12:30:00,25.07,25.14,24.97,24.98,190806.0,21.7481,21.8088,21.6613,21.67,190806.0
2022-11-10 13:00:00,24.98,25.17,24.98,25.13,130561.0,21.67,21.8348,21.67,21.8001,130561.0
2022-11-10 13:30:00,25.14,25.15,25.0,25.11,380469.0,21.8088,21.8175,21.6873,21.7828,380469.0
2022-11-10 14:00:00,25.1,25.15,24.88,24.93,299084.0,21.7741,21.8175,21.5832,21.6266,299084.0
2022-11-10 14:30:00,24.93,25.12,24.89,25.11,239878.0,21.6266,21.7914,21.5919,21.7828,239878.0
2022-11-10 15:00:00,25.1,25.4,25.09,25.39,382645.0,21.7741,22.0343,21.7654,22.0257,382645.0
2022-11-10 15:30:00,25.39,25.62,25.34,25.61,939148.0,22.0257,22.2252,21.9823,22.2165,939148.0
2022-11-11 09:30:00,25.76,26.04,25.68,25.95,198455.0,22.3466,22.5895,22.2772,22.5115,198455.0
2022-11-11 10:00:00,25.95,26.71,25.83,26.66,368777.0,22.5115,23.1707,22.4074,23.1274,368777.0
2022-11-11 10:30:00,26.66,27.02,26.66,26.96,554850.0,23.1274,23.4397,23.1274,23.3876,554850.0
2022-11-11 11:00:00,26.97,27.02,26.5,26.61,365814.0,23.3963,23.4397,22.9886,23.084,365814.0
2022-11-11 11:30:00,26.61,26.95,26.6,26.91,204250.0,23.084,23.3789,23.0753,23.3442,204250.0
2022-11-11 12:00:00,26.91,27.12,26.87,27.12,295154.0,23.3442,23.5264,23.3095,23.5264,295154.0
2022-11-11 12:30:00,27.12,27.25,27.08,27.16,238009.0,23.5264,23.6392,23.4917,23.5611,238009.0
2022-11-11 13:00:00,27.15,27.3,27.12,27.3,184192.0,23.5524,23.6826,23.5264,23.6826,184192.0
2022-11-11 13:30:00,27.3,27.53,27.28,27.48,212248.0,23.6826,23.8821,23.6652,23.8387,212248.0
2022-11-11 14:00:00,27.48,27.52,27.43,27.48,206936.0,23.8387,23.8734,23.7953,23.8387,206936.0
2022-11-11 14:30:00,27.47,27.56,27.44,27.51,171070.0,23.83,23.9081,23.804,23.8647,171070.0
2022-11-11 15:00:00,27.51,27.55,27.35,27.38,243360.0,23.8647,23.8994,23.7259,23.752,243360.0
2022-11-11 15:30:00,27.37,27.46,27.31,27.33,1058901.0,23.7433,23.8214,23.6912,23.7086,1058901.0
2022-11-14 09:30:00,27.01,27.17,26.62,26.78,459492.0,23.431,23.5698,23.0927,23.2315,459492.0
2022-11-14 10:00:00,26.78,27.33,26.78,26.92,855956.0,23.2315,23.7086,23.2315,23.3529,855956.0
2022-11-14 10:30:00,26.92,27.47,26.89,27.38,547859.0,23.3529,23.83,23.3269,23.752,547859.0
2022-11-14 11:00:00,27.37,27.44,27.11,27.26,244132.0,23.7433,23.804,23.5177,23.6479,244132.0
2022-11-14 11:30:00,27.26,27.42,27.2,27.36,194785.0,23.6479,23.7867,23.5958,23.7346,194785.0
2022-11-14 12:00:00,27.36,27.5,27.15,27.24,133263.0,23.7346,23.8561,23.5524,23.6305,133263.0
2022-11-14 12:30:00,27.23,27.25,27.16,27.19,128996.0,23.6218,23.6392,23.5611,23.5871,128996.0
2022-11-14 13:00:00,27.2,27.29,27.17,27.27,85177.0,23.5958,23.6739,23.5698,23.6565,85177.0
2022-11-14 13:30:00,27.27,27.27,27.18,27.25,113200.0,23.6565,23.6565,23.5785,23.6392,113200.0
2022-11-14 14:00:00,27.25,27.25,26.89,26.89,339301.0,23.6392,23.6392,23.3269,23.3269,339301.0
2022-11-14 14:30:00,26.9,26.96,26.86,26.91,235468.0,23.3356,23.3876,23.3009,23.3442,235468.0
2022-11-14 15:00:00,26.91,26.94,26.7,26.82,244585.0,23.3442,23.3703,23.1621,23.2662,244585.0
2022-11-14 15:30:00,26.83,26.83,26.44,26.45,1016179.0,23.2748,23.2748,22.9365,22.9452,1016179.0
2022-11-15 09:30:00,27.06,27.42,26.92,27.22,412107.0,23.4744,23.7867,23.3529,23.6132,412107.0
2022-11-15 10:00:00,27.21,27.52,27.21,27.45,378565.0,23.6045,23.8734,23.6045,23.8127,378565.0
2022-11-15 10:30:00,27.45,27.54,27.2,27.22,156162.0,23.8127,23.8908,23.5958,23.6132,156162.0
2022-11-15 11:00:00,27.21,27.26,27.08,27.11,110495.0,23.6045,23.6479,23.4917,23.5177,110495.0
2022-11-15 11:30:00,27.11,27.27,27.1,27.27,79556.0,23.5177,23.6565,23.5091,23.6565,79556.0
2022-11-15 12:00:00,27.27,27.28,27.17,27.23,89767.0,23.6565,23.6652,23.5698,23.6218,89767.0
2022-11-15 12:30:00,27.23,27.27,26.92,26.98,107029.0,23.6218,23.6565,23.3529,23.405,107029.0
2022-11-15 13:00:00,26.99,27.04,26.67,26.7,107927.0,23.4136,23.457,23.136,23.1621,107927.0
2022-11-15 13:30:00,26.69,26.78,26.54,26.71,125407.0,23.1534,23.2315,23.0233,23.1707,125407.0
2022-11-15 14:00:00,26.71,26.97,26.65,26.92,141601.0,23.1707,23.3963,23.1187,23.3529,141601.0
2022-11-15 14:30:00,26.94,26.97,26.77,26.94,132241.0,23.3703,23.3963,23.2228,23.3703,132241.0
2022-11-15 15:00:00,26.94,27.01,26.9,26.95,126282.0,23.3703,23.431,23.3356,23.3789,126282.0
2022-11-15 15:30:00,26.95,27.02,26.86,26.93,704606.0,23.3789,23.4397,23.3009,23.3616,704606.0
2022-11-16 09:30:00,26.76,26.87,26.35,26.38,242692.0,23.2141,23.3095,22.8584,22.8845,242692.0
2022-11-16 10:00:00,26.35,26.53,26.28,26.43,94509.0,22.8584,23.0146,22.7977,22.9278,94509.0
2022-11-16 10:30:00,26.42,26.45,26.26,26.3,76781.0,22.9192,22.9452,22.7804,22.8151,76781.0
2022-11-16 11:00:00,26.3,26.48,26.29,26.46,52478.0,22.8151,22.9712,22.8064,22.9539,52478.0
2022-11-16 11:30:00,26.46,26.49,26.39,26.48,34212.0,22.9539,22.9799,22.8931,22.9712,34212.0
2022-11-16 12:00:00,26.48,26.53,26.34,26.4,122805.0,22.9712,23.0146,22.8498,22.9018,122805.0
2022-11-16 12:30:00,26.39,26.52,26.36,26.45,41253.0,22.8931,23.0059,22.8671,22.9452,41253.0
2022-11-16 13:00:00,26.45,26.48,26.4,26.41,44446.0,22.9452,22.9712,22.9018,22.9105,44446.0
2022-11-16 13:30:00,26.42,26.43,26.32,26.39,48741.0,22.9192,22.9278,22.8324,22.8931,48741.0
2022-11-16 14:00:00,26.39,26.54,26.37,26.53,49123.0,22.8931,23.0233,22.8758,23.0146,49123.0
2022-11-16 14:30:00,26.54,26.59,26.47,26.54,70302.0,23.0233,23.0666,22.9625,23.0233,70302.0
2022-11-16 15:00:00,26.55,26.56,26.35,26.41,122076.0,23.0319,23.0406,22.8584,22.9105,122076.0
2022-11-16 15:30:00,26.4,26.51,26.4,26.44,342362.0,22.9018,22.9972,22.9018,22.9365,342362.0
2022-11-17 09:30:00,25.97,26.02,25.55,25.55,211526.0,22.5288,22.5722,22.1645,22.1645,211526.0
2022-11-17 10:00:00,25.55,25.76,25.55,25.67,172587.0,22.1645,22.3466,22.1645,22.2686,172587.0
2022-11-17 10:30:00,25.68,25.82,25.63,25.69,69164.0,22.2772,22.3987,22.2339,22.2859,69164.0
2022-11-17 11:00:00,25.7,25.74,25.64,25.73,58678.0,22.2946,22.3293,22.2425,22.3206,58678.0
2022-11-17 11:30:00,25.73,25.88,25.62,25.88,100220.0,22.3206,22.4507,22.2252,22.4507,100220.0
2022-11-17 12:00:00,25.89,25.89,25.77,25.78,78474.0,22.4594,22.4594,22.3553,22.364,78474.0
2022-11-17 12:30:00,25.79,25.92,25.77,25.88,78770.0,22.3727,22.4854,22.3553,22.4507,78770.0
2022-11-17 13:00:00,25.89,25.9,25.71,25.75,137986.0,22.4594,22.4681,22.3033,22.338,137986.0
2022-11-17 13:30:00,25.75,25.9,25.73,25.88,99213.0,22.338,22.4681,22.3206,22.4507,99213.0
2022-11-17 14:00:00,25.89,25.96,25.83,25.87,53071.0,22.4594,22.5201,22.4074,22.4421,53071.0
2022-11-17 14:30:00,25.87,25.95,25.83,25.95,48370.0,22.4421,22.5115,22.4074,22.5115,48370.0
2022-11-17 15:00:00,25.95,25.98,25.85,25.87,82016.0,22.5115,22.5375,22.4247,22.4421,82016.0
2022-11-17 15:30:00,25.87,26.15,25.85,26.14,341429.0,22.4421,22.685,22.4247,22.6763,341429.0
2022-11-18 09:30:00,26.59,26.69,26.28,26.3,148805.0,23.0666,23.1534,22.7977,22.8151,148805.0
2022-11-18 10:00:00,26.3,26.4,26.2,26.4,83096.0,22.8151,22.9018,22.7283,22.9018,83096.0
2022-11-18 10:30:00,26.4,26.47,26.3,26.3,64503.0,22.9018,22.9625,22.8151,22.8151,64503.0
2022-11-18 11:00:00,26.3,26.32,26.22,26.24,57533.0,22.8151,22.8324,22.7457,22.763,57533.0
2022-11-18 11:30:00,26.23,26.25,26.05,26.09,82950.0,22.7543,22.7717,22.5982,22.6329,82950.0
2022-11-18 12:00:00,26.1,26.1,25.89,25.96,77690.0,22.6416,22.6416,22.4594,22.5201,77690.0
2022-11-18 12:30:00,25.96,26.01,25.92,25.98,53536.0,22.5201,22.5635,22.4854,22.5375,53536.0
2022-11-18 13:00:00,25.98,26.03,25.94,26.03,90184.0,22.5375,22.5809,22.5028,22.5809,90184.0
2022-11-18 13:30:00,26.03,26.03,25.9,25.98,69663.0,22.5809,22.5809,22.4681,22.5375,69663.0
2022-11-18 14:00:00,25.99,26.12,25.98,26.11,51476.0,22.5462,22.6589,22.5375,22.6503,51476.0
2022-11-18 14:30:00,26.1,26.13,26.02,26.09,75684.0,22.6416,22.6676,22.5722,22.6329,75684.0
2022-11-18 15:00:00,26.08,26.15,26.07,26.14,93050.0,22.6242,22.685,22.6156,22.6763,93050.0
2022-11-18 15:30:00,26.14,26.18,26.03,26.15,467834.0,22.6763,22.711,22.5809,22.685,467834.0
2022-11-21 09:30:00,25.98,26.1,25.9,26.07,96905.0,22.5375,22.6416,22.4681,22.6156,96905.0
2022-11-21 10:00:00,26.09,26.13,25.97,25.99,65827.0,22.6329,22.6676,22.5288,22.5462,65827.0
2022-11-21 10:30:00,25.98,26.08,25.94,26.0,58157.0,22.5375,22.6242,22.5028,22.5548,58157.0
2022-11-21 11:00:00,26.0,26.11,25.99,26.03,112337.0,22.5548,22.6503,22.5462,22.5809,112337.0
2022-11-21 11:30:00,26.04,26.11,26.0,26.03,71958.0,22.5895,22.6503,22.5548,22.5809,71958.0
2022-11-21 12:00:00,26.03,26.1,26.0,26.06,95334.0,22.5809,22.6416,22.5548,22.6069,95334.0
2022-11-21 12:30:00,26.05,26.17,26.05,26.16,88112.0,22.5982,22.7023,22.5982,22.6936,88112.0
2022-11-21 13:00:00,26.16,26.24,26.15,26.16,52127.0,22.6936,22.763,22.685,22.6936,52127.0
2022-11-21 13:30:00,26.16,26.16,26.11,26.12,79113.0,22.6936,22.6936,22.6503,22.6589,79113.0
2022-11-21 14:00:00,26.13,26.15,26.05,26.05,62926.0,22.6676,22.685,22.5982,22.5982,62926.0
2022-11-21 14:30:00,26.05,26.1,26.03,26.09,53087.0,22.5982,22.6416,22.5809,22.6329,53087.0
2022-11-21 15:00:00,26.09,26.12,26.03,26.08,79250.0,22.6329,22.6589,22.5809,22.6242,79250.0
2022-11-21 15:30:00,26.07,26.16,26.06,26.13,333600.0,22.6156,22.6936,22.6069,22.6676,333600.0
2022-11-22 09:30:00,26.26,26.6,26.17,26.6,333399.0,22.7804,23.0753,22.7023,23.0753,333399.0
2022-11-22 10:00:00,26.59,26.66,26.55,26.58,96323.0,23.0666,23.1274,23.0319,23.058,96323.0
2022-11-22 10:30:00,26.59,26.6,26.38,26.45,84944.0,23.0666,23.0753,22.8845,22.9452,84944.0
2022-11-22 11:00:00,26.46,26.51,26.39,26.39,48389.0,22.9539,22.9972,22.8931,22.8931,48389.0
2022-11-22 11:30:00,26.39,26.4,26.31,26.37,47103.0,22.8931,22.9018,22.8237,22.8758,47103.0
2022-11-22 12:00:00,26.38,26.43,26.37,26.42,37580.0,22.8845,22.9278,22.8758,22.9192,37580.0
2022-11-22 12:30:00,26.42,26.43,26.37,26.37,36810.0,22.9192,22.9278,22.8758,22.8758,36810.0
2022-11-22 13:00:00,26.37,26.42,26.37,26.41,44582.0,22.8758,22.9192,22.8758,22.9105,44582.0
2022-11-22 13:30:00,26.42,26.42,26.36,26.38,49637.0,22.9192,22.9192,22.8671,22.8845,49637.0
2022-11-22 14:00:00,26.38,26.41,26.34,26.35,42101.0,22.8845,22.9105,22.8498,22.8584,42101.0
2022-11-22 14:30:00,26.36,26.36,26.31,26.36,46819.0,22.8671,22.8671,22.8237,22.8671,46819.0
2022-11-22 15:00:00,26.35,26.47,26.35,26.47,83028.0,22.8584,22.9625,22.8584,22.9625,83028.0
2022-11-22 15:30:00,26.46,26.5,26.36,26.48,531130.0,22.9539,22.9886,22.8671,22.9712,531130.0
2022-11-23 09:30:00,26.4,26.58,26.28,26.55,107478.0,22.9018,23.058,22.7977,23.0319,107478.0
2022-11-23 10:00:00,26.55,26.58,26.44,26.47,70582.0,23.0319,23.058,22.9365,22.9625,70582.0
2022-11-23 10:30:00,26.47,26.58,26.47,26.54,90170.0,22.9625,23.058,22.9625,23.0233,90170.0
2022-11-23 11:00:00,26.54,26.55,26.44,26.49,53376.0,23.0233,23.0319,22.9365,22.9799,53376.0
2022-11-23 11:30:00,26.5,26.5,26.36,26.4,41929.0,22.9886,22.9886,22.8671,22.9018,41929.0
2022-11-23 12:00:00,26.4,26.45,26.34,26.44,129949.0,22.9018,22.9452,22.8498,22.9365,129949.0
2022-11-23 12:30:00,26.45,26.45,26.31,26.35,34633.0,22.9452,22.9452,22.8237,22.8584,34633.0
2022-11-23 13:00:00,26.36,26.41,26.33,26.41,27677.0,22.8671,22.9105,22.8411,22.9105,27677.0
2022-11-23 13:30:00,26.41,26.46,26.4,26.43,31411.0,22.9105,22.9539,22.9018,22.9278,31411.0
2022-11-23 14:00:00,26.44,26.61,26.41,26.5,112011.0,22.9365,23.084,22.9105,22.9886,112011.0
2022-11-23 14:30:00,26.5,26.5,26.4,26.46,51286.0,22.9886,22.9886,22.9018,22.9539,51286.0
2022-11-23 15:00:00,26.45,26.57,26.44,26.55,52308.0,22.9452,23.0493,22.9365,23.0319,52308.0
2022-11-23 15:30:00,26.55,26.56,26.51,26.55,248595.0,23.0319,23.0406,22.9972,23.0319,248595.0
2022-11-25 09:30:00,26.48,26.62,26.46,26.61,119334.0,22.9712,23.0927,22.9539,23.084,119334.0
2022-11-25 10:00:00,26.62,26.73,26.62,26.69,71078.0,23.0927,23.1881,23.0927,23.1534,71078.0
2022-11-25 10:30:00,26.7,26.72,26.61,26.71,37809.0,23.1621,23.1794,23.084,23.1707,37809.0
2022-11-25 11:00:00,26.72,26.75,26.68,26.71,37000.0,23.1794,23.2054,23.1447,23.1707,37000.0
2022-11-25 11:30:00,26.71,26.77,26.69,26.73,30224.0,23.1707,23.2228,23.1534,23.1881,30224.0
2022-11-25 12:00:00,26.72,26.76,26.69,26.75,52338.0,23.1794,23.2141,23.1534,23.2054,52338.0
2022-11-25 12:30:00,26.75,26.82,26.7,26.78,122240.0,23.2054,23.2662,23.1621,23.2315,122240.0
2022-11-28 09:30:00,26.39,26.59,26.37,26.44,96436.0,22.8931,23.0666,22.8758,22.9365,96436.0
2022-11-28 10:00:00,26.45,26.62,26.41,26.52,83598.0,22.9452,23.0927,22.9105,23.0059,83598.0
2022-11-28 10:30:00,26.52,26.54,26.43,26.45,70568.0,23.0059,23.0233,22.9278,22.9452,70568.0
2022-11-28 11:00:00,26.44,26.47,26.36,26.37,69163.0,22.9365,22.9625,22.8671,22.8758,69163.0
2022-11-28 11:30:00,26.37,26.4,26.31,26.39,54673.0,22.8758,22.9018,22.8237,22.8931,54673.0
2022-11-28 12:00:00,26.39,26.43,26.3,26.37,61001.0,22.8931,22.9278,22.8151,22.8758,61001.0
2022-11-28 12:30:00,26.36,26.41,26.22,26.27,63885.0,22.8671,22.9105,22.7457,22.789,63885.0
2022-11-28 13:00:00,26.26,26.28,26.21,26.22,56216.0,22.7804,22.7977,22.737,22.7457,56216.0
2022-11-28 13:30:00,26.21,26.22,26.12,26.14,81120.0,22.737,22.7457,22.6589,22.6763,81120.0
2022-11-28 14:00:00,26.14,26.17,26.1,26.1,53153.0,22.6763,22.7023,22.6416,22.6416,53153.0
2022-11-28 14:30:00,26.1,26.11,26.05,26.06,63790.0,22.6416,22.6503,22.5982,22.6069,63790.0
2022-11-28 15:00:00,26.05,26.08,25.97,25.99,100694.0,22.5982,22.6242,22.5288,22.5462,100694.0
2022-11-28 15:30:00,25.99,26.06,25.97,26.02,400050.0,22.5462,22.6069,22.5288,22.5722,400050.0
2022-11-29 09:30:00,26.04,26.38,25.95,26.35,159640.0,22.5895,22.8845,22.5115,22.8584,159640.0
2022-11-29 10:00:00,26.35,26.41,26.27,26.37,94858.0,22.8584,22.9105,22.789,22.8758,94858.0
2022-11-29 10:30:00,26.37,26.42,26.33,26.35,48468.0,22.8758,22.9192,22.8411,22.8584,48468.0
2022-11-29 11:00:00,26.35,26.35,26.03,26.06,86189.0,22.8584,22.8584,22.5809,22.6069,86189.0
2022-11-29 11:30:00,26.06,26.19,26.06,26.19,87250.0,22.6069,22.7196,22.6069,22.7196,87250.0
2022-11-29 12:00:00,26.19,26.27,26.18,26.23,61492.0,22.7196,22.789,22.711,22.7543,61492.0
2022-11-29 12:30:00,26.23,26.31,26.22,26.27,47425.0,22.7543,22.8237,22.7457,22.789,47425.0
2022-11-29 13:00:00,26.27,26.27,26.15,26.16,48787.0,22.789,22.789,22.685,22.6936,48787.0
2022-11-29 13:30:00,26.16,26.21,26.14,26.21,42644.0,22.6936,22.737,22.6763,22.737,42644.0
2022-11-29 14:00:00,26.21,26.27,26.19,26.22,50024.0,22.737,22.789,22.7196,22.7457,50024.0
2022-11-29 14:30:00,26.22,26.22,26.14,26.2,68572.0,22.7457,22.7457,22.6763,22.7283,68572.0
2022-11-29 15:00:00,26.2,26.27,26.18,26.23,191754.0,22.7283,22.789,22.711,22.7543,191754.0
2022-11-29 15:30:00,26.23,26.32,26.21,26.29,299597.0,22.7543,22.8324,22.737,22.8064,299597.0
2022-11-30 09:30:00,26.24,26.29,25.72,25.8,126919.0,22.763,22.8064,22.3119,22.3813,126919.0
2022-11-30 10:00:00,25.8,25.83,25.62,25.63,76774.0,22.3813,22.4074,22.2252,22.2339,76774.0
2022-11-30 10:30:00,25.62,25.64,25.47,25.48,245152.0,22.2252,22.2425,22.0951,22.1037,245152.0
2022-11-30 11:00:00,25.49,25.72,25.49,25.69,134062.0,22.1124,22.3119,22.1124,22.2859,134062.0
2022-11-30 11:30:00,25.69,25.75,25.68,25.7,77617.0,22.2859,22.338,22.2772,22.2946,77617.0
2022-11-30 12:00:00,25.7,25.73,25.64,25.69,43153.0,22.2946,22.3206,22.2425,22.2859,43153.0
2022-11-30 12:30:00,25.69,25.79,25.67,25.78,69042.0,22.2859,22.3727,22.2686,22.364,69042.0
2022-11-30 13:00:00,25.79,25.85,25.77,25.84,73272.0,22.3727,22.4247,22.3553,22.416,73272.0
2022-11-30 13:30:00,25.84,26.29,25.81,26.29,273776.0,22.416,22.8064,22.39,22.8064,273776.0
2022-11-30 14:00:00,26.28,26.68,26.25,26.58,387339.0,22.7977,23.1447,22.7717,23.058,387339.0
2022-11-30 14:30:00,26.58,26.58,26.44,26.49,184102.0,23.058,23.058,22.9365,22.9799,184102.0
2022-11-30 15:00:00,26.49,26.7,26.48,26.69,180949.0,22.9799,23.1621,22.9712,23.1534,180949.0
2022-11-30 15:30:00,26.69,26.9,26.68,26.81,624824.0,23.1534,23.3356,23.1447,23.2575,624824.0
2022-12-01 09:30:00,26.91,27.22,26.81,26.97,279219.0,23.3442,23.6132,23.2575,23.3963,279219.0
2022-12-01 10:00:00,26.99,27.04,26.69,26.78,154418.0,23.4136,23.457,23.1534,23.2315,154418.0
2022-12-01 10:30:00,26.78,27.13,26.75,27.13,300282.0,23.2315,23.5351,23.2054,23.5351,300282.0
2022-12-01 11:00:00,27.13,27.16,27.04,27.14,167702.0,23.5351,23.5611,23.457,23.5438,167702.0
2022-12-01 11:30:00,27.14,27.32,27.14,27.29,123352.0,23.5438,23.6999,23.5438,23.6739,123352.0
2022-12-01 12:00:00,27.28,27.29,27.07,27.17,76463.0,23.6652,23.6739,23.483,23.5698,76463.0
2022-12-01 12:30:00,27.17,27.25,27.0,27.05,229839.0,23.5698,23.6392,23.4223,23.4657,229839.0
2022-12-01 13:00:00,27.05,27.1,26.95,27.02,179467.0,23.4657,23.5091,23.3789,23.4397,179467.0
2022-12-01 13:30:00,27.03,27.15,27.02,27.15,71483.0,23.4483,23.5524,23.4397,23.5524,71483.0
2022-12-01 14:00:00,27.14,27.18,27.03,27.18,93376.0,23.5438,23.5785,23.4483,23.5785,93376.0
2022-12-01 14:30:00,27.18,27.33,27.17,27.25,340300.0,23.5785,23.7086,23.5698,23.6392,340300.0
2022-12-01 15:00:00,27.26,27.38,27.24,27.28,335870.0,23.6479,23.752,23.6305,23.6652,335870.0
2022-12-01 15:30:00,27.27,27.42,27.26,27.28,619593.0,23.6565,23.7867,23.6479,23.6652,619593.0
2022-12-02 09:30:00,26.95,27.04,26.6,26.74,225469.0,23.3789,23.457,23.0753,23.1968,225469.0
2022-12-02 10:00:00,26.74,27.04,26.71,26.86,294775.0,23.1968,23.457,23.1707,23.3009,294775.0
2022-12-02 10:30:00,26.86,27.22,26.85,27.06,435373.0,23.3009,23.6132,23.2922,23.4744,435373.0
2022-12-02 11:00:00,27.05,27.1,26.99,27.05,83915.0,23.4657,23.5091,23.4136,23.4657,83915.0
2022-12-02 11:30:00,27.05,27.26,27.05,27.16,127027.0,23.4657,23.6479,23.4657,23.5611,127027.0
2022-12-02 12:00:00,27.16,27.21,27.14,27.14,52433.0,23.5611,23.6045,23.5438,23.5438,52433.0
2022-12-02 12:30:00,27.14,27.15,27.06,27.09,32034.0,23.5438,23.5524,23.4744,23.5004,32034.0
2022-12-02 13:00:00,27.09,27.18,27.07,27.14,101488.0,23.5004,23.5785,23.483,23.5438,101488.0
2022-12-02 13:30:00,27.14,27.16,26.96,26.99,140579.0,23.5438,23.5611,23.3876,23.4136,140579.0
2022-12-02 14:00:00,26.98,27.02,26.9,26.95,82891.0,23.405,23.4397,23.3356,23.3789,82891.0
2022-12-02 14:30:00,26.95,27.22,26.94,27.22,90126.0,23.3789,23.6132,23.3703,23.6132,90126.0
2022-12-02 15:00:00,27.22,27.37,27.2,27.25,259208.0,23.6132,23.7433,23.5958,23.6392,259208.0
2022-12-02 15:30:00,27.25,27.28,27.15,27.25,443798.0,23.6392,23.6652,23.5524,23.6392,443798.0
2022-12-05 09:30:00,27.12,27.37,27.0,27.09,226978.0,23.5264,23.7433,23.4223,23.5004,226978.0
2022-12-05 10:00:00,27.08,27.23,26.91,27.15,90771.0,23.4917,23.6218,23.3442,23.5524,90771.0
2022-12-05 10:30:00,27.15,27.21,27.03,27.05,68169.0,23.5524,23.6045,23.4483,23.4657,68169.0
2022-12-05 11:00:00,27.05,27.15,26.89,26.92,60035.0,23.4657,23.5524,23.3269,23.3529,60035.0
2022-12-05 11:30:00,26.92,26.98,26.85,26.88,82707.0,23.3529,23.405,23.2922,23.3182,82707.0
2022-12-05 12:00:00,26.87,26.91,26.8,26.87,63751.0,23.3095,23.3442,23.2488,23.3095,63751.0
2022-12-05 12:30:00,26.87,26.98,26.81,26.96,130953.0,23.3095,23.405,23.2575,23.3876,130953.0
2022-12-05 13:00:00,26.95,27.08,26.92,26.96,89756.0,23.3789,23.4917,23.3529,23.3876,89756.0
2022-12-05 13:30:00,26.97,27.02,26.91,26.92,55611.0,23.3963,23.4397,23.3442,23.3529,55611.0
2022-12-05 14:00:00,26.92,26.99,26.88,26.94,96447.0,23.3529,23.4136,23.3182,23.3703,96447.0
2022-12-05 14:30:00,26.94,27.07,26.93,27.06,129115.0,23.3703,23.483,23.3616,23.4744,129115.0
2022-12-05 15:00:00,27.06,27.13,27.01,27.03,157861.0,23.4744,23.5351,23.431,23.4483,157861.0
2022-12-05 15:30:00,27.03,27.17,27.02,27.12,439772.0,23.4483,23.5698,23.4397,23.5264,439772.0
2022-12-06 09:30:00,27.06,27.1,26.77,26.94,167304.0,23.4744,23.5091,23.2228,23.3703,167304.0
2022-12-06 10:00:00,26.94,26.97,26.7,26.75,207996.0,23.3703,23.3963,23.1621,23.2054,207996.0
2022-12-06 10:30:00,26.75,26.76,26.57,26.71,179955.0,23.2054,23.2141,23.0493,23.1707,179955.0
2022-12-06 11:00:00,26.71,26.82,26.69,26.79,107711.0,23.1707,23.2662,23.1534,23.2401,107711.0
2022-12-06 11:30:00,26.78,26.82,26.68,26.7,83882.0,23.2315,23.2662,23.1447,23.1621,83882.0
2022-12-06 12:00:00,26.7,26.76,26.64,26.76,109278.0,23.1621,23.2141,23.11,23.2141,109278.0
2022-12-06 12:30:00,26.76,26.78,26.67,26.68,59899.0,23.2141,23.2315,23.136,23.1447,59899.0
2022-12-06 13:00:00,26.67,26.72,26.53,26.53,74253.0,23.136,23.1794,23.0146,23.0146,74253.0
2022-12-06 13:30:00,26.53,26.59,26.5,26.55,107564.0,23.0146,23.0666,22.9886,23.0319,107564.0
2022-12-06 14:00:00,26.55,26.56,26.42,26.46,94919.0,23.0319,23.0406,22.9192,22.9539,94919.0
2022-12-06 14:30:00,26.46,26.53,26.41,26.48,85452.0,22.9539,23.0146,22.9105,22.9712,85452.0
2022-12-06 15:00:00,26.48,26.55,26.45,26.47,98209.0,22.9712,23.0319,22.9452,22.9625,98209.0
2022-12-06 15:30:00,26.46,26.65,26.46,26.59,1053519.0,22.9539,23.1187,22.9539,23.0666,1053519.0
2022-12-07 09:30:00,26.52,26.79,26.39,26.76,122300.0,23.0059,23.2401,22.8931,23.2141,122300.0
2022-12-07 10:00:00,26.75,27.16,26.69,27.15,221627.0,23.2054,23.5611,23.1534,23.5524,221627.0
2022-12-07 10:30:00,27.15,27.19,26.92,26.93,83928.0,23.5524,23.5871,23.3529,23.3616,83928.0
2022-12-07 11:00:00,26.93,26.96,26.78,26.8,77675.0,23.3616,23.3876,23.2315,23.2488,77675.0
2022-12-07 11:30:00,26.79,26.86,26.76,26.85,56409.0,23.2401,23.3009,23.2141,23.2922,56409.0
2022-12-07 12:00:00,26.85,26.91,26.75,26.84,111241.0,23.2922,23.3442,23.2054,23.2835,111241.0
2022-12-07 12:30:00,26.84,27.02,26.84,26.95,78541.0,23.2835,23.4397,23.2835,23.3789,78541.0
2022-12-07 13:00:00,26.94,26.95,26.87,26.91,65087.0,23.3703,23.3789,23.3095,23.3442,65087.0
2022-12-07 13:30:00,26.92,26.92,26.81,26.84,64044.0,23.3529,23.3529,23.2575,23.2835,64044.0
2022-12-07 14:00:00,26.84,26.9,26.81,26.86,66765.0,23.2835,23.3356,23.2575,23.3009,66765.0
2022-12-07 14:30:00,26.87,26.97,26.85,26.93,93954.0,23.3095,23.3963,23.2922,23.3616,93954.0
2022-12-07 15:00:00,26.93,26.95,26.81,26.83,132569.0,23.3616,23.3789,23.2575,23.2748,132569.0
2022-12-07 15:30:00,26.83,26.87,26.7,26.78,547344.0,23.2748,23.3095,23.1621,23.2315,547344.0
2022-12-08 09:30:00,26.91,26.99,26.67,26.94,100241.0,23.3442,23.4136,23.136,23.3703,100241.0
2022-12-08 10:00:00,26.94,26.96,26.79,26.9,91231.0,23.3703,23.3876,23.2401,23.3356,91231.0
2022-12-08 10:30:00,26.89,26.93,26.79,26.82,79150.0,23.3269,23.3616,23.2401,23.2662,79150.0
2022-12-08 11:00:00,26.83,26.86,26.72,26.78,61215.0,23.2748,23.3009,23.1794,23.2315,61215.0
2022-12-08 11:30:00,26.79,26.88,26.78,26.85,60827.0,23.2401,23.3182,23.2315,23.2922,60827.0
2022-12-08 12:00:00,26.84,26.84,26.77,26.79,35859.0,23.2835,23.2835,23.2228,23.2401,35859.0
2022-12-08 12:30:00,26.78,26.8,26.73,26.77,32359.0,23.2315,23.2488,23.1881,23.2228,32359.0
2022-12-08 13:00:00,26.78,26.85,26.78,26.85,39827.0,23.2315,23.2922,23.2315,23.2922,39827.0
2022-12-08 13:30:00,26.85,26.91,26.84,26.84,46119.0,23.2922,23.3442,23.2835,23.2835,46119.0
2022-12-08 14:00:00,26.84,26.86,26.72,26.79,51381.0,23.2835,23.3009,23.1794,23.2401,51381.0
2022-12-08 14:30:00,26.79,26.87,26.76,26.79,125063.0,23.2401,23.3095,23.2141,23.2401,125063.0
2022-12-08 15:00:00,26.79,26.79,26.73,26.76,71132.0,23.2401,23.2401,23.1881,23.2141,71132.0
2022-12-08 15:30:00,26.76,26.88,26.7,26.87,385860.0,23.2141,23.3182,23.1621,23.3095,385860.0
2022-12-09 09:30:00,26.81,27.12,26.73,26.98,132356.0,23.2575,23.5264,23.1881,23.405,132356.0
2022-12-09 10:00:00,27.0,27.06,26.79,26.8,125343.0,23.4223,23.4744,23.2401,23.2488,125343.0
2022-12-09 10:30:00,26.8,26.9,26.78,26.9,68523.0,23.2488,23.3356,23.2315,23.3356,68523.0
2022-12-09 11:00:00,26.91,26.96,26.81,26.92,65584.0,23.3442,23.3876,23.2575,23.3529,65584.0
2022-12-09 11:30:00,26.93,26.98,26.86,26.93,105781.0,23.3616,23.405,23.3009,23.3616,105781.0
2022-12-09 12:00:00,26.92,26.93,26.79,26.81,44381.0,23.3529,23.3616,23.2401,23.2575,44381.0
2022-12-09 12:30:00,26.8,26.88,26.8,26.82,37013.0,23.2488,23.3182,23.2488,23.2662,37013.0
2022-12-09 13:00:00,26.82,26.82,26.75,26.79,45624.0,23.2662,23.2662,23.2054,23.2401,45624.0
2022-12-09 13:30:00,26.78,26.82,26.75,26.78,37540.0,23.2315,23.2662,23.2054,23.2315,37540.0
2022-12-09 14:00:00,26.78,26.78,26.69,26.76,66741.0,23.2315,23.2315,23.1534,23.2141,66741.0
2022-12-09 14:30:00,26.76,26.78,26.68,26.69,57446.0,23.2141,23.2315,23.1447,23.1534,57446.0
2022-12-09 15:00:00,26.69,26.73,26.64,26.66,81612.0,23.1534,23.1881,23.11,23.1274,81612.0
2022-12-09 15:30:00,26.65,26.67,26.51,26.58,320090.0,23.1187,23.136,22.9972,23.058,320090.0
2022-12-12 09:30:00,26.6,26.8,26.36,26.53,125009.0,23.0753,23.2488,22.8671,23.0146,125009.0
2022-12-12 10:00:00,26.53,26.68,26.5,26.51,116352.0,23.0146,23.1447,22.9886,22.9972,116352.0
2022-12-12 10:30:00,26.51,26.66,26.51,26.66,185212.0,22.9972,23.1274,22.9972,23.1274,185212.0
2022-12-12 11:00:00,26.66,26.79,26.6,26.79,139382.0,23.1274,23.2401,23.0753,23.2401,139382.0
2022-12-12 11:30:00,26.79,26.83,26.69,26.77,225540.0,23.2401,23.2748,23.1534,23.2228,225540.0
2022-12-12 12:00:00,26.78,26.83,26.68,26.71,74146.0,23.2315,23.2748,23.1447,23.1707,74146.0
2022-12-12 12:30:00,26.71,26.76,26.67,26.73,58546.0,23.1707,23.2141,23.136,23.1881,58546.0
2022-12-12 13:00:00,26.73,26.76,26.67,26.69,71833.0,23.1881,23.2141,23.136,23.1534,71833.0
2022-12-12 13:30:00,26.69,26.8,26.69,26.75,69585.0,23.1534,23.2488,23.1534,23.2054,69585.0
2022-12-12 14:00:00,26.75,26.83,26.74,26.82,65031.0,23.2054,23.2748,23.1968,23.2662,65031.0
2022-12-12 14:30:00,26.82,26.86,26.76,26.85,95317.0,23.2662,23.3009,23.2141,23.2922,95317.0
2022-12-12 15:00:00,26.85,27.0,26.84,26.97,122614.0,23.2922,23.4223,23.2835,23.3963,122614.0
2022-12-12 15:30:00,26.98,27.04,26.92,27.04,521201.0,23.405,23.457,23.3529,23.457,521201.0
2022-12-13 09:30:00,28.12,28.82,28.07,28.53,490010.0,24.3939,25.0012,24.3505,24.7496,490010.0
2022-12-13 10:00:00,28.53,28.54,27.91,28.01,462604.0,24.7496,24.7583,24.2117,24.2985,462604.0
2022-12-13 10:30:00,28.02,28.07,27.55,27.56,264962.0,24.3072,24.3505,23.8994,23.9081,264962.0
2022-12-13 11:00:00,27.57,27.64,27.43,27.57,125808.0,23.9168,23.9775,23.7953,23.9168,125808.0
2022-12-13 11:30:00,27.57,27.61,27.33,27.39,80973.0,23.9168,23.9515,23.7086,23.7606,80973.0
2022-12-13 12:00:00,27.41,27.49,27.26,27.27,85695.0,23.778,23.8474,23.6479,23.6565,85695.0
2022-12-13 12:30:00,27.26,27.31,27.08,27.16,135287.0,23.6479,23.6912,23.4917,23.5611,135287.0
2022-12-13 13:00:00,27.17,27.57,27.17,27.55,181190.0,23.5698,23.9168,23.5698,23.8994,181190.0
2022-12-13 13:30:00,27.56,27.64,27.42,27.52,99761.0,23.9081,23.9775,23.7867,23.8734,99761.0
2022-12-13 14:00:00,27.53,27.64,27.5,27.59,88277.0,23.8821,23.9775,23.8561,23.9341,88277.0
2022-12-13 14:30:00,27.58,27.77,27.54,27.65,95995.0,23.9255,24.0903,23.8908,23.9862,95995.0
2022-12-13 15:00:00,27.64,27.72,27.47,27.71,156243.0,23.9775,24.0469,23.83,24.0382,156243.0
2022-12-13 15:30:00,27.72,27.87,27.65,27.68,600505.0,24.0469,24.177,23.9862,24.0122,600505.0
2022-12-14 09:30:00,27.5,27.75,27.5,27.7,116677.0,23.8561,24.0729,23.8561,24.0296,116677.0
2022-12-14 10:00:00,27.7,27.78,27.69,27.74,165709.0,24.0296,24.099,24.0209,24.0643,165709.0
2022-12-14 10:30:00,27.73,27.81,27.71,27.79,68632.0,24.0556,24.125,24.0382,24.1076,68632.0
2022-12-14 11:00:00,27.8,27.87,27.74,27.8,52876.0,24.1163,24.177,24.0643,24.1163,52876.0
2022-12-14 11:30:00,27.81,27.89,27.79,27.8,61090.0,24.125,24.1944,24.1076,24.1163,61090.0
2022-12-14 12:00:00,27.81,27.84,27.7,27.79,72855.0,24.125,24.151,24.0296,24.1076,72855.0
2022-12-14 12:30:00,27.78,27.8,27.73,27.74,36782.0,24.099,24.1163,24.0556,24.0643,36782.0
2022-12-14 13:00:00,27.73,27.85,27.72,27.85,63915.0,24.0556,24.1597,24.0469,24.1597,63915.0
2022-12-14 13:30:00,27.85,27.93,27.73,27.73,131554.0,24.1597,24.2291,24.0556,24.0556,131554.0
2022-12-14 14:00:00,27.73,27.76,27.16,27.35,434003.0,24.0556,24.0816,23.5611,23.7259,434003.0
2022-12-14 14:30:00,27.35,27.38,27.01,27.09,391853.0,23.7259,23.752,23.431,23.5004,391853.0
2022-12-14 15:00:00,27.08,27.44,27.03,27.11,401549.0,23.4917,23.804,23.4483,23.5177,401549.0
2022-12-14 15:30:00,27.1,27.2,26.91,27.08,885186.0,23.5091,23.5958,23.3442,23.4917,885186.0
2022-12-15 09:30:00,26.66,26.66,26.19,26.23,238292.0,23.1274,23.1274,22.7196,22.7543,238292.0
2022-12-15 10:00:00,26.24,26.26,26.01,26.11,305907.0,22.763,22.7804,22.5635,22.6503,305907.0
2022-12-15 10:30:00,26.11,26.23,26.08,26.23,152072.0,22.6503,22.7543,22.6242,22.7543,152072.0
2022-12-15 11:00:00,26.23,26.34,26.04,26.07,165257.0,22.7543,22.8498,22.5895,22.6156,165257.0
2022-12-15 11:30:00,26.07,26.12,25.96,26.0,121054.0,22.6156,22.6589,22.5201,22.5548,121054.0
2022-12-15 12:00:00,26.0,26.14,25.99,26.11,99240.0,22.5548,22.6763,22.5462,22.6503,99240.0
2022-12-15 12:30:00,26.11,26.18,26.04,26.06,76203.0,22.6503,22.711,22.5895,22.6069,76203.0
2022-12-15 13:00:00,26.05,26.13,26.05,26.12,149147.0,22.5982,22.6676,22.5982,22.6589,149147.0
2022-12-15 13:30:00,26.12,26.17,26.11,26.16,96551.0,22.6589,22.7023,22.6503,22.6936,96551.0
2022-12-15 14:00:00,26.15,26.2,26.14,26.18,91671.0,22.685,22.7283,22.6763,22.711,91671.0
2022-12-15 14:30:00,26.17,26.36,26.17,26.35,120199.0,22.7023,22.8671,22.7023,22.8584,120199.0
2022-12-15 15:00:00,26.36,26.42,26.29,26.35,199666.0,22.8671,22.9192,22.8064,22.8584,199666.0
2022-12-15 15:30:00,26.35,26.35,26.02,26.09,812391.0,22.8584,22.8584,22.5722,22.6329,812391.0
2022-12-16 09:30:00,25.68,26.18,25.6,25.96,535594.0,22.2772,22.711,22.2078,22.5201,535594.0
2022-12-16 10:00:00,25.96,25.98,25.56,25.59,310167.0,22.5201,22.5375,22.1731,22.1992,310167.0
2022-12-16 10:30:00,25.59,25.67,25.5,25.57,232016.0,22.1992,22.2686,22.1211,22.1818,232016.0
2022-12-16 11:00:00,25.57,25.76,25.54,25.68,242777.0,22.1818,22.3466,22.1558,22.2772,242777.0
2022-12-16 11:30:00,25.68,25.7,25.43,25.44,235545.0,22.2772,22.2946,22.0604,22.069,235545.0
2022-12-16 12:00:00,25.45,25.55,25.4,25.51,134248.0,22.0777,22.1645,22.0343,22.1298,134248.0
2022-12-16 12:30:00,25.51,25.54,25.42,25.48,141821.0,22.1298,22.1558,22.0517,22.1037,141821.0
2022-12-16 13:00:00,25.48,25.59,25.47,25.55,79856.0,22.1037,22.1992,22.0951,22.1645,79856.0
2022-12-16 13:30:00,25.54,25.64,25.52,25.6,77180.0,22.1558,22.2425,22.1384,22.2078,77180.0
2022-12-16 14:00:00,25.6,25.66,25.56,25.56,125149.0,22.2078,22.2599,22.1731,22.1731,125149.0
2022-12-16 14:30:00,25.57,25.63,25.52,25.61,161396.0,22.1818,22.2339,22.1384,22.2165,161396.0
2022-12-16 15:00:00,25.61,25.67,25.52,25.63,129327.0,22.2165,22.2686,22.1384,22.2339,129327.0
2022-12-16 15:30:00,25.63,25.75,25.63,25.7,849250.0,22.2339,22.338,22.2339,22.2946,849250.0
2022-12-19 09:30:00,25.77,25.97,25.71,25.78,269925.0,22.3553,22.5288,22.3033,22.364,269925.0
2022-12-19 10:00:00,25.79,26.01,25.71,26.0,214129.0,22.3727,22.5635,22.3033,22.5548,214129.0
2022-12-19 10:30:00,25.99,26.01,25.78,25.78,103153.0,22.5462,22.5635,22.364,22.364,103153.0
2022-12-19 11:00:00,25.77,25.8,25.66,25.75,110088.0,22.3553,22.3813,22.2599,22.338,110088.0
2022-12-19 11:30:00,25.74,25.86,25.73,25.8,119579.0,22.3293,22.4334,22.3206,22.3813,119579.0
2022-12-19 12:00:00,25.79,25.94,25.79,25.85,91180.0,22.3727,22.5028,22.3727,22.4247,91180.0
2022-12-19 12:30:00,25.85,25.91,25.81,25.9,69629.0,22.4247,22.4768,22.39,22.4681,69629.0
2022-12-19 13:00:00,25.91,25.94,25.81,25.83,76443.0,22.4768,22.5028,22.39,22.4074,76443.0
2022-12-19 13:30:00,25.82,25.84,25.69,25.7,71253.0,22.3987,22.416,22.2859,22.2946,71253.0
2022-12-19 14:00:00,25.69,25.72,25.56,25.57,72521.0,22.2859,22.3119,22.1731,22.1818,72521.0
2022-12-19 14:30:00,25.56,25.65,25.54,25.62,127550.0,22.1731,22.2512,22.1558,22.2252,127550.0
2022-12-19 15:00:00,25.62,25.7,25.6,25.67,111910.0,22.2252,22.2946,22.2078,22.2686,111910.0
2022-12-19 15:30:00,25.68,25.82,25.66,25.78,442354.0,22.2772,22.3987,22.2599,22.364,442354.0
2022-12-20 09:30:00,25.71,25.94,25.58,25.91,143072.0,22.3033,22.5028,22.1905,22.4768,143072.0
2022-12-20 10:00:00,25.91,26.0,25.81,25.94,135201.0,22.4768,22.5548,22.39,22.5028,135201.0
2022-12-20 10:30:00,25.95,25.97,25.86,25.88,93347.0,22.5115,22.5288,22.4334,22.4507,93347.0
2022-12-20 11:00:00,25.89,26.0,25.83,25.88,99268.0,22.4594,22.5548,22.4074,22.4507,99268.0
2022-12-20 11:30:00,25.88,25.97,25.85,25.95,83536.0,22.4507,22.5288,22.4247,22.5115,83536.0
2022-12-20 12:00:00,25.95,26.0,25.92,25.93,99418.0,22.5115,22.5548,22.4854,22.4941,99418.0
2022-12-20 12:30:00,25.93,26.03,25.9,26.03,74769.0,22.4941,22.5809,22.4681,22.5809,74769.0
2022-12-20 13:00:00,26.03,26.05,25.95,26.02,85071.0,22.5809,22.5982,22.5115,22.5722,85071.0
2022-12-20 13:30:00,26.02,26.06,25.99,26.0,95500.0,22.5722,22.6069,22.5462,22.5548,95500.0
2022-12-20 14:00:00,26.0,26.04,25.98,26.01,86664.0,22.5548,22.5895,22.5375,22.5635,86664.0
2022-12-20 14:30:00,26.01,26.01,25.92,25.97,107240.0,22.5635,22.5635,22.4854,22.5288,107240.0
2022-12-20 15:00:00,25.98,26.01,25.93,25.98,163573.0,22.5375,22.5635,22.4941,22.5375,163573.0
2022-12-20 15:30:00,25.98,26.08,25.97,26.01,512645.0,22.5375,22.6242,22.5288,22.5635,512645.0
2022-12-21 09:30:00,26.36,26.83,26.36,26.64,206127.0,22.8671,23.2748,22.8671,23.11,206127.0
2022-12-21 10:00:00,26.65,26.79,26.62,26.78,111748.0,23.1187,23.2401,23.0927,23.2315,111748.0
2022-12-21 10:30:00,26.78,27.0,26.76,26.97,126067.0,23.2315,23.4223,23.2141,23.3963,126067.0
2022-12-21 11:00:00,26.97,27.03,26.9,27.02,76042.0,23.3963,23.4483,23.3356,23.4397,76042.0
2022-12-21 11:30:00,27.02,27.07,26.91,26.91,88241.0,23.4397,23.483,23.3442,23.3442,88241.0
2022-12-21 12:00:00,26.91,26.94,26.8,26.8,76704.0,23.3442,23.3703,23.2488,23.2488,76704.0
2022-12-21 12:30:00,26.8,26.84,26.72,26.77,62314.0,23.2488,23.2835,23.1794,23.2228,62314.0
2022-12-21 13:00:00,26.77,26.8,26.66,26.67,90862.0,23.2228,23.2488,23.1274,23.136,90862.0
2022-12-21 13:30:00,26.67,26.75,26.66,26.66,66147.0,23.136,23.2054,23.1274,23.1274,66147.0
2022-12-21 14:00:00,26.67,26.73,26.66,26.66,82872.0,23.136,23.1881,23.1274,23.1274,82872.0
2022-12-21 14:30:00,26.67,26.76,26.66,26.71,102667.0,23.136,23.2141,23.1274,23.1707,102667.0
2022-12-21 15:00:00,26.71,26.82,26.71,26.8,119732.0,23.1707,23.2662,23.1707,23.2488,119732.0
2022-12-21 15:30:00,26.8,26.92,26.8,26.92,365878.0,23.2488,23.3529,23.2488,23.3529,365878.0
2022-12-22 09:30:00,26.57,26.75,26.48,26.61,114617.0,23.0493,23.2054,22.9712,23.084,114617.0
2022-12-22 10:00:00,26.6,26.63,26.45,26.46,96377.0,23.0753,23.1013,22.9452,22.9539,96377.0
2022-12-22 10:30:00,26.46,26.52,26.32,26.35,86139.0,22.9539,23.0059,22.8324,22.8584,86139.0
2022-12-22 11:00:00,26.35,26.36,26.25,26.29,67282.0,22.8584,22.8671,22.7717,22.8064,67282.0
2022-12-22 11:30:00,26.28,26.33,26.17,26.2,49245.0,22.7977,22.8411,22.7023,22.7283,49245.0
2022-12-22 12:00:00,26.19,26.22,26.02,26.03,52345.0,22.7196,22.7457,22.5722,22.5809,52345.0
2022-12-22 12:30:00,26.03,26.05,25.95,26.04,80905.0,22.5809,22.5982,22.5115,22.5895,80905.0
2022-12-22 13:00:00,26.02,26.06,25.92,26.03,81142.0,22.5722,22.6069,22.4854,22.5809,81142.0
2022-12-22 13:30:00,26.03,26.13,25.98,26.12,88414.0,22.5809,22.6676,22.5375,22.6589,88414.0
2022-12-22 14:00:00,26.12,26.25,26.05,26.24,99588.0,22.6589,22.7717,22.5982,22.763,99588.0
2022-12-22 14:30:00,26.24,26.34,26.2,26.34,120386.0,22.763,22.8498,22.7283,22.8498,120386.0
2022-12-22 15:00:00,26.34,26.51,26.32,26.5,163973.0,22.8498,22.9972,22.8324,22.9886,163973.0
2022-12-22 15:30:00,26.51,26.59,26.41,26.59,534676.0,22.9972,23.0666,22.9105,23.0666,534676.0
2022-12-23 09:30:00,26.52,26.75,26.43,26.47,203744.0,23.0059,23.2054,22.9278,22.9625,203744.0
2022-12-23 10:00:00,26.47,26.7,26.45,26.64,146299.0,22.9625,23.1621,22.9452,23.11,146299.0
2022-12-23 10:30:00,26.66,26.72,26.59,26.61,101720.0,23.1274,23.1794,23.0666,23.084,101720.0
2022-12-23 11:00:00,26.61,26.67,26.59,26.62,104385.0,23.084,23.136,23.0666,23.0927,104385.0
2022-12-23 11:30:00,26.64,26.72,26.62,26.71,82572.0,23.11,23.1794,23.0927,23.1707,82572.0
2022-12-23 12:00:00,26.71,26.82,26.71,26.8,52825.0,23.1707,23.2662,23.1707,23.2488,52825.0
2022-12-23 12:30:00,26.8,26.82,26.73,26.77,60377.0,23.2488,23.2662,23.1881,23.2228,60377.0
2022-12-23 13:00:00,26.77,26.82,26.75,26.81,41586.0,23.2228,23.2662,23.2054,23.2575,41586.0
2022-12-23 13:30:00,26.8,26.82,26.71,26.75,49233.0,23.2488,23.2662,23.1707,23.2054,49233.0
2022-12-23 14:00:00,26.76,26.83,26.74,26.77,54025.0,23.2141,23.2748,23.1968,23.2228,54025.0
2022-12-23 14:30:00,26.77,26.84,26.77,26.84,56623.0,23.2228,23.2835,23.2228,23.2835,56623.0
2022-12-23 15:00:00,26.84,26.88,26.75,26.77,68061.0,23.2835,23.3182,23.2054,23.2228,68061.0
2022-12-23 15:30:00,26.77,26.85,26.69,26.85,378209.0,23.2228,23.2922,23.1534,23.2922,378209.0
2022-12-27 09:30:00,26.85,26.88,26.68,26.74,136233.0,23.2922,23.3182,23.1447,23.1968,136233.0
2022-12-27 10:00:00,26.72,26.98,26.67,26.9,112913.0,23.1794,23.405,23.136,23.3356,112913.0
2022-12-27 10:30:00,26.91,27.02,26.84,26.88,121609.0,23.3442,23.4397,23.2835,23.3182,121609.0
2022-12-27 11:00:00,26.89,27.0,26.85,26.91,81326.0,23.3269,23.4223,23.2922,23.3442,81326.0
2022-12-27 11:30:00,26.91,26.95,26.87,26.94,52520.0,23.3442,23.3789,23.3095,23.3703,52520.0
2022-12-27 12:00:00,26.94,26.97,26.9,26.95,217620.0,23.3703,23.3963,23.3356,23.3789,217620.0
2022-12-27 12:30:00,26.95,27.0,26.85,26.93,338592.0,23.3789,23.4223,23.2922,23.3616,338592.0
2022-12-27 13:00:00,26.93,26.96,26.89,26.95,308887.0,23.3616,23.3876,23.3269,23.3789,308887.0
2022-12-27 13:30:00,26.95,26.95,26.82,26.83,286928.0,23.3789,23.3789,23.2662,23.2748,286928.0
2022-12-27 14:00:00,26.83,26.87,26.71,26.78,312262.0,23.2748,23.3095,23.1707,23.2315,312262.0
2022-12-27 14:30:00,26.78,26.83,26.75,26.8,268238.0,23.2315,23.2748,23.2054,23.2488,268238.0
2022-12-27 15:00:00,26.8,26.84,26.76,26.82,277451.0,23.2488,23.2835,23.2141,23.2662,277451.0
2022-12-27 15:30:00,26.82,26.92,26.8,26.91,682058.0,23.2662,23.3529,23.2488,23.3442,682058.0
2022-12-28 09:30:00,26.87,27.07,26.84,26.85,147825.0,23.3095,23.483,23.2835,23.2922,147825.0
2022-12-28 10:00:00,26.85,26.9,26.72,26.74,79550.0,23.2922,23.3356,23.1794,23.1968,79550.0
2022-12-28 10:30:00,26.74,26.83,26.72,26.76,119859.0,23.1968,23.2748,23.1794,23.2141,119859.0
2022-12-28 11:00:00,26.76,26.78,26.67,26.72,81151.0,23.2141,23.2315,23.136,23.1794,81151.0
2022-12-28 11:30:00,26.72,26.75,26.64,26.64,66387.0,23.1794,23.2054,23.11,23.11,66387.0
2022-12-28 12:00:00,26.64,26.64,26.52,26.53,64842.0,23.11,23.11,23.0059,23.0146,64842.0
2022-12-28 12:30:00,26.53,26.55,26.42,26.55,116406.0,23.0146,23.0319,22.9192,23.0319,116406.0
2022-12-28 13:00:00,26.55,26.59,26.47,26.49,73517.0,23.0319,23.0666,22.9625,22.9799,73517.0
2022-12-28 13:30:00,26.48,26.5,26.4,26.46,94504.0,22.9712,22.9886,22.9018,22.9539,94504.0
2022-12-28 14:00:00,26.45,26.48,26.4,26.44,66085.0,22.9452,22.9712,22.9018,22.9365,66085.0
2022-12-28 14:30:00,26.43,26.51,26.4,26.45,86697.0,22.9278,22.9972,22.9018,22.9452,86697.0
2022-12-28 15:00:00,26.45,26.46,26.29,26.3,109184.0,22.9452,22.9539,22.8064,22.8151,109184.0
2022-12-28 15:30:00,26.3,26.33,26.14,26.15,540584.0,22.8151,22.8411,22.6763,22.685,540584.0
2022-12-29 09:30:00,26.09,26.46,26.05,26.41,137281.0,22.886,23.2105,22.8509,23.1667,137281.0
2022-12-29 10:00:00,26.42,26.63,26.42,26.55,86924.0,23.1754,23.3597,23.1754,23.2895,86924.0
2022-12-29 10:30:00,26.56,26.75,26.56,26.71,111976.0,23.2983,23.4649,23.2983,23.4298,111976.0
2022-12-29 11:00:00,26.71,26.92,26.71,26.89,251926.0,23.4298,23.614,23.4298,23.5877,251926.0
2022-12-29 11:30:00,26.89,27.06,26.8,26.93,161850.0,23.5877,23.7368,23.5088,23.6228,161850.0
2022-12-29 12:00:00,26.93,26.94,26.79,26.79,54884.0,23.6228,23.6316,23.5,23.5,54884.0
2022-12-29 12:30:00,26.79,26.9,26.76,26.87,54614.0,23.5,23.5965,23.4737,23.5702,54614.0
2022-12-29 13:00:00,26.87,26.9,26.82,26.85,47121.0,23.5702,23.5965,23.5263,23.5526,47121.0
2022-12-29 13:30:00,26.84,26.85,26.76,26.79,67038.0,23.5439,23.5526,23.4737,23.5,67038.0
2022-12-29 14:00:00,26.79,26.86,26.78,26.79,63961.0,23.5,23.5614,23.4912,23.5,63961.0
2022-12-29 14:30:00,26.79,26.85,26.77,26.79,92509.0,23.5,23.5526,23.4825,23.5,92509.0
2022-12-29 15:00:00,26.78,26.82,26.69,26.76,75441.0,23.4912,23.5263,23.4123,23.4737,75441.0
2022-12-29 15:30:00,26.76,26.9,26.75,26.83,409154.0,23.4737,23.5965,23.4649,23.5351,409154.0
2022-12-30 09:30:00,26.5,26.67,26.45,26.54,158813.0,23.2456,23.3947,23.2018,23.2807,158813.0
2022-12-30 10:00:00,26.55,26.56,26.35,26.43,161808.0,23.2895,23.2983,23.114,23.1842,161808.0
2022-12-30 10:30:00,26.42,26.48,26.36,26.38,112017.0,23.1754,23.2281,23.1228,23.1404,112017.0
2022-12-30 11:00:00,26.38,26.46,26.35,26.42,75206.0,23.1404,23.2105,23.114,23.1754,75206.0
2022-12-30 11:30:00,26.42,26.49,26.39,26.47,70063.0,23.1754,23.2368,23.1491,23.2193,70063.0
2022-12-30 12:00:00,26.47,26.48,26.38,26.44,82342.0,23.2193,23.2281,23.1404,23.193,82342.0
2022-12-30 12:30:00,26.44,26.47,26.36,26.43,83709.0,23.193,23.2193,23.1228,23.1842,83709.0
2022-12-30 13:00:00,26.43,26.43,26.18,26.26,99714.0,23.1842,23.1842,22.9649,23.0351,99714.0
2022-12-30 13:30:00,26.26,26.31,26.22,26.25,103079.0,23.0351,23.079,23.0,23.0263,103079.0
2022-12-30 14:00:00,26.25,26.26,26.11,26.18,120361.0,23.0263,23.0351,22.9035,22.9649,120361.0
2022-12-30 14:30:00,26.18,26.21,26.08,26.13,133359.0,22.9649,22.9912,22.8772,22.9211,133359.0
2022-12-30 15:00:00,26.13,26.28,26.12,26.2,250039.0,22.9211,23.0526,22.9123,22.9825,250039.0
2022-12-30 15:30:00,26.19,26.41,26.18,26.39,516553.0,22.9737,23.1667,22.9649,23.1491,516553.0
2023-01-03 09:30:00,26.82,27.06,26.73,26.73,219857.0,23.5263,23.7368,23.4474,23.4474,219857.0
2023-01-03 10:00:00,26.73,26.91,26.7,26.87,120780.0,23.4474,23.6053,23.4211,23.5702,120780.0
2023-01-03 10:30:00,26.87,27.27,26.84,27.27,153566.0,23.5702,23.9211,23.5439,23.9211,153566.0
2023-01-03 11:00:00,27.27,27.37,27.04,27.12,278562.0,23.9211,24.0088,23.7193,23.7895,278562.0
2023-01-03 11:30:00,27.12,27.14,26.99,27.11,282173.0,23.7895,23.807,23.6754,23.7807,282173.0
2023-01-03 12:00:00,27.11,27.14,26.77,26.85,293804.0,23.7807,23.807,23.4825,23.5526,293804.0
2023-01-03 12:30:00,26.85,26.94,26.7,26.83,104537.0,23.5526,23.6316,23.4211,23.5351,104537.0
2023-01-03 13:00:00,26.83,26.92,26.78,26.88,101904.0,23.5351,23.614,23.4912,23.579,101904.0
2023-01-03 13:30:00,26.88,26.92,26.81,26.89,113135.0,23.579,23.614,23.5175,23.5877,113135.0
2023-01-03 14:00:00,26.89,26.9,26.78,26.8,102585.0,23.5877,23.5965,23.4912,23.5088,102585.0
2023-01-03 14:30:00,26.79,26.92,26.7,26.91,114742.0,23.5,23.614,23.4211,23.6053,114742.0
2023-01-03 15:00:00,26.91,27.0,26.89,26.99,223894.0,23.6053,23.6842,23.5877,23.6754,223894.0
2023-01-03 15:30:00,26.98,27.19,26.97,27.11,906458.0,23.6667,23.8509,23.6579,23.7807,906458.0
2023-01-04 09:30:00,27.5,27.64,27.41,27.59,228734.0,24.1228,24.2456,24.0439,24.2018,228734.0
2023-01-04 10:00:00,27.59,27.63,27.39,27.61,199027.0,24.2018,24.2368,24.0263,24.2193,199027.0
2023-01-04 10:30:00,27.61,27.73,27.55,27.7,115776.0,24.2193,24.3246,24.1667,24.2983,115776.0
2023-01-04 11:00:00,27.71,27.8,27.66,27.77,84608.0,24.307,24.386,24.2632,24.3597,84608.0
2023-01-04 11:30:00,27.78,27.89,27.78,27.86,77255.0,24.3684,24.4649,24.3684,24.4386,77255.0
2023-01-04 12:00:00,27.86,27.96,27.8,27.94,121357.0,24.4386,24.5263,24.386,24.5088,121357.0
2023-01-04 12:30:00,27.94,27.99,27.81,27.82,71931.0,24.5088,24.5526,24.3947,24.4035,71931.0
2023-01-04 13:00:00,27.82,27.87,27.76,27.83,65520.0,24.4035,24.4474,24.3509,24.4123,65520.0
2023-01-04 13:30:00,27.84,27.91,27.8,27.84,89135.0,24.4211,24.4825,24.386,24.4211,89135.0
2023-01-04 14:00:00,27.79,27.91,27.44,27.46,322097.0,24.3772,24.4825,24.0702,24.0877,322097.0
2023-01-04 14:30:00,27.46,27.65,27.46,27.64,86361.0,24.0877,24.2544,24.0877,24.2456,86361.0
2023-01-04 15:00:00,27.64,27.8,27.64,27.77,221116.0,24.2456,24.386,24.2456,24.3597,221116.0
2023-01-04 15:30:00,27.76,27.86,27.68,27.83,817323.0,24.3509,24.4386,24.2807,24.4123,817323.0
2023-01-05 09:30:00,27.59,27.73,27.3,27.47,129967.0,24.2018,24.3246,23.9474,24.0965,129967.0
2023-01-05 10:00:00,27.45,27.58,27.41,27.48,90903.0,24.079,24.193,24.0439,24.1053,90903.0
2023-01-05 10:30:00,27.48,27.55,27.23,27.25,127953.0,24.1053,24.1667,23.886,23.9035,127953.0
2023-01-05 11:00:00,27.25,27.29,27.15,27.2,86951.0,23.9035,23.9386,23.8158,23.8597,86951.0
2023-01-05 11:30:00,27.19,27.32,27.18,27.25,49910.0,23.8509,23.9649,23.8421,23.9035,49910.0
2023-01-05 12:00:00,27.25,27.42,27.23,27.34,75218.0,23.9035,24.0526,23.886,23.9825,75218.0
2023-01-05 12:30:00,27.33,27.4,27.3,27.34,49753.0,23.9737,24.0351,23.9474,23.9825,49753.0
2023-01-05 13:00:00,27.34,27.5,27.3,27.44,56506.0,23.9825,24.1228,23.9474,24.0702,56506.0
2023-01-05 13:30:00,27.45,27.48,27.36,27.38,55201.0,24.079,24.1053,24.0,24.0175,55201.0
2023-01-05 14:00:00,27.38,27.43,27.33,27.36,40854.0,24.0175,24.0614,23.9737,24.0,40854.0
2023-01-05 14:30:00,27.36,27.47,27.35,27.42,59956.0,24.0,24.0965,23.9912,24.0526,59956.0
2023-01-05 15:00:00,27.41,27.41,27.23,27.25,71910.0,24.0439,24.0439,23.886,23.9035,71910.0
2023-01-05 15:30:00,27.25,27.33,27.2,27.33,362264.0,23.9035,23.9737,23.8597,23.9737,362264.0
2023-01-06 09:30:00,27.7,27.98,27.59,27.7,245767.0,24.2983,24.5439,24.2018,24.2983,245767.0
2023-01-06 10:00:00,27.71,27.91,27.71,27.85,118460.0,24.307,24.4825,24.307,24.4298,118460.0
2023-01-06 10:30:00,27.86,28.14,27.86,28.0,231891.0,24.4386,24.6842,24.4386,24.5614,231891.0
2023-01-06 11:00:00,28.0,28.03,27.95,27.98,152305.0,24.5614,24.5877,24.5175,24.5439,152305.0
2023-01-06 11:30:00,27.98,28.12,27.95,28.1,48771.0,24.5439,24.6667,24.5175,24.6491,48771.0
2023-01-06 12:00:00,28.1,28.22,28.05,28.09,71200.0,24.6491,24.7544,24.6053,24.6404,71200.0
2023-01-06 12:30:00,28.09,28.19,28.06,28.19,74119.0,24.6404,24.7281,24.614,24.7281,74119.0
2023-01-06 13:00:00,28.19,28.41,28.19,28.37,121021.0,24.7281,24.9211,24.7281,24.886,121021.0
2023-01-06 13:30:00,28.37,28.39,28.25,28.28,107482.0,24.886,24.9035,24.7807,24.807,107482.0
2023-01-06 14:00:00,28.29,28.37,28.27,28.32,84668.0,24.8158,24.886,24.7983,24.8421,84668.0
2023-01-06 14:30:00,28.31,28.41,28.31,28.36,80126.0,24.8333,24.9211,24.8333,24.8772,80126.0
2023-01-06 15:00:00,28.37,28.41,28.26,28.27,176150.0,24.886,24.9211,24.7895,24.7983,176150.0
2023-01-06 15:30:00,28.27,28.4,28.26,28.39,492167.0,24.7983,24.9123,24.7895,24.9035,492167.0
2023-01-09 09:30:00,28.53,28.67,28.27,28.34,246139.0,25.0263,25.1491,24.7983,24.8597,246139.0
2023-01-09 10:00:00,28.35,28.69,28.34,28.69,223519.0,24.8684,25.1667,24.8597,25.1667,223519.0
2023-01-09 10:30:00,28.69,28.8,28.65,28.74,144067.0,25.1667,25.2632,25.1316,25.2105,144067.0
2023-01-09 11:00:00,28.74,28.92,28.73,28.86,119931.0,25.2105,25.3684,25.2018,25.3158,119931.0
2023-01-09 11:30:00,28.86,28.95,28.84,28.92,91152.0,25.3158,25.3947,25.2983,25.3684,91152.0
2023-01-09 12:00:00,28.92,28.97,28.87,28.96,98553.0,25.3684,25.4123,25.3246,25.4035,98553.0
2023-01-09 12:30:00,28.96,28.97,28.85,28.91,98036.0,25.4035,25.4123,25.307,25.3597,98036.0
2023-01-09 13:00:00,28.9,28.9,28.79,28.79,57539.0,25.3509,25.3509,25.2544,25.2544,57539.0
2023-01-09 13:30:00,28.8,28.82,28.61,28.7,91350.0,25.2632,25.2807,25.0965,25.1754,91350.0
2023-01-09 14:00:00,28.71,28.76,28.65,28.69,115736.0,25.1842,25.2281,25.1316,25.1667,115736.0
2023-01-09 14:30:00,28.69,28.69,28.59,28.61,90930.0,25.1667,25.1667,25.079,25.0965,90930.0
2023-01-09 15:00:00,28.61,28.7,28.58,28.59,148860.0,25.0965,25.1754,25.0702,25.079,148860.0
2023-01-09 15:30:00,28.59,28.59,28.47,28.49,718228.0,25.079,25.079,24.9737,24.9912,718228.0
2023-01-10 09:30:00,28.5,28.7,28.45,28.6,178340.0,25.0,25.1754,24.9561,25.0877,178340.0
2023-01-10 10:00:00,28.6,28.78,28.6,28.67,121037.0,25.0877,25.2456,25.0877,25.1491,121037.0
2023-01-10 10:30:00,28.67,28.78,28.56,28.77,127540.0,25.1491,25.2456,25.0526,25.2368,127540.0
2023-01-10 11:00:00,28.77,28.89,28.7,28.83,110056.0,25.2368,25.3421,25.1754,25.2895,110056.0
2023-01-10 11:30:00,28.84,28.92,28.82,28.89,78102.0,25.2983,25.3684,25.2807,25.3421,78102.0
2023-01-10 12:00:00,28.88,29.01,28.82,29.0,91480.0,25.3333,25.4474,25.2807,25.4386,91480.0
2023-01-10 12:30:00,29.0,29.13,29.0,29.12,88971.0,25.4386,25.5526,25.4386,25.5439,88971.0
2023-01-10 13:00:00,29.12,29.18,29.03,29.07,99664.0,25.5439,25.5965,25.4649,25.5,99664.0
2023-01-10 13:30:00,29.07,29.14,29.02,29.03,112707.0,25.5,25.5614,25.4561,25.4649,112707.0
2023-01-10 14:00:00,29.03,29.11,29.03,29.09,74680.0,25.4649,25.5351,25.4649,25.5176,74680.0
2023-01-10 14:30:00,29.09,29.13,29.0,29.01,95837.0,25.5176,25.5526,25.4386,25.4474,95837.0
2023-01-10 15:00:00,29.01,29.04,28.93,29.0,145549.0,25.4474,25.4737,25.3772,25.4386,145549.0
2023-01-10 15:30:00,29.0,29.17,29.0,29.15,487478.0,25.4386,25.5877,25.4386,25.5702,487478.0
2023-01-11 09:30:00,29.41,29.54,29.3,29.43,179084.0,25.7983,25.9123,25.7018,25.8158,179084.0
2023-01-11 10:00:00,29.43,29.57,29.37,29.48,164023.0,25.8158,25.9386,25.7632,25.8597,164023.0
2023-01-11 10:30:00,29.47,29.48,29.29,29.3,212386.0,25.8509,25.8597,25.693,25.7018,212386.0
2023-01-11 11:00:00,29.3,29.48,29.28,29.44,183510.0,25.7018,25.8597,25.6842,25.8246,183510.0
2023-01-11 11:30:00,29.44,29.51,29.42,29.46,122221.0,25.8246,25.886,25.807,25.8421,122221.0
2023-01-11 12:00:00,29.45,29.58,29.45,29.51,84501.0,25.8333,25.9474,25.8333,25.886,84501.0
2023-01-11 12:30:00,29.51,29.55,29.47,29.49,69822.0,25.886,25.9211,25.8509,25.8684,69822.0
2023-01-11 13:00:00,29.49,29.57,29.46,29.49,66781.0,25.8684,25.9386,25.8421,25.8684,66781.0
2023-01-11 13:30:00,29.48,29.54,29.34,29.37,76890.0,25.8597,25.9123,25.7368,25.7632,76890.0
2023-01-11 14:00:00,29.37,29.41,29.34,29.39,72243.0,25.7632,25.7983,25.7368,25.7807,72243.0
2023-01-11 14:30:00,29.4,29.46,29.39,29.42,97607.0,25.7895,25.8421,25.7807,25.807,97607.0
2023-01-11 15:00:00,29.42,29.62,29.4,29.59,319408.0,25.807,25.9825,25.7895,25.9561,319408.0
2023-01-11 15:30:00,29.59,29.6,29.42,29.48,810764.0,25.9561,25.9649,25.807,25.8597,810764.0
2023-01-12 09:30:00,29.66,29.68,29.19,29.33,412163.0,26.0176,26.0351,25.6053,25.7281,412163.0
2023-01-12 10:00:00,29.34,29.67,29.33,29.57,430730.0,25.7368,26.0263,25.7281,25.9386,430730.0
2023-01-12 10:30:00,29.57,29.73,29.5,29.64,247668.0,25.9386,26.079,25.8772,26.0,247668.0
2023-01-12 11:00:00,29.64,29.83,29.5,29.83,215359.0,26.0,26.1667,25.8772,26.1667,215359.0
2023-01-12 11:30:00,29.83,29.89,29.78,29.88,227610.0,26.1667,26.2193,26.1228,26.2105,227610.0
2023-01-12 12:00:00,29.87,30.04,29.84,30.03,235941.0,26.2018,26.3509,26.1754,26.3421,235941.0
2023-01-12 12:30:00,30.03,30.05,29.89,29.9,95208.0,26.3421,26.3597,26.2193,26.2281,95208.0
2023-01-12 13:00:00,29.89,29.97,29.72,29.72,103873.0,26.2193,26.2895,26.0702,26.0702,103873.0
2023-01-12 13:30:00,29.72,29.81,29.67,29.8,107083.0,26.0702,26.1491,26.0263,26.1404,107083.0
2023-01-12 14:00:00,29.8,29.8,29.68,29.7,120761.0,26.1404,26.1404,26.0351,26.0526,120761.0
2023-01-12 14:30:00,29.69,29.79,29.64,29.75,89560.0,26.0439,26.1316,26.0,26.0965,89560.0
2023-01-12 15:00:00,29.75,29.82,29.67,29.82,228022.0,26.0965,26.1579,26.0263,26.1579,228022.0
2023-01-12 15:30:00,29.82,29.86,29.76,29.83,693415.0,26.1579,26.193,26.1053,26.1667,693415.0
2023-01-13 09:30:00,29.52,29.74,29.38,29.7,265474.0,25.8947,26.0877,25.7719,26.0526,265474.0
2023-01-13 10:00:00,29.69,30.05,29.67,30.05,330291.0,26.0439,26.3597,26.0263,26.3597,330291.0
2023-01-13 10:30:00,30.05,30.08,29.88,29.93,220543.0,26.3597,26.386,26.2105,26.2544,220543.0
2023-01-13 11:00:00,29.93,29.97,29.77,29.89,107304.0,26.2544,26.2895,26.114,26.2193,107304.0
2023-01-13 11:30:00,29.9,30.01,29.82,29.98,141692.0,26.2281,26.3246,26.1579,26.2983,141692.0
2023-01-13 12:00:00,29.99,30.04,29.88,29.88,106832.0,26.307,26.3509,26.2105,26.2105,106832.0
2023-01-13 12:30:00,29.88,30.02,29.87,30.0,193634.0,26.2105,26.3333,26.2018,26.3158,193634.0
2023-01-13 13:00:00,30.0,30.02,29.93,29.96,178915.0,26.3158,26.3333,26.2544,26.2807,178915.0
2023-01-13 13:30:00,29.96,30.04,29.96,29.97,156988.0,26.2807,26.3509,26.2807,26.2895,156988.0
2023-01-13 14:00:00,29.98,29.98,29.84,29.93,103560.0,26.2983,26.2983,26.1754,26.2544,103560.0
2023-01-13 14:30:00,29.93,30.03,29.91,30.0,186713.0,26.2544,26.3421,26.2368,26.3158,186713.0
2023-01-13 15:00:00,30.0,30.18,29.99,30.1,266971.0,26.3158,26.4737,26.307,26.4035,266971.0
2023-01-13 15:30:00,30.1,30.14,30.02,30.06,391701.0,26.4035,26.4386,26.3333,26.3684,391701.0
2023-01-17 09:30:00,30.05,30.16,29.89,29.93,164821.0,26.3597,26.4561,26.2193,26.2544,164821.0
2023-01-17 10:00:00,29.94,30.1,29.93,30.03,115132.0,26.2632,26.4035,26.2544,26.3421,115132.0
2023-01-17 10:30:00,30.04,30.05,29.75,29.93,106374.0,26.3509,26.3597,26.0965,26.2544,106374.0
2023-01-17 11:00:00,29.93,29.98,29.85,29.94,138459.0,26.2544,26.2983,26.1842,26.2632,138459.0
2023-01-17 11:30:00,29.94,29.98,29.87,29.98,75713.0,26.2632,26.2983,26.2018,26.2983,75713.0
2023-01-17 12:00:00,29.98,30.05,29.81,29.81,73516.0,26.2983,26.3597,26.1491,26.1491,73516.0
2023-01-17 12:30:00,29.81,29.96,29.8,29.85,60984.0,26.1491,26.2807,26.1404,26.1842,60984.0
2023-01-17 13:00:00,29.86,29.92,29.83,29.87,71571.0,26.193,26.2456,26.1667,26.2018,71571.0
2023-01-17 13:30:00,29.86,29.89,29.84,29.86,69657.0,26.193,26.2193,26.1754,26.193,69657.0
2023-01-17 14:00:00,29.85,29.89,29.76,29.78,63569.0,26.1842,26.2193,26.1053,26.1228,63569.0
2023-01-17 14:30:00,29.78,29.92,29.78,29.91,63313.0,26.1228,26.2456,26.1228,26.2368,63313.0
2023-01-17 15:00:00,29.92,29.96,29.8,29.82,97617.0,26.2456,26.2807,26.1404,26.1579,97617.0
2023-01-17 15:30:00,29.82,29.85,29.72,29.78,542561.0,26.1579,26.1842,26.0702,26.1228,542561.0
2023-01-18 09:30:00,29.85,30.21,29.8,30.19,200442.0,26.1842,26.5,26.1404,26.4825,200442.0
2023-01-18 10:00:00,30.19,30.38,30.19,30.38,297527.0,26.4825,26.6491,26.4825,26.6491,297527.0
2023-01-18 10:30:00,30.37,30.41,29.99,30.07,206510.0,26.6404,26.6754,26.307,26.3772,206510.0
2023-01-18 11:00:00,30.07,30.08,29.89,29.96,119547.0,26.3772,26.386,26.2193,26.2807,119547.0
2023-01-18 11:30:00,29.96,29.97,29.8,29.95,111724.0,26.2807,26.2895,26.1404,26.2719,111724.0
2023-01-18 12:00:00,29.94,29.96,29.85,29.86,84263.0,26.2632,26.2807,26.1842,26.193,84263.0
2023-01-18 12:30:00,29.87,30.01,29.86,29.98,276824.0,26.2018,26.3246,26.193,26.2983,276824.0
2023-01-18 13:00:00,29.97,30.05,29.91,30.05,160685.0,26.2895,26.3597,26.2368,26.3597,160685.0
2023-01-18 13:30:00,30.04,30.08,29.98,29.99,137541.0,26.3509,26.386,26.2983,26.307,137541.0
2023-01-18 14:00:00,29.99,30.02,29.9,30.01,97799.0,26.307,26.3333,26.2281,26.3246,97799.0
2023-01-18 14:30:00,30.01,30.02,29.93,29.95,109077.0,26.3246,26.3333,26.2544,26.2719,109077.0
2023-01-18 15:00:00,29.95,30.01,29.84,29.84,210305.0,26.2719,26.3246,26.1754,26.1754,210305.0
2023-01-18 15:30:00,29.85,29.92,29.74,29.91,846760.0,26.1842,26.2456,26.0877,26.2368,846760.0
2023-01-19 09:30:00,29.44,29.5,29.14,29.24,181908.0,25.8246,25.8772,25.5614,25.6491,181908.0
2023-01-19 10:00:00,29.25,29.33,29.07,29.25,174425.0,25.6579,25.7281,25.5,25.6579,174425.0
2023-01-19 10:30:00,29.25,29.29,29.13,29.27,249351.0,25.6579,25.693,25.5526,25.6754,249351.0
2023-01-19 11:00:00,29.26,29.36,29.14,29.2,223145.0,25.6667,25.7544,25.5614,25.614,223145.0
2023-01-19 11:30:00,29.19,29.27,29.05,29.13,222133.0,25.6053,25.6754,25.4825,25.5526,222133.0
2023-01-19 12:00:00,29.14,29.29,29.13,29.25,135461.0,25.5614,25.693,25.5526,25.6579,135461.0
2023-01-19 12:30:00,29.25,29.25,29.14,29.24,80692.0,25.6579,25.6579,25.5614,25.6491,80692.0
2023-01-19 13:00:00,29.24,29.3,29.17,29.29,101775.0,25.6491,25.7018,25.5877,25.693,101775.0
2023-01-19 13:30:00,29.29,29.44,29.28,29.34,118122.0,25.693,25.8246,25.6842,25.7368,118122.0
2023-01-19 14:00:00,29.33,29.44,29.27,29.42,74065.0,25.7281,25.8246,25.6754,25.807,74065.0
2023-01-19 14:30:00,29.43,29.47,29.39,29.4,96567.0,25.8158,25.8509,25.7807,25.7895,96567.0
2023-01-19 15:00:00,29.4,29.46,29.35,29.38,104398.0,25.7895,25.8421,25.7456,25.7719,104398.0
2023-01-19 15:30:00,29.38,29.45,29.3,29.34,697965.0,25.7719,25.8333,25.7018,25.7368,697965.0
2023-01-20 09:30:00,29.5,29.67,29.21,29.66,211688.0,25.8772,26.0263,25.6228,26.0176,211688.0
2023-01-20 10:00:00,29.66,29.83,29.6,29.82,95510.0,26.0176,26.1667,25.9649,26.1579,95510.0
2023-01-20 10:30:00,29.82,29.86,29.76,29.77,84329.0,26.1579,26.193,26.1053,26.114,84329.0
2023-01-20 11:00:00,29.77,29.96,29.76,29.96,84749.0,26.114,26.2807,26.1053,26.2807,84749.0
2023-01-20 11:30:00,29.96,29.99,29.75,29.8,82432.0,26.2807,26.307,26.0965,26.1404,82432.0
2023-01-20 12:00:00,29.8,29.92,29.79,29.86,88212.0,26.1404,26.2456,26.1316,26.193,88212.0
2023-01-20 12:30:00,29.87,29.98,29.84,29.93,110769.0,26.2018,26.2983,26.1754,26.2544,110769.0
2023-01-20 13:00:00,29.93,29.95,29.79,29.81,131374.0,26.2544,26.2719,26.1316,26.1491,131374.0
2023-01-20 13:30:00,29.82,29.99,29.81,29.99,70964.0,26.1579,26.307,26.1491,26.307,70964.0
2023-01-20 14:00:00,29.99,30.0,29.93,30.0,77328.0,26.307,26.3158,26.2544,26.3158,77328.0
2023-01-20 14:30:00,30.0,30.04,29.98,30.04,92907.0,26.3158,26.3509,26.2983,26.3509,92907.0
2023-01-20 15:00:00,30.04,30.12,30.03,30.05,112966.0,26.3509,26.4211,26.3421,26.3597,112966.0
2023-01-20 15:30:00,30.05,30.11,29.99,30.03,630545.0,26.3597,26.4123,26.307,26.3421,630545.0
2023-01-23 09:30:00,30.06,30.42,29.96,30.36,302543.0,26.3684,26.6842,26.2807,26.6316,302543.0
2023-01-23 10:00:00,30.36,30.53,30.26,30.45,212204.0,26.6316,26.7807,26.5439,26.7105,212204.0
2023-01-23 10:30:00,30.45,30.52,30.33,30.43,146675.0,26.7105,26.7719,26.6053,26.693,146675.0
2023-01-23 11:00:00,30.43,30.6,30.41,30.41,218169.0,26.693,26.8421,26.6754,26.6754,218169.0
2023-01-23 11:30:00,30.41,30.43,30.19,30.32,106622.0,26.6754,26.693,26.4825,26.5965,106622.0
2023-01-23 12:00:00,30.32,30.34,30.11,30.14,96725.0,26.5965,26.614,26.4123,26.4386,96725.0
2023-01-23 12:30:00,30.14,30.26,30.14,30.22,69447.0,26.4386,26.5439,26.4386,26.5088,69447.0
2023-01-23 13:00:00,30.21,30.28,30.18,30.26,73700.0,26.5,26.5614,26.4737,26.5439,73700.0
2023-01-23 13:30:00,30.26,30.3,30.18,30.2,116589.0,26.5439,26.579,26.4737,26.4912,116589.0
2023-01-23 14:00:00,30.19,30.27,30.15,30.2,67332.0,26.4825,26.5526,26.4474,26.4912,67332.0
2023-01-23 14:30:00,30.21,30.25,30.02,30.1,184844.0,26.5,26.5351,26.3333,26.4035,184844.0
2023-01-23 15:00:00,30.1,30.24,30.05,30.17,222527.0,26.4035,26.5263,26.3597,26.4649,222527.0
2023-01-23 15:30:00,30.18,30.42,30.15,30.34,550116.0,26.4737,26.6842,26.4474,26.614,550116.0
2023-01-24 09:30:00,30.0,30.45,29.94,30.25,116702.0,26.3158,26.7105,26.2632,26.5351,116702.0
2023-01-24 10:00:00,30.25,30.32,30.06,30.3,223697.0,26.5351,26.5965,26.3684,26.579,223697.0
2023-01-24 10:30:00,30.3,30.32,30.08,30.18,229709.0,26.579,26.5965,26.386,26.4737,229709.0
2023-01-24 11:00:00,30.18,30.32,30.1,30.27,398540.0,26.4737,26.5965,26.4035,26.5526,398540.0
2023-01-24 11:30:00,30.27,30.27,30.05,30.09,110061.0,26.5526,26.5526,26.3597,26.3947,110061.0
2023-01-24 12:00:00,30.09,30.26,30.0,30.26,75829.0,26.3947,26.5439,26.3158,26.5439,75829.0
2023-01-24 12:30:00,30.25,30.26,30.15,30.15,76337.0,26.5351,26.5439,26.4474,26.4474,76337.0
2023-01-24 13:00:00,30.15,30.22,30.01,30.07,68566.0,26.4474,26.5088,26.3246,26.3772,68566.0
2023-01-24 13:30:00,30.07,30.1,29.97,30.04,116542.0,26.3772,26.4035,26.2895,26.3509,116542.0
2023-01-24 14:00:00,30.04,30.04,29.91,29.97,90351.0,26.3509,26.3509,26.2368,26.2895,90351.0
2023-01-24 14:30:00,29.96,30.06,29.96,30.04,109729.0,26.2807,26.3684,26.2807,26.3509,109729.0
2023-01-24 15:00:00,30.04,30.08,29.96,30.0,110577.0,26.3509,26.386,26.2807,26.3158,110577.0
2023-01-24 15:30:00,30.0,30.0,29.86,29.93,435021.0,26.3158,26.3158,26.193,26.2544,435021.0
2023-01-25 09:30:00,29.43,29.45,29.14,29.17,190646.0,25.8158,25.8333,25.5614,25.5877,190646.0
2023-01-25 10:00:00,29.16,29.34,29.08,29.15,140320.0,25.579,25.7368,25.5088,25.5702,140320.0
2023-01-25 10:30:00,29.16,29.21,29.0,29.1,123918.0,25.579,25.6228,25.4386,25.5263,123918.0
2023-01-25 11:00:00,29.1,29.28,29.05,29.28,100771.0,25.5263,25.6842,25.4825,25.6842,100771.0
2023-01-25 11:30:00,29.28,29.51,29.27,29.49,118671.0,25.6842,25.886,25.6754,25.8684,118671.0
2023-01-25 12:00:00,29.49,29.55,29.44,29.49,112993.0,25.8684,25.9211,25.8246,25.8684,112993.0
2023-01-25 12:30:00,29.5,29.67,29.48,29.65,130931.0,25.8772,26.0263,25.8597,26.0088,130931.0
2023-01-25 13:00:00,29.65,29.82,29.64,29.81,146296.0,26.0088,26.1579,26.0,26.1491,146296.0
2023-01-25 13:30:00,29.82,29.91,29.79,29.88,98349.0,26.1579,26.2368,26.1316,26.2105,98349.0
2023-01-25 14:00:00,29.87,30.02,29.84,30.01,202820.0,26.2018,26.3333,26.1754,26.3246,202820.0
2023-01-25 14:30:00,30.01,30.06,29.92,30.02,168602.0,26.3246,26.3684,26.2456,26.3333,168602.0
2023-01-25 15:00:00,30.02,30.1,29.99,30.09,196228.0,26.3333,26.4035,26.307,26.3947,196228.0
2023-01-25 15:30:00,30.09,30.22,30.05,30.2,1052149.0,26.3947,26.5088,26.3597,26.4912,1052149.0
2023-01-26 09:30:00,30.32,30.56,29.87,30.1,504421.0,26.5965,26.807,26.2018,26.4035,504421.0
2023-01-26 10:00:00,30.1,30.22,29.84,29.99,321314.0,26.4035,26.5088,26.1754,26.307,321314.0
2023-01-26 10:30:00,29.99,30.08,29.84,29.87,335868.0,26.307,26.386,26.1754,26.2018,335868.0
2023-01-26 11:00:00,29.88,30.01,29.87,29.93,191382.0,26.2105,26.3246,26.2018,26.2544,191382.0
2023-01-26 11:30:00,29.94,30.01,29.9,29.99,171098.0,26.2632,26.3246,26.2281,26.307,171098.0
2023-01-26 12:00:00,30.0,30.07,29.92,29.99,143340.0,26.3158,26.3772,26.2456,26.307,143340.0
2023-01-26 12:30:00,29.99,30.01,29.87,29.93,135614.0,26.307,26.3246,26.2018,26.2544,135614.0
2023-01-26 13:00:00,29.93,30.03,29.92,29.97,98880.0,26.2544,26.3421,26.2456,26.2895,98880.0
2023-01-26 13:30:00,29.98,30.04,29.93,29.96,148268.0,26.2983,26.3509,26.2544,26.2807,148268.0
2023-01-26 14:00:00,29.96,30.06,29.94,30.03,182739.0,26.2807,26.3684,26.2632,26.3421,182739.0
2023-01-26 14:30:00,30.03,30.07,29.98,30.02,194627.0,26.3421,26.3772,26.2983,26.3333,194627.0
2023-01-26 15:00:00,30.02,30.2,30.01,30.17,268783.0,26.3333,26.4912,26.3246,26.4649,268783.0
2023-01-26 15:30:00,30.17,30.31,30.07,30.29,810533.0,26.4649,26.5877,26.3772,26.5702,810533.0
2023-01-27 09:30:00,30.25,30.29,30.1,30.22,201321.0,26.5351,26.5702,26.4035,26.5088,201321.0
2023-01-27 10:00:00,30.23,30.34,30.2,30.28,326976.0,26.5176,26.614,26.4912,26.5614,326976.0
2023-01-27 10:30:00,30.28,30.32,29.92,30.02,426224.0,26.5614,26.5965,26.2456,26.3333,426224.0
2023-01-27 11:00:00,30.01,30.12,29.96,30.09,261430.0,26.3246,26.4211,26.2807,26.3947,261430.0
2023-01-27 11:30:00,30.1,30.26,30.07,30.22,198685.0,26.4035,26.5439,26.3772,26.5088,198685.0
2023-01-27 12:00:00,30.21,30.43,30.21,30.33,224967.0,26.5,26.693,26.5,26.6053,224967.0
2023-01-27 12:30:00,30.32,30.4,30.31,30.37,204987.0,26.5965,26.6667,26.5877,26.6404,204987.0
2023-01-27 13:00:00,30.37,30.4,30.27,30.28,172549.0,26.6404,26.6667,26.5526,26.5614,172549.0
2023-01-27 13:30:00,30.28,30.35,30.24,30.34,170012.0,26.5614,26.6228,26.5263,26.614,170012.0
2023-01-27 14:00:00,30.34,30.62,30.33,30.6,319488.0,26.614,26.8597,26.6053,26.8421,319488.0
2023-01-27 14:30:00,30.59,30.7,30.49,30.64,391492.0,26.8333,26.9298,26.7456,26.8772,391492.0
2023-01-27 15:00:00,30.64,30.73,30.57,30.73,317941.0,26.8772,26.9561,26.8158,26.9561,317941.0
2023-01-27 15:30:00,30.73,30.77,30.56,30.71,1346114.0,26.9561,26.9912,26.807,26.9386,1346114.0
2023-01-30 09:30:00,30.16,30.94,29.86,30.27,1120175.0,26.4561,27.1404,26.193,26.5526,1120175.0
2023-01-30 10:00:00,30.27,30.69,30.17,30.48,375142.0,26.5526,26.9211,26.4649,26.7368,375142.0
2023-01-30 10:30:00,30.47,30.63,30.24,30.46,356717.0,26.7281,26.8684,26.5263,26.7193,356717.0
2023-01-30 11:00:00,30.46,31.19,30.4,31.19,409942.0,26.7193,27.3597,26.6667,27.3597,409942.0
2023-01-30 11:30:00,31.19,31.29,30.99,31.24,536771.0,27.3597,27.4474,27.1842,27.4035,536771.0
2023-01-30 12:00:00,31.24,31.43,31.12,31.41,257309.0,27.4035,27.5702,27.2983,27.5526,257309.0
2023-01-30 12:30:00,31.41,31.44,31.16,31.19,344280.0,27.5526,27.579,27.3333,27.3597,344280.0
2023-01-30 13:00:00,31.19,31.53,31.02,31.47,371250.0,27.3597,27.6579,27.2105,27.6053,371250.0
2023-01-30 13:30:00,31.47,31.53,31.27,31.41,361354.0,27.6053,27.6579,27.4298,27.5526,361354.0
2023-01-30 14:00:00,31.41,31.72,31.41,31.7,326780.0,27.5526,27.8246,27.5526,27.807,326780.0
2023-01-30 14:30:00,31.7,31.81,31.68,31.78,407912.0,27.807,27.9035,27.7895,27.8772,407912.0
2023-01-30 15:00:00,31.78,31.81,31.65,31.72,487711.0,27.8772,27.9035,27.7632,27.8246,487711.0
2023-01-30 15:30:00,31.73,31.77,31.25,31.25,1208093.0,27.8333,27.8684,27.4123,27.4123,1208093.0
2023-01-31 09:30:00,31.11,31.24,30.86,31.0,489890.0,27.2895,27.4035,27.0702,27.193,489890.0
2023-01-31 10:00:00,31.0,31.05,30.83,31.05,317651.0,27.193,27.2368,27.0439,27.2368,317651.0
2023-01-31 10:30:00,31.05,31.09,30.9,30.96,464174.0,27.2368,27.2719,27.1053,27.1579,464174.0
2023-01-31 11:00:00,30.96,31.0,30.72,30.73,406835.0,27.1579,27.193,26.9474,26.9561,406835.0
2023-01-31 11:30:00,30.72,31.05,30.69,31.02,396705.0,26.9474,27.2368,26.9211,27.2105,396705.0
2023-01-31 12:00:00,31.03,31.1,31.01,31.08,183150.0,27.2193,27.2807,27.2018,27.2632,183150.0
2023-01-31 12:30:00,31.08,31.14,31.06,31.14,147476.0,27.2632,27.3158,27.2456,27.3158,147476.0
2023-01-31 13:00:00,31.14,31.22,31.1,31.11,203672.0,27.3158,27.386,27.2807,27.2895,203672.0
2023-01-31 13:30:00,31.11,31.16,31.03,31.16,132079.0,27.2895,27.3333,27.2193,27.3333,132079.0
2023-01-31 14:00:00,31.16,31.27,31.13,31.19,202919.0,27.3333,27.4298,27.307,27.3597,202919.0
2023-01-31 14:30:00,31.19,31.24,31.16,31.17,235842.0,27.3597,27.4035,27.3333,27.3421,235842.0
2023-01-31 15:00:00,31.18,31.23,31.1,31.21,373759.0,27.3509,27.3947,27.2807,27.3772,373759.0
2023-01-31 15:30:00,31.21,31.43,31.2,31.22,2185442.0,27.3772,27.5702,27.3684,27.386,2185442.0
2023-02-01 09:30:00,30.95,31.33,30.56,31.2,462607.0,27.1491,27.4825,26.807,27.3684,462607.0
2023-02-01 10:00:00,31.19,31.31,30.94,31.31,343684.0,27.3597,27.4649,27.1404,27.4649,343684.0
2023-02-01 10:30:00,31.3,31.5,31.28,31.32,311401.0,27.4561,27.6316,27.4386,27.4737,311401.0
2023-02-01 11:00:00,31.32,31.53,31.28,31.5,141526.0,27.4737,27.6579,27.4386,27.6316,141526.0
2023-02-01 11:30:00,31.5,31.62,31.46,31.53,238961.0,27.6316,27.7368,27.5965,27.6579,238961.0
2023-02-01 12:00:00,31.52,31.57,31.47,31.54,167721.0,27.6491,27.693,27.6053,27.6667,167721.0
2023-02-01 12:30:00,31.55,31.64,31.47,31.63,149021.0,27.6754,27.7544,27.6053,27.7456,149021.0
2023-02-01 13:00:00,31.64,31.66,31.51,31.64,139732.0,27.7544,27.7719,27.6404,27.7544,139732.0
2023-02-01 13:30:00,31.64,31.75,31.63,31.66,148811.0,27.7544,27.8509,27.7456,27.7719,148811.0
2023-02-01 14:00:00,31.65,31.73,31.48,31.54,239489.0,27.7632,27.8333,27.614,27.6667,239489.0
2023-02-01 14:30:00,31.54,31.89,31.31,31.83,651263.0,27.6667,27.9737,27.4649,27.9211,651263.0
2023-02-01 15:00:00,31.84,32.11,31.83,32.05,457297.0,27.9298,28.1667,27.9211,28.114,457297.0
2023-02-01 15:30:00,32.05,32.25,31.94,32.03,978028.0,28.114,28.2895,28.0176,28.0965,978028.0
2023-02-02 09:30:00,32.5,32.93,32.42,32.69,441229.0,28.5088,28.886,28.4386,28.6754,441229.0
2023-02-02 10:00:00,32.7,33.25,32.66,33.17,240924.0,28.6842,29.1667,28.6491,29.0965,240924.0
2023-02-02 10:30:00,33.17,33.62,33.15,33.58,217930.0,29.0965,29.4912,29.079,29.4561,217930.0
2023-02-02 11:00:00,33.58,33.78,33.56,33.64,352780.0,29.4561,29.6316,29.4386,29.5088,352780.0
2023-02-02 11:30:00,33.65,33.68,33.44,33.66,287373.0,29.5176,29.5439,29.3333,29.5263,287373.0
2023-02-02 12:00:00,33.66,34.06,33.64,33.98,430099.0,29.5263,29.8772,29.5088,29.807,430099.0
2023-02-02 12:30:00,33.98,34.14,33.96,34.07,293368.0,29.807,29.9474,29.7895,29.886,293368.0
2023-02-02 13:00:00,34.07,34.17,34.01,34.13,309649.0,29.886,29.9737,29.8333,29.9386,309649.0
2023-02-02 13:30:00,34.13,34.23,34.08,34.22,171803.0,29.9386,30.0263,29.8947,30.0176,171803.0
2023-02-02 14:00:00,34.22,34.37,34.12,34.19,320095.0,30.0176,30.1491,29.9298,29.9912,320095.0
2023-02-02 14:30:00,34.18,34.2,33.66,33.69,261246.0,29.9825,30.0,29.5263,29.5526,261246.0
2023-02-02 15:00:00,33.68,33.76,33.46,33.58,279407.0,29.5439,29.614,29.3509,29.4561,279407.0
2023-02-02 15:30:00,33.58,33.83,33.57,33.83,951131.0,29.4561,29.6754,29.4474,29.6754,951131.0
2023-02-03 09:30:00,33.23,33.79,32.99,33.68,485348.0,29.1491,29.6404,28.9386,29.5439,485348.0
2023-02-03 10:00:00,33.66,33.72,33.51,33.57,279221.0,29.5263,29.579,29.3947,29.4474,279221.0
2023-02-03 10:30:00,33.57,33.82,33.51,33.61,207158.0,29.4474,29.6667,29.3947,29.4825,207158.0
2023-02-03 11:00:00,33.61,33.71,33.54,33.68,265026.0,29.4825,29.5702,29.4211,29.5439,265026.0
2023-02-03 11:30:00,33.69,33.81,33.61,33.65,262794.0,29.5526,29.6579,29.4825,29.5176,262794.0
2023-02-03 12:00:00,33.65,33.77,33.62,33.69,155281.0,29.5176,29.6228,29.4912,29.5526,155281.0
2023-02-03 12:30:00,33.69,33.72,33.56,33.61,212659.0,29.5526,29.579,29.4386,29.4825,212659.0
2023-02-03 13:00:00,33.61,33.64,33.5,33.6,380492.0,29.4825,29.5088,29.386,29.4737,380492.0
2023-02-03 13:30:00,33.6,33.66,33.5,33.62,232972.0,29.4737,29.5263,29.386,29.4912,232972.0
2023-02-03 14:00:00,33.62,33.7,33.45,33.69,428683.0,29.4912,29.5614,29.3421,29.5526,428683.0
2023-02-03 14:30:00,33.69,33.73,33.59,33.65,312536.0,29.5526,29.5877,29.4649,29.5176,312536.0
2023-02-03 15:00:00,33.64,33.66,33.43,33.45,404104.0,29.5088,29.5263,29.3246,29.3421,404104.0
2023-02-03 15:30:00,33.45,33.5,33.22,33.27,941730.0,29.3421,29.386,29.1404,29.1842,941730.0
2023-02-06 09:30:00,32.88,32.88,32.15,32.29,387052.0,28.8421,28.8421,28.2018,28.3246,387052.0
2023-02-06 10:00:00,32.3,32.43,32.07,32.14,243405.0,28.3333,28.4474,28.1316,28.193,243405.0
2023-02-06 10:30:00,32.13,32.3,32.02,32.25,210201.0,28.1842,28.3333,28.0877,28.2895,210201.0
2023-02-06 11:00:00,32.26,32.39,32.21,32.37,107754.0,28.2983,28.4123,28.2544,28.3947,107754.0
2023-02-06 11:30:00,32.37,32.39,32.06,32.12,228372.0,28.3947,28.4123,28.1228,28.1754,228372.0
2023-02-06 12:00:00,32.12,32.26,32.09,32.25,76767.0,28.1754,28.2983,28.1491,28.2895,76767.0
2023-02-06 12:30:00,32.25,32.28,32.18,32.22,75921.0,28.2895,28.3158,28.2281,28.2632,75921.0
2023-02-06 13:00:00,32.22,32.23,32.11,32.22,96232.0,28.2632,28.2719,28.1667,28.2632,96232.0
2023-02-06 13:30:00,32.22,32.25,32.05,32.11,193063.0,28.2632,28.2895,28.114,28.1667,193063.0
2023-02-06 14:00:00,32.11,32.26,32.11,32.24,82288.0,28.1667,28.2983,28.1667,28.2807,82288.0
2023-02-06 14:30:00,32.25,32.26,32.14,32.2,64992.0,28.2895,28.2983,28.193,28.2456,64992.0
2023-02-06 15:00:00,32.21,32.23,32.1,32.11,109168.0,28.2544,28.2719,28.1579,28.1667,109168.0
2023-02-06 15:30:00,32.11,32.19,32.09,32.12,465937.0,28.1667,28.2368,28.1491,28.1754,465937.0
2023-02-07 09:30:00,31.96,32.25,31.85,32.17,172416.0,28.0351,28.2895,27.9386,28.2193,172416.0
2023-02-07 10:00:00,32.16,32.17,31.97,32.04,136358.0,28.2105,28.2193,28.0439,28.1053,136358.0
2023-02-07 10:30:00,32.04,32.11,31.92,32.04,96825.0,28.1053,28.1667,28.0,28.1053,96825.0
2023-02-07 11:00:00,32.03,32.09,31.99,32.01,66632.0,28.0965,28.1491,28.0614,28.079,66632.0
2023-02-07 11:30:00,32.01,32.1,31.97,32.02,85669.0,28.079,28.1579,28.0439,28.0877,85669.0
2023-02-07 12:00:00,32.03,32.19,32.01,32.06,110451.0,28.0965,28.2368,28.079,28.1228,110451.0
2023-02-07 12:30:00,32.07,32.6,32.07,32.58,163626.0,28.1316,28.5965,28.1316,28.579,163626.0
2023-02-07 13:00:00,32.58,32.65,32.07,32.08,190879.0,28.579,28.6404,28.1316,28.1404,190879.0
2023-02-07 13:30:00,32.07,32.07,31.83,32.02,175801.0,28.1316,28.1316,27.9211,28.0877,175801.0
2023-02-07 14:00:00,32.03,32.27,32.03,32.2,103691.0,28.0965,28.307,28.0965,28.2456,103691.0
2023-02-07 14:30:00,32.2,32.31,32.18,32.21,84604.0,28.2456,28.3421,28.2281,28.2544,84604.0
2023-02-07 15:00:00,32.2,32.28,32.12,32.14,156205.0,28.2456,28.3158,28.1754,28.193,156205.0
2023-02-07 15:30:00,32.13,32.22,32.07,32.12,734102.0,28.1842,28.2632,28.1316,28.1754,734102.0
2023-02-08 09:30:00,31.87,32.03,31.7,31.98,226524.0,27.9561,28.0965,27.807,28.0526,226524.0
2023-02-08 10:00:00,31.98,32.13,31.93,31.97,159911.0,28.0526,28.1842,28.0088,28.0439,159911.0
2023-02-08 10:30:00,31.97,32.08,31.83,32.04,189511.0,28.0439,28.1404,27.9211,28.1053,189511.0
2023-02-08 11:00:00,32.03,32.06,31.84,31.85,139888.0,28.0965,28.1228,27.9298,27.9386,139888.0
2023-02-08 11:30:00,31.85,31.92,31.71,31.89,91884.0,27.9386,28.0,27.8158,27.9737,91884.0
2023-02-08 12:00:00,31.89,31.89,31.78,31.83,79905.0,27.9737,27.9737,27.8772,27.9211,79905.0
2023-02-08 12:30:00,31.83,31.85,31.71,31.81,82519.0,27.9211,27.9386,27.8158,27.9035,82519.0
2023-02-08 13:00:00,31.81,31.83,31.68,31.69,131601.0,27.9035,27.9211,27.7895,27.7983,131601.0
2023-02-08 13:30:00,31.68,31.73,31.62,31.63,97349.0,27.7895,27.8333,27.7368,27.7456,97349.0
2023-02-08 14:00:00,31.64,31.69,31.56,31.61,115700.0,27.7544,27.7983,27.6842,27.7281,115700.0
2023-02-08 14:30:00,31.61,31.63,31.48,31.56,155941.0,27.7281,27.7456,27.614,27.6842,155941.0
2023-02-08 15:00:00,31.56,31.57,31.41,31.54,156387.0,27.6842,27.693,27.5526,27.6667,156387.0
2023-02-08 15:30:00,31.53,31.6,31.48,31.51,418109.0,27.6579,27.7193,27.614,27.6404,418109.0
2023-02-09 09:30:00,31.68,31.88,31.48,31.48,171690.0,27.7895,27.9649,27.614,27.614,171690.0
2023-02-09 10:00:00,31.48,31.58,31.23,31.25,195871.0,27.614,27.7018,27.3947,27.4123,195871.0
2023-02-09 10:30:00,31.24,31.36,31.24,31.3,108724.0,27.4035,27.5088,27.4035,27.4561,108724.0
2023-02-09 11:00:00,31.3,31.31,31.08,31.11,143971.0,27.4561,27.4649,27.2632,27.2895,143971.0
2023-02-09 11:30:00,31.11,31.13,31.04,31.08,117392.0,27.2895,27.307,27.2281,27.2632,117392.0
2023-02-09 12:00:00,31.07,31.1,31.01,31.01,60667.0,27.2544,27.2807,27.2018,27.2018,60667.0
2023-02-09 12:30:00,31.01,31.03,30.89,30.96,95133.0,27.2018,27.2193,27.0965,27.1579,95133.0
2023-02-09 13:00:00,30.96,31.08,30.92,31.05,74287.0,27.1579,27.2632,27.1228,27.2368,74287.0
2023-02-09 13:30:00,31.05,31.15,31.02,31.14,80258.0,27.2368,27.3246,27.2105,27.3158,80258.0
2023-02-09 14:00:00,31.15,31.21,30.97,31.01,151034.0,27.3246,27.3772,27.1667,27.2018,151034.0
2023-02-09 14:30:00,31.02,31.06,30.86,30.88,166227.0,27.2105,27.2456,27.0702,27.0877,166227.0
2023-02-09 15:00:00,30.88,30.89,30.66,30.73,235678.0,27.0877,27.0965,26.8947,26.9561,235678.0
2023-02-09 15:30:00,30.73,30.89,30.65,30.83,706907.0,26.9561,27.0965,26.886,27.0439,706907.0
2023-02-10 09:30:00,30.67,30.7,30.35,30.5,678136.0,26.9035,26.9298,26.6228,26.7544,678136.0
2023-02-10 10:00:00,30.5,30.69,30.36,30.6,715331.0,26.7544,26.9211,26.6316,26.8421,715331.0
2023-02-10 10:30:00,30.58,30.71,30.3,30.38,701496.0,26.8246,26.9386,26.579,26.6491,701496.0
2023-02-10 11:00:00,30.39,30.57,30.37,30.52,237095.0,26.6579,26.8158,26.6404,26.7719,237095.0
2023-02-10 11:30:00,30.52,30.57,30.37,30.39,104127.0,26.7719,26.8158,26.6404,26.6579,104127.0
2023-02-10 12:00:00,30.38,30.39,30.26,30.34,107718.0,26.6491,26.6579,26.5439,26.614,107718.0
2023-02-10 12:30:00,30.35,30.6,30.32,30.59,105795.0,26.6228,26.8421,26.5965,26.8333,105795.0
2023-02-10 13:00:00,30.6,30.89,30.6,30.85,131539.0,26.8421,27.0965,26.8421,27.0614,131539.0
2023-02-10 13:30:00,30.85,30.85,30.74,30.74,109062.0,27.0614,27.0614,26.9649,26.9649,109062.0
2023-02-10 14:00:00,30.75,30.83,30.7,30.71,111403.0,26.9737,27.0439,26.9298,26.9386,111403.0
2023-02-10 14:30:00,30.71,30.83,30.69,30.8,118308.0,26.9386,27.0439,26.9211,27.0176,118308.0
2023-02-10 15:00:00,30.81,30.89,30.78,30.89,215153.0,27.0263,27.0965,27.0,27.0965,215153.0
2023-02-10 15:30:00,30.89,30.99,30.86,30.93,921395.0,27.0965,27.1842,27.0702,27.1316,921395.0
2023-02-13 09:30:00,30.95,31.25,30.83,31.25,155528.0,27.1491,27.4123,27.0439,27.4123,155528.0
2023-02-13 10:00:00,31.25,31.29,31.13,31.28,109387.0,27.4123,27.4474,27.307,27.4386,109387.0
2023-02-13 10:30:00,31.29,31.47,31.25,31.45,98026.0,27.4474,27.6053,27.4123,27.5877,98026.0
2023-02-13 11:00:00,31.45,31.51,31.38,31.5,114146.0,27.5877,27.6404,27.5263,27.6316,114146.0
2023-02-13 11:30:00,31.5,31.52,31.38,31.49,75315.0,27.6316,27.6491,27.5263,27.6228,75315.0
2023-02-13 12:00:00,31.49,31.55,31.47,31.53,76040.0,27.6228,27.6754,27.6053,27.6579,76040.0
2023-02-13 12:30:00,31.54,31.56,31.44,31.52,79089.0,27.6667,27.6842,27.579,27.6491,79089.0
2023-02-13 13:00:00,31.53,31.55,31.48,31.51,56852.0,27.6579,27.6754,27.614,27.6404,56852.0
2023-02-13 13:30:00,31.51,31.55,31.48,31.54,77909.0,27.6404,27.6754,27.614,27.6667,77909.0
2023-02-13 14:00:00,31.54,31.62,31.53,31.59,91845.0,27.6667,27.7368,27.6579,27.7105,91845.0
2023-02-13 14:30:00,31.59,31.63,31.51,31.57,107199.0,27.7105,27.7456,27.6404,27.693,107199.0
2023-02-13 15:00:00,31.57,31.68,31.54,31.68,191248.0,27.693,27.7895,27.6667,27.7895,191248.0
2023-02-13 15:30:00,31.68,31.78,31.64,31.77,647726.0,27.7895,27.8772,27.7544,27.8684,647726.0
2023-02-14 09:30:00,31.58,31.76,31.37,31.72,241899.0,27.7018,27.8597,27.5176,27.8246,241899.0
2023-02-14 10:00:00,31.71,31.93,31.67,31.72,125672.0,27.8158,28.0088,27.7807,27.8246,125672.0
2023-02-14 10:30:00,31.74,31.75,31.3,31.39,146719.0,27.8421,27.8509,27.4561,27.5351,146719.0
2023-02-14 11:00:00,31.39,31.56,31.26,31.28,136747.0,27.5351,27.6842,27.4211,27.4386,136747.0
2023-02-14 11:30:00,31.28,31.31,31.18,31.31,119130.0,27.4386,27.4649,27.3509,27.4649,119130.0
2023-02-14 12:00:00,31.31,31.44,31.28,31.42,83506.0,27.4649,27.579,27.4386,27.5614,83506.0
2023-02-14 12:30:00,31.42,31.6,31.41,31.57,72364.0,27.5614,27.7193,27.5526,27.693,72364.0
2023-02-14 13:00:00,31.56,31.72,31.55,31.69,107702.0,27.6842,27.8246,27.6754,27.7983,107702.0
2023-02-14 13:30:00,31.68,31.71,31.61,31.65,59301.0,27.7895,27.8158,27.7281,27.7632,59301.0
2023-02-14 14:00:00,31.65,31.71,31.54,31.67,66214.0,27.7632,27.8158,27.6667,27.7807,66214.0
2023-02-14 14:30:00,31.68,31.77,31.68,31.71,66216.0,27.7895,27.8684,27.7895,27.8158,66216.0
2023-02-14 15:00:00,31.72,31.75,31.6,31.74,138153.0,27.8246,27.8509,27.7193,27.8421,138153.0
2023-02-14 15:30:00,31.74,31.84,31.7,31.72,461262.0,27.8421,27.9298,27.807,27.8246,461262.0
2023-02-15 09:30:00,31.41,31.67,31.31,31.47,125328.0,27.5526,27.7807,27.4649,27.6053,125328.0
2023-02-15 10:00:00,31.46,31.55,31.4,31.5,87263.0,27.5965,27.6754,27.5439,27.6316,87263.0
2023-02-15 10:30:00,31.5,31.61,31.48,31.56,60574.0,27.6316,27.7281,27.614,27.6842,60574.0
2023-02-15 11:00:00,31.55,31.65,31.52,31.57,73941.0,27.6754,27.7632,27.6491,27.693,73941.0
2023-02-15 11:30:00,31.58,31.66,31.53,31.62,64448.0,27.7018,27.7719,27.6579,27.7368,64448.0
2023-02-15 12:00:00,31.62,31.64,31.55,31.56,46312.0,27.7368,27.7544,27.6754,27.6842,46312.0
2023-02-15 12:30:00,31.56,31.65,31.53,31.55,118804.0,27.6842,27.7632,27.6579,27.6754,118804.0
2023-02-15 13:00:00,31.55,31.59,31.52,31.57,53438.0,27.6754,27.7105,27.6491,27.693,53438.0
2023-02-15 13:30:00,31.57,31.68,31.55,31.65,46312.0,27.693,27.7895,27.6754,27.7632,46312.0
2023-02-15 14:00:00,31.66,31.76,31.65,31.75,53939.0,27.7719,27.8597,27.7632,27.8509,53939.0
2023-02-15 14:30:00,31.75,31.78,31.69,31.7,80294.0,27.8509,27.8772,27.7983,27.807,80294.0
2023-02-15 15:00:00,31.7,31.76,31.65,31.68,86032.0,27.807,27.8597,27.7632,27.7895,86032.0
2023-02-15 15:30:00,31.68,31.74,31.62,31.74,340876.0,27.7895,27.8421,27.7368,27.8421,340876.0
2023-02-16 09:30:00,31.19,31.37,30.94,31.22,145694.0,27.3597,27.5176,27.1404,27.386,145694.0
2023-02-16 10:00:00,31.22,31.38,31.16,31.36,90535.0,27.386,27.5263,27.3333,27.5088,90535.0
2023-02-16 10:30:00,31.37,31.48,31.36,31.42,90855.0,27.5176,27.614,27.5088,27.5614,90855.0
2023-02-16 11:00:00,31.42,31.5,31.39,31.48,65008.0,27.5614,27.6316,27.5351,27.614,65008.0
2023-02-16 11:30:00,31.48,31.54,31.43,31.48,62725.0,27.614,27.6667,27.5702,27.614,62725.0
2023-02-16 12:00:00,31.49,31.56,31.43,31.56,49516.0,27.6228,27.6842,27.5702,27.6842,49516.0
2023-02-16 12:30:00,31.56,31.59,31.51,31.52,48331.0,27.6842,27.7105,27.6404,27.6491,48331.0
2023-02-16 13:00:00,31.52,31.57,31.46,31.46,62720.0,27.6491,27.693,27.5965,27.5965,62720.0
2023-02-16 13:30:00,31.46,31.54,31.45,31.53,83970.0,27.5965,27.6667,27.5877,27.6579,83970.0
2023-02-16 14:00:00,31.54,31.6,31.51,31.54,54861.0,27.6667,27.7193,27.6404,27.6667,54861.0
2023-02-16 14:30:00,31.54,31.58,31.51,31.56,61882.0,27.6667,27.7018,27.6404,27.6842,61882.0
2023-02-16 15:00:00,31.56,31.56,31.34,31.34,178497.0,27.6842,27.6842,27.4912,27.4912,178497.0
2023-02-16 15:30:00,31.34,31.35,31.18,31.21,503624.0,27.4912,27.5,27.3509,27.3772,503624.0
2023-02-17 09:30:00,31.08,31.2,30.86,30.88,185056.0,27.2632,27.3684,27.0702,27.0877,185056.0
2023-02-17 10:00:00,30.88,31.13,30.88,30.98,102423.0,27.0877,27.307,27.0877,27.1754,102423.0
2023-02-17 10:30:00,30.97,31.11,30.92,30.94,100270.0,27.1667,27.2895,27.1228,27.1404,100270.0
2023-02-17 11:00:00,30.94,30.96,30.84,30.92,120391.0,27.1404,27.1579,27.0526,27.1228,120391.0
2023-02-17 11:30:00,30.91,30.94,30.84,30.88,79487.0,27.114,27.1404,27.0526,27.0877,79487.0
2023-02-17 12:00:00,30.88,30.96,30.87,30.93,74745.0,27.0877,27.1579,27.079,27.1316,74745.0
2023-02-17 12:30:00,30.93,30.93,30.84,30.87,70473.0,27.1316,27.1316,27.0526,27.079,70473.0
2023-02-17 13:00:00,30.88,31.0,30.85,30.97,58229.0,27.0877,27.193,27.0614,27.1667,58229.0
2023-02-17 13:30:00,30.96,31.04,30.93,30.95,47800.0,27.1579,27.2281,27.1316,27.1491,47800.0
2023-02-17 14:00:00,30.96,31.05,30.95,31.03,93579.0,27.1579,27.2368,27.1491,27.2193,93579.0
2023-02-17 14:30:00,31.03,31.11,31.03,31.09,106861.0,27.2193,27.2895,27.2193,27.2719,106861.0
2023-02-17 15:00:00,31.09,31.17,31.05,31.14,111247.0,27.2719,27.3421,27.2368,27.3158,111247.0
2023-02-17 15:30:00,31.14,31.34,31.13,31.33,525644.0,27.3158,27.4912,27.307,27.4825,525644.0
2023-02-21 09:30:00,30.8,30.95,30.43,30.44,172971.0,27.0176,27.1491,26.693,26.7018,172971.0
2023-02-21 10:00:00,30.44,30.64,30.31,30.34,109990.0,26.7018,26.8772,26.5877,26.614,109990.0
2023-02-21 10:30:00,30.33,30.39,30.11,30.12,152965.0,26.6053,26.6579,26.4123,26.4211,152965.0
2023-02-21 11:00:00,30.12,30.28,30.09,30.24,138218.0,26.4211,26.5614,26.3947,26.5263,138218.0
2023-02-21 11:30:00,30.24,30.27,30.06,30.06,60173.0,26.5263,26.5526,26.3684,26.3684,60173.0
2023-02-21 12:00:00,30.06,30.1,29.9,29.95,140630.0,26.3684,26.4035,26.2281,26.2719,140630.0
2023-02-21 12:30:00,29.95,30.13,29.91,30.13,73746.0,26.2719,26.4298,26.2368,26.4298,73746.0
2023-02-21 13:00:00,30.13,30.13,29.89,29.9,69329.0,26.4298,26.4298,26.2193,26.2281,69329.0
2023-02-21 13:30:00,29.89,29.89,29.79,29.81,46472.0,26.2193,26.2193,26.1316,26.1491,46472.0
2023-02-21 14:00:00,29.82,29.83,29.71,29.78,58320.0,26.1579,26.1667,26.0614,26.1228,58320.0
2023-02-21 14:30:00,29.79,29.86,29.74,29.8,112910.0,26.1316,26.193,26.0877,26.1404,112910.0
2023-02-21 15:00:00,29.8,29.88,29.78,29.87,174680.0,26.1404,26.2105,26.1228,26.2018,174680.0
2023-02-21 15:30:00,29.87,29.97,29.86,29.9,491620.0,26.2018,26.2895,26.193,26.2281,491620.0
2023-02-22 09:30:00,29.9,30.26,29.9,30.13,155688.0,26.2281,26.5439,26.2281,26.4298,155688.0
2023-02-22 10:00:00,30.13,30.14,29.86,29.86,125657.0,26.4298,26.4386,26.193,26.193,125657.0
2023-02-22 10:30:00,29.85,29.97,29.75,29.93,82806.0,26.1842,26.2895,26.0965,26.2544,82806.0
2023-02-22 11:00:00,29.93,29.97,29.87,29.93,61481.0,26.2544,26.2895,26.2018,26.2544,61481.0
2023-02-22 11:30:00,29.93,29.99,29.91,29.99,59933.0,26.2544,26.307,26.2368,26.307,59933.0
2023-02-22 12:00:00,29.98,30.0,29.91,29.96,36983.0,26.2983,26.3158,26.2368,26.2807,36983.0
2023-02-22 12:30:00,29.97,30.03,29.93,29.99,109108.0,26.2895,26.3421,26.2544,26.307,109108.0
2023-02-22 13:00:00,29.98,30.0,29.92,30.0,51611.0,26.2983,26.3158,26.2456,26.3158,51611.0
2023-02-22 13:30:00,30.0,30.01,29.92,29.95,26369.0,26.3158,26.3246,26.2456,26.2719,26369.0
2023-02-22 14:00:00,29.94,30.0,29.82,29.88,106698.0,26.2632,26.3158,26.1579,26.2105,106698.0
2023-02-22 14:30:00,29.87,29.89,29.7,29.7,89071.0,26.2018,26.2193,26.0526,26.0526,89071.0
2023-02-22 15:00:00,29.69,29.73,29.62,29.65,132377.0,26.0439,26.079,25.9825,26.0088,132377.0
2023-02-22 15:30:00,29.66,29.78,29.56,29.78,727516.0,26.0176,26.1228,25.9298,26.1228,727516.0
2023-02-23 09:30:00,30.06,30.23,29.95,29.96,97335.0,26.3684,26.5176,26.2719,26.2807,97335.0
2023-02-23 10:00:00,29.98,30.01,29.72,29.78,232208.0,26.2983,26.3246,26.0702,26.1228,232208.0
2023-02-23 10:30:00,29.78,29.78,29.51,29.59,103078.0,26.1228,26.1228,25.886,25.9561,103078.0
2023-02-23 11:00:00,29.59,29.71,29.53,29.56,42139.0,25.9561,26.0614,25.9035,25.9298,42139.0
2023-02-23 11:30:00,29.56,29.59,29.37,29.39,131834.0,25.9298,25.9561,25.7632,25.7807,131834.0
2023-02-23 12:00:00,29.39,29.42,29.33,29.38,82256.0,25.7807,25.807,25.7281,25.7719,82256.0
2023-02-23 12:30:00,29.37,29.47,29.37,29.43,59762.0,25.7632,25.8509,25.7632,25.8158,59762.0
2023-02-23 13:00:00,29.43,29.51,29.39,29.46,93157.0,25.8158,25.886,25.7807,25.8421,93157.0
2023-02-23 13:30:00,29.46,29.54,29.43,29.48,62278.0,25.8421,25.9123,25.8158,25.8597,62278.0
2023-02-23 14:00:00,29.47,29.58,29.44,29.55,49863.0,25.8509,25.9474,25.8246,25.9211,49863.0
2023-02-23 14:30:00,29.56,29.65,29.55,29.63,48179.0,25.9298,26.0088,25.9211,25.9912,48179.0
2023-02-23 15:00:00,29.63,29.81,29.63,29.81,69678.0,25.9912,26.1491,25.9912,26.1491,69678.0
2023-02-23 15:30:00,29.8,29.81,29.72,29.76,253045.0,26.1404,26.1491,26.0702,26.1053,253045.0
2023-02-24 09:30:00,29.27,29.33,29.04,29.14,167349.0,25.6754,25.7281,25.4737,25.5614,167349.0
2023-02-24 10:00:00,29.14,29.33,29.06,29.21,123129.0,25.5614,25.7281,25.4912,25.6228,123129.0
2023-02-24 10:30:00,29.22,29.25,29.13,29.24,66335.0,25.6316,25.6579,25.5526,25.6491,66335.0
2023-02-24 11:00:00,29.23,29.4,29.23,29.37,72073.0,25.6404,25.7895,25.6404,25.7632,72073.0
2023-02-24 11:30:00,29.36,29.42,29.31,29.38,82137.0,25.7544,25.807,25.7105,25.7719,82137.0
2023-02-24 12:00:00,29.38,29.38,29.29,29.33,50788.0,25.7719,25.7719,25.693,25.7281,50788.0
2023-02-24 12:30:00,29.34,29.37,29.22,29.25,73522.0,25.7368,25.7632,25.6316,25.6579,73522.0
2023-02-24 13:00:00,29.24,29.26,29.09,29.15,258017.0,25.6491,25.6667,25.5176,25.5702,258017.0
2023-02-24 13:30:00,29.14,29.3,29.12,29.29,216975.0,25.5614,25.7018,25.5439,25.693,216975.0
2023-02-24 14:00:00,29.29,29.31,29.23,29.24,103959.0,25.693,25.7105,25.6404,25.6491,103959.0
2023-02-24 14:30:00,29.24,29.34,29.19,29.31,91925.0,25.6491,25.7368,25.6053,25.7105,91925.0
2023-02-24 15:00:00,29.32,29.39,29.3,29.34,74017.0,25.7193,25.7807,25.7018,25.7368,74017.0
2023-02-24 15:30:00,29.34,29.34,29.16,29.29,503370.0,25.7368,25.7368,25.579,25.693,503370.0
2023-02-27 09:30:00,29.78,29.85,29.59,29.84,143114.0,26.1228,26.1842,25.9561,26.1754,143114.0
2023-02-27 10:00:00,29.83,29.9,29.75,29.76,55539.0,26.1667,26.2281,26.0965,26.1053,55539.0
2023-02-27 10:30:00,29.75,29.78,29.65,29.73,96180.0,26.0965,26.1228,26.0088,26.079,96180.0
2023-02-27 11:00:00,29.74,29.85,29.69,29.69,82263.0,26.0877,26.1842,26.0439,26.0439,82263.0
2023-02-27 11:30:00,29.69,29.73,29.6,29.73,42254.0,26.0439,26.079,25.9649,26.079,42254.0
2023-02-27 12:00:00,29.72,29.72,29.47,29.48,84265.0,26.0702,26.0702,25.8509,25.8597,84265.0
2023-02-27 12:30:00,29.49,29.64,29.46,29.62,140548.0,25.8684,26.0,25.8421,25.9825,140548.0
2023-02-27 13:00:00,29.62,29.65,29.53,29.54,110600.0,25.9825,26.0088,25.9035,25.9123,110600.0
2023-02-27 13:30:00,29.54,29.6,29.51,29.59,95266.0,25.9123,25.9649,25.886,25.9561,95266.0
2023-02-27 14:00:00,29.6,29.7,29.59,29.61,137460.0,25.9649,26.0526,25.9561,25.9737,137460.0
2023-02-27 14:30:00,29.61,29.65,29.52,29.55,126651.0,25.9737,26.0088,25.8947,25.9211,126651.0
2023-02-27 15:00:00,29.54,29.56,29.48,29.55,112416.0,25.9123,25.9298,25.8597,25.9211,112416.0
2023-02-27 15:30:00,29.55,29.55,29.46,29.47,484916.0,25.9211,25.9211,25.8421,25.8509,484916.0
2023-02-28 09:30:00,29.59,29.76,29.54,29.6,206513.0,25.9561,26.1053,25.9123,25.9649,206513.0
2023-02-28 10:00:00,29.6,29.64,29.43,29.54,93622.0,25.9649,26.0,25.8158,25.9123,93622.0
2023-02-28 10:30:00,29.54,29.61,29.47,29.58,201060.0,25.9123,25.9737,25.8509,25.9474,201060.0
2023-02-28 11:00:00,29.59,29.79,29.58,29.77,72320.0,25.9561,26.1316,25.9474,26.114,72320.0
2023-02-28 11:30:00,29.77,29.86,29.72,29.76,68852.0,26.114,26.193,26.0702,26.1053,68852.0
2023-02-28 12:00:00,29.76,29.8,29.7,29.72,60765.0,26.1053,26.1404,26.0526,26.0702,60765.0
2023-02-28 12:30:00,29.72,29.75,29.6,29.73,202742.0,26.0702,26.0965,25.9649,26.079,202742.0
2023-02-28 13:00:00,29.73,29.74,29.64,29.68,159681.0,26.079,26.0877,26.0,26.0351,159681.0
2023-02-28 13:30:00,29.68,29.71,29.62,29.63,218116.0,26.0351,26.0614,25.9825,25.9912,218116.0
2023-02-28 14:00:00,29.63,29.7,29.62,29.65,78307.0,25.9912,26.0526,25.9825,26.0088,78307.0
2023-02-28 14:30:00,29.66,29.66,29.6,29.62,87808.0,26.0176,26.0176,25.9649,25.9825,87808.0
2023-02-28 15:00:00,29.63,29.66,29.57,29.58,180991.0,25.9912,26.0176,25.9386,25.9474,180991.0
2023-02-28 15:30:00,29.57,29.61,29.45,29.45,653095.0,25.9386,25.9737,25.8333,25.8333,653095.0
2023-03-01 09:30:00,29.32,29.44,29.11,29.25,137776.0,25.7193,25.8246,25.5351,25.6579,137776.0
2023-03-01 10:00:00,29.26,29.31,28.68,28.7,519125.0,25.6667,25.7105,25.1579,25.1754,519125.0
2023-03-01 10:30:00,28.7,29.08,28.62,29.05,279497.0,25.1754,25.5088,25.1053,25.4825,279497.0
2023-03-01 11:00:00,29.06,29.09,28.87,29.0,82729.0,25.4912,25.5176,25.3246,25.4386,82729.0
2023-03-01 11:30:00,29.01,29.18,28.99,29.11,77724.0,25.4474,25.5965,25.4298,25.5351,77724.0
2023-03-01 12:00:00,29.1,29.23,29.09,29.18,81123.0,25.5263,25.6404,25.5176,25.5965,81123.0
2023-03-01 12:30:00,29.18,29.23,29.15,29.17,60103.0,25.5965,25.6404,25.5702,25.5877,60103.0
2023-03-01 13:00:00,29.17,29.18,29.1,29.11,53464.0,25.5877,25.5965,25.5263,25.5351,53464.0
2023-03-01 13:30:00,29.11,29.11,29.0,29.05,75797.0,25.5351,25.5351,25.4386,25.4825,75797.0
2023-03-01 14:00:00,29.04,29.08,28.96,29.05,203731.0,25.4737,25.5088,25.4035,25.4825,203731.0
2023-03-01 14:30:00,29.04,29.05,28.88,28.93,111727.0,25.4737,25.4825,25.3333,25.3772,111727.0
2023-03-01 15:00:00,28.93,29.08,28.92,29.06,129075.0,25.3772,25.5088,25.3684,25.4912,129075.0
2023-03-01 15:30:00,29.06,29.21,29.05,29.1,529810.0,25.4912,25.6228,25.4825,25.5263,529810.0
2023-03-02 09:30:00,28.69,28.86,28.54,28.71,233469.0,25.1667,25.3158,25.0351,25.1842,233469.0
2023-03-02 10:00:00,28.71,28.83,28.71,28.8,92463.0,25.1842,25.2895,25.1842,25.2632,92463.0
2023-03-02 10:30:00,28.8,28.92,28.79,28.9,75532.0,25.2632,25.3684,25.2544,25.3509,75532.0
2023-03-02 11:00:00,28.89,28.92,28.76,28.77,68581.0,25.3421,25.3684,25.2281,25.2368,68581.0
2023-03-02 11:30:00,28.78,28.82,28.71,28.72,66908.0,25.2456,25.2807,25.1842,25.193,66908.0
2023-03-02 12:00:00,28.71,28.76,28.64,28.71,100530.0,25.1842,25.2281,25.1228,25.1842,100530.0
2023-03-02 12:30:00,28.71,28.77,28.69,28.74,39752.0,25.1842,25.2368,25.1667,25.2105,39752.0
2023-03-02 13:00:00,28.75,28.83,28.74,28.78,65732.0,25.2193,25.2895,25.2105,25.2456,65732.0
2023-03-02 13:30:00,28.79,29.0,28.77,28.99,68314.0,25.2544,25.4386,25.2368,25.4298,68314.0
2023-03-02 14:00:00,29.0,29.09,28.95,29.02,77049.0,25.4386,25.5176,25.3947,25.4561,77049.0
2023-03-02 14:30:00,29.02,29.05,28.96,29.0,95780.0,25.4561,25.4825,25.4035,25.4386,95780.0
2023-03-02 15:00:00,29.0,29.09,28.96,29.07,98006.0,25.4386,25.5176,25.4035,25.5,98006.0
2023-03-02 15:30:00,29.08,29.19,29.04,29.06,423227.0,25.5088,25.6053,25.4737,25.4912,423227.0
2023-03-03 09:30:00,29.32,29.32,29.14,29.22,104510.0,25.7193,25.7193,25.5614,25.6316,104510.0
2023-03-03 10:00:00,29.22,29.29,29.01,29.23,78281.0,25.6316,25.693,25.4474,25.6404,78281.0
2023-03-03 10:30:00,29.24,29.25,29.17,29.19,60130.0,25.6491,25.6579,25.5877,25.6053,60130.0
2023-03-03 11:00:00,29.19,29.28,29.19,29.27,32890.0,25.6053,25.6842,25.6053,25.6754,32890.0
2023-03-03 11:30:00,29.27,29.37,29.24,29.36,70713.0,25.6754,25.7632,25.6491,25.7544,70713.0
2023-03-03 12:00:00,29.36,29.39,29.32,29.34,40773.0,25.7544,25.7807,25.7193,25.7368,40773.0
2023-03-03 12:30:00,29.34,29.4,29.32,29.4,34418.0,25.7368,25.7895,25.7193,25.7895,34418.0
2023-03-03 13:00:00,29.39,29.41,29.31,29.37,56342.0,25.7807,25.7983,25.7105,25.7632,56342.0
2023-03-03 13:30:00,29.37,29.39,29.32,29.33,45692.0,25.7632,25.7807,25.7193,25.7281,45692.0
2023-03-03 14:00:00,29.34,29.46,29.31,29.45,55691.0,25.7368,25.8421,25.7105,25.8333,55691.0
2023-03-03 14:30:00,29.46,29.55,29.45,29.55,103207.0,25.8421,25.9211,25.8333,25.9211,103207.0
2023-03-03 15:00:00,29.55,29.59,29.51,29.53,121530.0,25.9211,25.9561,25.886,25.9035,121530.0
2023-03-03 15:30:00,29.54,29.62,29.45,29.6,448236.0,25.9123,25.9825,25.8333,25.9649,448236.0
2023-03-06 09:30:00,29.69,29.8,29.39,29.54,110796.0,26.0439,26.1404,25.7807,25.9123,110796.0
2023-03-06 10:00:00,29.54,29.69,29.47,29.66,109606.0,25.9123,26.0439,25.8509,26.0176,109606.0
2023-03-06 10:30:00,29.65,29.7,29.58,29.59,148695.0,26.0088,26.0526,25.9474,25.9561,148695.0
2023-03-06 11:00:00,29.6,29.71,29.59,29.65,102838.0,25.9649,26.0614,25.9561,26.0088,102838.0
2023-03-06 11:30:00,29.64,29.67,29.61,29.63,108671.0,26.0,26.0263,25.9737,25.9912,108671.0
2023-03-06 12:00:00,29.64,29.64,29.5,29.52,67667.0,26.0,26.0,25.8772,25.8947,67667.0
2023-03-06 12:30:00,29.52,29.55,29.36,29.42,56434.0,25.8947,25.9211,25.7544,25.807,56434.0
2023-03-06 13:00:00,29.41,29.44,29.32,29.34,43509.0,25.7983,25.8246,25.7193,25.7368,43509.0
2023-03-06 13:30:00,29.35,29.38,29.28,29.28,60089.0,25.7456,25.7719,25.6842,25.6842,60089.0
2023-03-06 14:00:00,29.28,29.34,29.24,29.25,56649.0,25.6842,25.7368,25.6491,25.6579,56649.0
2023-03-06 14:30:00,29.25,29.3,29.23,29.28,80391.0,25.6579,25.7018,25.6404,25.6842,80391.0
2023-03-06 15:00:00,29.28,29.3,29.19,29.21,127984.0,25.6842,25.7018,25.6053,25.6228,127984.0
2023-03-06 15:30:00,29.21,29.32,29.19,29.23,510829.0,25.6228,25.7193,25.6053,25.6404,510829.0
2023-03-07 09:30:00,29.19,29.33,29.09,29.32,102997.0,25.6053,25.7281,25.5176,25.7193,102997.0
2023-03-07 10:00:00,29.32,29.32,28.84,28.94,186807.0,25.7193,25.7193,25.2983,25.386,186807.0
2023-03-07 10:30:00,28.93,29.06,28.72,28.73,186102.0,25.3772,25.4912,25.193,25.2018,186102.0
2023-03-07 11:00:00,28.72,28.85,28.65,28.67,86845.0,25.193,25.307,25.1316,25.1491,86845.0
2023-03-07 11:30:00,28.66,28.8,28.66,28.71,63736.0,25.1404,25.2632,25.1404,25.1842,63736.0
2023-03-07 12:00:00,28.71,28.86,28.62,28.78,71748.0,25.1842,25.3158,25.1053,25.2456,71748.0
2023-03-07 12:30:00,28.79,28.79,28.66,28.68,62398.0,25.2544,25.2544,25.1404,25.1579,62398.0
2023-03-07 13:00:00,28.66,28.66,28.52,28.55,65949.0,25.1404,25.1404,25.0176,25.0439,65949.0
2023-03-07 13:30:00,28.55,28.56,28.36,28.37,83474.0,25.0439,25.0526,24.8772,24.886,83474.0
2023-03-07 14:00:00,28.37,28.44,28.32,28.33,154140.0,24.886,24.9474,24.8421,24.8509,154140.0
2023-03-07 14:30:00,28.32,28.35,28.24,28.25,114438.0,24.8421,24.8684,24.7719,24.7807,114438.0
2023-03-07 15:00:00,28.24,28.35,28.24,28.27,211803.0,24.7719,24.8684,24.7719,24.7983,211803.0
2023-03-07 15:30:00,28.27,28.4,28.19,28.25,900785.0,24.7983,24.9123,24.7281,24.7807,900785.0
2023-03-08 09:30:00,28.28,28.44,28.17,28.42,160426.0,24.807,24.9474,24.7105,24.9298,160426.0
2023-03-08 10:00:00,28.43,28.52,28.22,28.47,205093.0,24.9386,25.0176,24.7544,24.9737,205093.0
2023-03-08 10:30:00,28.48,28.57,28.42,28.49,132998.0,24.9825,25.0614,24.9298,24.9912,132998.0
2023-03-08 11:00:00,28.49,28.57,28.44,28.46,90236.0,24.9912,25.0614,24.9474,24.9649,90236.0
2023-03-08 11:30:00,28.46,28.58,28.39,28.53,76876.0,24.9649,25.0702,24.9035,25.0263,76876.0
2023-03-08 12:00:00,28.53,28.56,28.47,28.5,75084.0,25.0263,25.0526,24.9737,25.0,75084.0
2023-03-08 12:30:00,28.49,28.55,28.43,28.53,78293.0,24.9912,25.0439,24.9386,25.0263,78293.0
2023-03-08 13:00:00,28.53,28.56,28.43,28.45,70682.0,25.0263,25.0526,24.9386,24.9561,70682.0
2023-03-08 13:30:00,28.44,28.5,28.41,28.46,129665.0,24.9474,25.0,24.9211,24.9649,129665.0
2023-03-08 14:00:00,28.47,28.59,28.46,28.49,119065.0,24.9737,25.079,24.9649,24.9912,119065.0
2023-03-08 14:30:00,28.49,28.58,28.48,28.54,120163.0,24.9912,25.0702,24.9825,25.0351,120163.0
2023-03-08 15:00:00,28.54,28.64,28.53,28.62,165132.0,25.0351,25.1228,25.0263,25.1053,165132.0
2023-03-08 15:30:00,28.61,28.79,28.61,28.64,661371.0,25.0965,25.2544,25.0965,25.1228,661371.0
2023-03-09 09:30:00,28.61,28.71,28.45,28.63,261738.0,25.0965,25.1842,24.9561,25.114,261738.0
2023-03-09 10:00:00,28.63,28.83,28.61,28.74,206556.0,25.114,25.2895,25.0965,25.2105,206556.0
2023-03-09 10:30:00,28.74,28.82,28.59,28.6,109464.0,25.2105,25.2807,25.079,25.0877,109464.0
2023-03-09 11:00:00,28.6,28.61,28.37,28.38,84032.0,25.0877,25.0965,24.886,24.8947,84032.0
2023-03-09 11:30:00,28.38,28.42,28.28,28.28,78917.0,24.8947,24.9298,24.807,24.807,78917.0
2023-03-09 12:00:00,28.28,28.42,28.24,28.39,99126.0,24.807,24.9298,24.7719,24.9035,99126.0
2023-03-09 12:30:00,28.39,28.39,28.14,28.14,84677.0,24.9035,24.9035,24.6842,24.6842,84677.0
2023-03-09 13:00:00,28.14,28.19,28.06,28.08,119651.0,24.6842,24.7281,24.614,24.6316,119651.0
2023-03-09 13:30:00,28.08,28.11,27.99,28.05,87810.0,24.6316,24.6579,24.5526,24.6053,87810.0
2023-03-09 14:00:00,28.05,28.2,28.01,28.15,106374.0,24.6053,24.7368,24.5702,24.693,106374.0
2023-03-09 14:30:00,28.13,28.17,28.02,28.03,116623.0,24.6754,24.7105,24.579,24.5877,116623.0
2023-03-09 15:00:00,28.03,28.06,27.77,27.86,138496.0,24.5877,24.614,24.3597,24.4386,138496.0
2023-03-09 15:30:00,27.85,27.95,27.79,27.84,561308.0,24.4298,24.5175,24.3772,24.4211,561308.0
2023-03-10 09:30:00,27.78,27.83,27.17,27.57,403389.0,24.3684,24.4123,23.8333,24.1842,403389.0
2023-03-10 10:00:00,27.57,27.77,27.45,27.7,221693.0,24.1842,24.3597,24.079,24.2983,221693.0
2023-03-10 10:30:00,27.7,27.83,27.5,27.81,206241.0,24.2983,24.4123,24.1228,24.3947,206241.0
2023-03-10 11:00:00,27.81,28.23,27.77,28.21,231670.0,24.3947,24.7632,24.3597,24.7456,231670.0
2023-03-10 11:30:00,28.21,28.27,27.81,27.88,177198.0,24.7456,24.7983,24.3947,24.4561,177198.0
2023-03-10 12:00:00,27.89,27.94,27.62,27.67,152059.0,24.4649,24.5088,24.2281,24.2719,152059.0
2023-03-10 12:30:00,27.67,27.79,27.58,27.61,159787.0,24.2719,24.3772,24.193,24.2193,159787.0
2023-03-10 13:00:00,27.61,27.66,27.31,27.35,166461.0,24.2193,24.2632,23.9561,23.9912,166461.0
2023-03-10 13:30:00,27.35,27.37,27.21,27.26,192995.0,23.9912,24.0088,23.8684,23.9123,192995.0
2023-03-10 14:00:00,27.26,27.63,27.25,27.51,262065.0,23.9123,24.2368,23.9035,24.1316,262065.0
2023-03-10 14:30:00,27.52,27.93,27.51,27.86,378974.0,24.1404,24.5,24.1316,24.4386,378974.0
2023-03-10 15:00:00,27.87,27.88,27.52,27.61,465504.0,24.4474,24.4561,24.1404,24.2193,465504.0
2023-03-10 15:30:00,27.6,27.64,27.45,27.58,968756.0,24.2105,24.2456,24.079,24.193,968756.0
2023-03-13 09:30:00,26.56,27.18,26.1,27.06,632155.0,23.2983,23.8421,22.8947,23.7368,632155.0
2023-03-13 10:00:00,27.05,27.17,26.75,26.77,485970.0,23.7281,23.8333,23.4649,23.4825,485970.0
2023-03-13 10:30:00,26.78,27.15,26.7,27.06,591355.0,23.4912,23.8158,23.4211,23.7368,591355.0
2023-03-13 11:00:00,27.08,27.75,26.97,27.71,724089.0,23.7544,24.3421,23.6579,24.307,724089.0
2023-03-13 11:30:00,27.71,27.71,27.19,27.32,570279.0,24.307,24.307,23.8509,23.9649,570279.0
2023-03-13 12:00:00,27.32,27.54,27.11,27.2,320610.0,23.9649,24.1579,23.7807,23.8597,320610.0
2023-03-13 12:30:00,27.2,27.37,27.0,27.07,305176.0,23.8597,24.0088,23.6842,23.7456,305176.0
2023-03-13 13:00:00,27.08,27.3,26.98,27.16,243667.0,23.7544,23.9474,23.6667,23.8246,243667.0
2023-03-13 13:30:00,27.16,27.32,27.05,27.27,234477.0,23.8246,23.9649,23.7281,23.9211,234477.0
2023-03-13 14:00:00,27.27,27.39,27.2,27.38,211916.0,23.9211,24.0263,23.8597,24.0175,211916.0
2023-03-13 14:30:00,27.39,27.54,27.34,27.45,540061.0,24.0263,24.1579,23.9825,24.079,540061.0
2023-03-13 15:00:00,27.45,27.55,27.06,27.11,400889.0,24.079,24.1667,23.7368,23.7807,400889.0
2023-03-13 15:30:00,27.11,27.26,27.01,27.05,1274049.0,23.7807,23.9123,23.693,23.7281,1274049.0
2023-03-14 09:30:00,27.83,27.99,27.31,27.49,603188.0,24.4123,24.5526,23.9561,24.114,603188.0
2023-03-14 10:00:00,27.49,27.58,27.19,27.58,352718.0,24.114,24.193,23.8509,24.193,352718.0
2023-03-14 10:30:00,27.58,27.76,27.57,27.64,177398.0,24.193,24.3509,24.1842,24.2456,177398.0
2023-03-14 11:00:00,27.64,27.8,27.53,27.74,130990.0,24.2456,24.386,24.1491,24.3333,130990.0
2023-03-14 11:30:00,27.75,27.79,27.62,27.74,134138.0,24.3421,24.3772,24.2281,24.3333,134138.0
2023-03-14 12:00:00,27.74,27.82,27.53,27.54,202888.0,24.3333,24.4035,24.1491,24.1579,202888.0
2023-03-14 12:30:00,27.53,27.59,27.32,27.32,210978.0,24.1491,24.2018,23.9649,23.9649,210978.0
2023-03-14 13:00:00,27.32,27.37,27.03,27.2,250278.0,23.9649,24.0088,23.7105,23.8597,250278.0
2023-03-14 13:30:00,27.19,27.25,27.11,27.18,124856.0,23.8509,23.9035,23.7807,23.8421,124856.0
2023-03-14 14:00:00,27.19,27.22,26.98,27.18,230221.0,23.8509,23.8772,23.6667,23.8421,230221.0
2023-03-14 14:30:00,27.18,27.21,27.06,27.08,213160.0,23.8421,23.8684,23.7368,23.7544,213160.0
2023-03-14 15:00:00,27.08,27.15,26.95,27.07,211480.0,23.7544,23.8158,23.6404,23.7456,211480.0
2023-03-14 15:30:00,27.07,27.36,27.06,27.31,904094.0,23.7456,24.0,23.7368,23.9561,904094.0
2023-03-15 09:30:00,26.65,26.82,26.34,26.44,458400.0,23.3772,23.5263,23.1053,23.193,458400.0
2023-03-15 10:00:00,26.45,26.9,26.39,26.76,376143.0,23.2018,23.5965,23.1491,23.4737,376143.0
2023-03-15 10:30:00,26.74,26.84,26.49,26.79,274025.0,23.4561,23.5439,23.2368,23.5,274025.0
2023-03-15 11:00:00,26.8,26.94,26.69,26.71,181191.0,23.5088,23.6316,23.4123,23.4298,181191.0
2023-03-15 11:30:00,26.71,26.78,26.54,26.62,174715.0,23.4298,23.4912,23.2807,23.3509,174715.0
2023-03-15 12:00:00,26.62,26.67,26.49,26.56,148192.0,23.3509,23.3947,23.2368,23.2983,148192.0
2023-03-15 12:30:00,26.55,26.61,26.49,26.56,434897.0,23.2895,23.3421,23.2368,23.2983,434897.0
2023-03-15 13:00:00,26.55,26.69,26.49,26.63,182841.0,23.2895,23.4123,23.2368,23.3597,182841.0
2023-03-15 13:30:00,26.62,26.79,26.52,26.79,363910.0,23.3509,23.5,23.2632,23.5,363910.0
2023-03-15 14:00:00,26.79,27.07,26.69,26.95,234510.0,23.5,23.7456,23.4123,23.6404,234510.0
2023-03-15 14:30:00,26.95,27.11,26.79,26.91,228886.0,23.6404,23.7807,23.5,23.6053,228886.0
2023-03-15 15:00:00,26.92,26.97,26.69,26.82,247643.0,23.614,23.6579,23.4123,23.5263,247643.0
2023-03-15 15:30:00,26.81,26.91,26.66,26.91,774160.0,23.5175,23.6053,23.386,23.6053,774160.0
2023-03-16 09:30:00,26.63,26.74,26.4,26.5,236698.0,23.3597,23.4561,23.1579,23.2456,236698.0
2023-03-16 10:00:00,26.49,26.56,26.16,26.27,245331.0,23.2368,23.2983,22.9474,23.0439,245331.0
2023-03-16 10:30:00,26.27,26.81,26.22,26.67,246291.0,23.0439,23.5175,23.0,23.3947,246291.0
2023-03-16 11:00:00,26.67,26.89,26.64,26.84,330711.0,23.3947,23.5877,23.3684,23.5439,330711.0
2023-03-16 11:30:00,26.85,27.15,26.79,27.08,110635.0,23.5526,23.8158,23.5,23.7544,110635.0
2023-03-16 12:00:00,27.08,27.13,27.01,27.07,132877.0,23.7544,23.7983,23.693,23.7456,132877.0
2023-03-16 12:30:00,27.08,27.23,26.96,27.22,134997.0,23.7544,23.886,23.6491,23.8772,134997.0
2023-03-16 13:00:00,27.23,27.36,27.04,27.13,142214.0,23.886,24.0,23.7193,23.7983,142214.0
2023-03-16 13:30:00,27.12,27.13,26.91,26.91,146274.0,23.7895,23.7983,23.6053,23.6053,146274.0
2023-03-16 14:00:00,26.91,26.93,26.78,26.85,141846.0,23.6053,23.6228,23.4912,23.5526,141846.0
2023-03-16 14:30:00,26.86,26.99,26.79,26.98,169199.0,23.5614,23.6754,23.5,23.6667,169199.0
2023-03-16 15:00:00,26.98,27.07,26.94,27.07,199751.0,23.6667,23.7456,23.6316,23.7456,199751.0
2023-03-16 15:30:00,27.07,27.14,26.93,26.96,619102.0,23.7456,23.807,23.6228,23.6491,619102.0
2023-03-17 09:30:00,26.64,26.67,26.29,26.36,508998.0,23.3684,23.3947,23.0614,23.1228,508998.0
2023-03-17 10:00:00,26.35,26.59,26.22,26.31,209297.0,23.114,23.3246,23.0,23.079,209297.0
2023-03-17 10:30:00,26.32,26.38,26.21,26.31,191827.0,23.0877,23.1404,22.9912,23.079,191827.0
2023-03-17 11:00:00,26.3,26.38,26.21,26.29,142984.0,23.0702,23.1404,22.9912,23.0614,142984.0
2023-03-17 11:30:00,26.29,26.34,26.11,26.16,139980.0,23.0614,23.1053,22.9035,22.9474,139980.0
2023-03-17 12:00:00,26.16,26.42,26.15,26.41,128906.0,22.9474,23.1754,22.9386,23.1667,128906.0
2023-03-17 12:30:00,26.41,26.5,26.35,26.38,144108.0,23.1667,23.2456,23.114,23.1404,144108.0
2023-03-17 13:00:00,26.37,26.53,26.36,26.38,113015.0,23.1316,23.2719,23.1228,23.1404,113015.0
2023-03-17 13:30:00,26.38,26.43,26.29,26.34,207716.0,23.1404,23.1842,23.0614,23.1053,207716.0
2023-03-17 14:00:00,26.34,26.37,26.12,26.14,199124.0,23.1053,23.1316,22.9123,22.9298,199124.0
2023-03-17 14:30:00,26.13,26.25,26.11,26.23,172231.0,22.9211,23.0263,22.9035,23.0088,172231.0
2023-03-17 15:00:00,26.23,26.34,26.12,26.34,498256.0,23.0088,23.1053,22.9123,23.1053,498256.0
2023-03-17 15:30:00,26.34,26.44,26.19,26.28,1899904.0,23.1053,23.193,22.9737,23.0526,1899904.0
2023-03-20 09:30:00,26.67,26.73,26.4,26.6,301738.0,23.3947,23.4474,23.1579,23.3333,301738.0
2023-03-20 10:00:00,26.6,26.7,26.39,26.49,189770.0,23.3333,23.4211,23.1491,23.2368,189770.0
2023-03-20 10:30:00,26.49,26.64,26.49,26.64,186109.0,23.2368,23.3684,23.2368,23.3684,186109.0
2023-03-20 11:00:00,26.65,26.75,26.56,26.62,140713.0,23.3772,23.4649,23.2983,23.3509,140713.0
2023-03-20 11:30:00,26.61,26.63,26.43,26.46,272601.0,23.3421,23.3597,23.1842,23.2105,272601.0
2023-03-20 12:00:00,26.46,26.5,26.22,26.29,243920.0,23.2105,23.2456,23.0,23.0614,243920.0
2023-03-20 12:30:00,26.29,26.45,26.22,26.38,113574.0,23.0614,23.2018,23.0,23.1404,113574.0
2023-03-20 13:00:00,26.38,26.58,26.38,26.39,130351.0,23.1404,23.3158,23.1404,23.1491,130351.0
2023-03-20 13:30:00,26.38,26.43,26.27,26.29,171790.0,23.1404,23.1842,23.0439,23.0614,171790.0
2023-03-20 14:00:00,26.29,26.3,26.21,26.26,85782.0,23.0614,23.0702,22.9912,23.0351,85782.0
2023-03-20 14:30:00,26.25,26.26,26.14,26.19,107888.0,23.0263,23.0351,22.9298,22.9737,107888.0
2023-03-20 15:00:00,26.18,26.29,26.15,26.28,141986.0,22.9649,23.0614,22.9386,23.0526,141986.0
2023-03-20 15:30:00,26.28,26.35,26.27,26.35,589118.0,23.0526,23.114,23.0439,23.114,589118.0
2023-03-21 09:30:00,27.0,27.14,26.95,26.98,153861.0,23.6842,23.807,23.6404,23.6667,153861.0
2023-03-21 10:00:00,26.98,27.02,26.81,26.88,133859.0,23.6667,23.7018,23.5175,23.579,133859.0
2023-03-21 10:30:00,26.88,26.98,26.83,26.87,112901.0,23.579,23.6667,23.5351,23.5702,112901.0
2023-03-21 11:00:00,26.86,27.03,26.86,27.01,102285.0,23.5614,23.7105,23.5614,23.693,102285.0
2023-03-21 11:30:00,27.02,27.03,26.82,26.88,102550.0,23.7018,23.7105,23.5263,23.579,102550.0
2023-03-21 12:00:00,26.88,27.03,26.86,27.03,104198.0,23.579,23.7105,23.5614,23.7105,104198.0
2023-03-21 12:30:00,27.03,27.04,26.9,26.93,117276.0,23.7105,23.7193,23.5965,23.6228,117276.0
2023-03-21 13:00:00,26.93,27.09,26.89,27.07,70970.0,23.6228,23.7632,23.5877,23.7456,70970.0
2023-03-21 13:30:00,27.07,27.14,26.96,26.96,74741.0,23.7456,23.807,23.6491,23.6491,74741.0
2023-03-21 14:00:00,26.96,26.98,26.92,26.94,78735.0,23.6491,23.6667,23.614,23.6316,78735.0
2023-03-21 14:30:00,26.95,26.97,26.87,26.89,117233.0,23.6404,23.6579,23.5702,23.5877,117233.0
2023-03-21 15:00:00,26.89,26.93,26.87,26.9,132717.0,23.5877,23.6228,23.5702,23.5965,132717.0
2023-03-21 15:30:00,26.9,27.01,26.86,26.96,668346.0,23.5965,23.693,23.5614,23.6491,668346.0
2023-03-22 09:30:00,26.87,26.93,26.77,26.91,104587.0,23.5702,23.6228,23.4825,23.6053,104587.0
2023-03-22 10:00:00,26.89,26.98,26.79,26.98,403854.0,23.5877,23.6667,23.5,23.6667,403854.0
2023-03-22 10:30:00,26.99,27.03,26.84,26.86,189946.0,23.6754,23.7105,23.5439,23.5614,189946.0
2023-03-22 11:00:00,26.86,26.89,26.7,26.72,101317.0,23.5614,23.5877,23.4211,23.4386,101317.0
2023-03-22 11:30:00,26.71,26.75,26.63,26.68,72566.0,23.4298,23.4649,23.3597,23.4035,72566.0
2023-03-22 12:00:00,26.68,26.71,26.59,26.7,144726.0,23.4035,23.4298,23.3246,23.4211,144726.0
2023-03-22 12:30:00,26.7,26.72,26.54,26.65,190491.0,23.4211,23.4386,23.2807,23.3772,190491.0
2023-03-22 13:00:00,26.64,26.64,26.49,26.5,130579.0,23.3684,23.3684,23.2368,23.2456,130579.0
2023-03-22 13:30:00,26.5,26.59,26.46,26.58,109180.0,23.2456,23.3246,23.2105,23.3158,109180.0
2023-03-22 14:00:00,26.59,26.93,26.58,26.71,275731.0,23.3246,23.6228,23.3158,23.4298,275731.0
2023-03-22 14:30:00,26.71,27.05,26.49,26.79,373379.0,23.4298,23.7281,23.2368,23.5,373379.0
2023-03-22 15:00:00,26.78,26.85,26.49,26.75,290256.0,23.4912,23.5526,23.2368,23.4649,290256.0
2023-03-22 15:30:00,26.76,26.78,26.29,26.29,893840.0,23.4737,23.4912,23.0614,23.0614,893840.0
2023-03-23 09:30:00,26.47,26.62,26.3,26.58,166079.0,23.2193,23.3509,23.0702,23.3158,166079.0
2023-03-23 10:00:00,26.58,26.63,26.5,26.55,162923.0,23.3158,23.3597,23.2456,23.2895,162923.0
2023-03-23 10:30:00,26.55,26.73,26.49,26.7,89633.0,23.2895,23.4474,23.2368,23.4211,89633.0
2023-03-23 11:00:00,26.71,26.85,26.62,26.63,112817.0,23.4298,23.5526,23.3509,23.3597,112817.0
2023-03-23 11:30:00,26.63,26.75,26.63,26.69,117942.0,23.3597,23.4649,23.3597,23.4123,117942.0
2023-03-23 12:00:00,26.69,26.7,26.58,26.6,115415.0,23.4123,23.4211,23.3158,23.3333,115415.0
2023-03-23 12:30:00,26.6,26.62,26.45,26.49,55448.0,23.3333,23.3509,23.2018,23.2368,55448.0
2023-03-23 13:00:00,26.48,26.53,26.33,26.38,86739.0,23.2281,23.2719,23.0965,23.1404,86739.0
2023-03-23 13:30:00,26.37,26.46,26.36,26.39,62958.0,23.1316,23.2105,23.1228,23.1491,62958.0
2023-03-23 14:00:00,26.39,26.44,26.15,26.15,93764.0,23.1491,23.193,22.9386,22.9386,93764.0
2023-03-23 14:30:00,26.14,26.21,25.98,26.15,194622.0,22.9298,22.9912,22.7895,22.9386,194622.0
2023-03-23 15:00:00,26.16,26.4,25.96,26.13,257813.0,22.9474,23.1579,22.7719,22.9211,257813.0
2023-03-23 15:30:00,26.12,26.34,26.09,26.18,411972.0,22.9123,23.1053,22.886,22.9649,411972.0
2023-03-24 09:30:00,25.79,25.91,25.59,25.89,252930.0,22.6228,22.7281,22.4474,22.7105,252930.0
2023-03-24 10:00:00,25.91,26.13,25.84,26.07,124300.0,22.7281,22.9211,22.6667,22.8684,124300.0
2023-03-24 10:30:00,26.08,26.14,25.79,25.85,116143.0,22.8772,22.9298,22.6228,22.6754,116143.0
2023-03-24 11:00:00,25.86,25.93,25.76,25.89,135751.0,22.6842,22.7456,22.5965,22.7105,135751.0
2023-03-24 11:30:00,25.89,26.06,25.86,26.03,91056.0,22.7105,22.8597,22.6842,22.8333,91056.0
2023-03-24 12:00:00,26.02,26.11,25.89,25.95,108358.0,22.8246,22.9035,22.7105,22.7632,108358.0
2023-03-24 12:30:00,25.95,26.11,25.93,26.03,62813.0,22.7632,22.9035,22.7456,22.8333,62813.0
2023-03-24 13:00:00,26.03,26.11,25.97,26.08,71499.0,22.8333,22.9035,22.7807,22.8772,71499.0
2023-03-24 13:30:00,26.09,26.16,26.04,26.08,71714.0,22.886,22.9474,22.8421,22.8772,71714.0
2023-03-24 14:00:00,26.08,26.2,26.07,26.14,61256.0,22.8772,22.9825,22.8684,22.9298,61256.0
2023-03-24 14:30:00,26.14,26.31,26.14,26.25,156635.0,22.9298,23.079,22.9298,23.0263,156635.0
2023-03-24 15:00:00,26.25,26.34,26.17,26.32,145881.0,23.0263,23.1053,22.9561,23.0877,145881.0
2023-03-24 15:30:00,26.33,26.4,26.23,26.3,524396.0,23.0965,23.1579,23.0088,23.0702,524396.0
2023-03-27 09:30:00,26.75,26.86,26.41,26.46,165811.0,23.4649,23.5614,23.1667,23.2105,165811.0
2023-03-27 10:00:00,26.47,26.53,26.31,26.34,148830.0,23.2193,23.2719,23.079,23.1053,148830.0
2023-03-27 10:30:00,26.34,26.35,26.18,26.28,243254.0,23.1053,23.114,22.9649,23.0526,243254.0
2023-03-27 11:00:00,26.28,26.37,26.25,26.36,62267.0,23.0526,23.1316,23.0263,23.1228,62267.0
2023-03-27 11:30:00,26.36,26.39,26.31,26.35,55026.0,23.1228,23.1491,23.079,23.114,55026.0
2023-03-27 12:00:00,26.35,26.48,26.33,26.43,62487.0,23.114,23.2281,23.0965,23.1842,62487.0
2023-03-27 12:30:00,26.44,26.49,26.42,26.46,54032.0,23.193,23.2368,23.1754,23.2105,54032.0
2023-03-27 13:00:00,26.46,26.51,26.39,26.44,64633.0,23.2105,23.2544,23.1491,23.193,64633.0
2023-03-27 13:30:00,26.45,26.5,26.4,26.41,85709.0,23.2018,23.2456,23.1579,23.1667,85709.0
2023-03-27 14:00:00,26.41,26.45,26.36,26.45,48745.0,23.1667,23.2018,23.1228,23.2018,48745.0
2023-03-27 14:30:00,26.45,26.52,26.44,26.5,59945.0,23.2018,23.2632,23.193,23.2456,59945.0
2023-03-27 15:00:00,26.49,26.59,26.44,26.57,331243.0,23.2368,23.3246,23.193,23.307,331243.0
2023-03-27 15:30:00,26.57,26.58,26.42,26.44,749490.0,23.307,23.3158,23.1754,23.193,749490.0
2023-03-28 09:30:00,26.39,26.58,26.35,26.42,108506.0,23.1491,23.3158,23.114,23.1754,108506.0
2023-03-28 10:00:00,26.41,26.53,26.38,26.46,82142.0,23.1667,23.2719,23.1404,23.2105,82142.0
2023-03-28 10:30:00,26.47,26.48,26.34,26.37,90734.0,23.2193,23.2281,23.1053,23.1316,90734.0
2023-03-28 11:00:00,26.37,26.42,26.33,26.36,51376.0,23.1316,23.1754,23.0965,23.1228,51376.0
2023-03-28 11:30:00,26.36,26.4,26.34,26.37,73845.0,23.1228,23.1579,23.1053,23.1316,73845.0
2023-03-28 12:00:00,26.38,26.39,26.3,26.33,49411.0,23.1404,23.1491,23.0702,23.0965,49411.0
2023-03-28 12:30:00,26.31,26.34,26.29,26.3,49992.0,23.079,23.1053,23.0614,23.0702,49992.0
2023-03-28 13:00:00,26.3,26.31,26.23,26.25,45620.0,23.0702,23.079,23.0088,23.0263,45620.0
2023-03-28 13:30:00,26.24,26.26,26.16,26.18,71195.0,23.0175,23.0351,22.9474,22.9649,71195.0
2023-03-28 14:00:00,26.17,26.27,26.16,26.25,47720.0,22.9561,23.0439,22.9474,23.0263,47720.0
2023-03-28 14:30:00,26.24,26.31,26.22,26.3,52864.0,23.0175,23.079,23.0,23.0702,52864.0
2023-03-28 15:00:00,26.3,26.39,26.27,26.28,161173.0,23.0702,23.1491,23.0439,23.0526,161173.0
2023-03-28 15:30:00,26.28,26.39,26.25,26.37,325908.0,23.0526,23.1491,23.0263,23.1316,325908.0
2023-03-29 09:30:00,26.7,26.77,26.5,26.54,152733.0,23.4211,23.4825,23.2456,23.2807,152733.0
2023-03-29 10:00:00,26.54,26.64,26.53,26.58,104871.0,23.2807,23.3684,23.2719,23.3158,104871.0
2023-03-29 10:30:00,26.59,26.61,26.39,26.42,95042.0,23.3246,23.3421,23.1491,23.1754,95042.0
2023-03-29 11:00:00,26.42,26.52,26.41,26.45,93739.0,23.1754,23.2632,23.1667,23.2018,93739.0
2023-03-29 11:30:00,26.45,26.54,26.44,26.52,83162.0,23.2018,23.2807,23.193,23.2632,83162.0
2023-03-29 12:00:00,26.52,26.54,26.4,26.41,71154.0,23.2632,23.2807,23.1579,23.1667,71154.0
2023-03-29 12:30:00,26.41,26.45,26.38,26.39,62764.0,23.1667,23.2018,23.1404,23.1491,62764.0
2023-03-29 13:00:00,26.39,26.46,26.35,26.46,53750.0,23.1491,23.2105,23.114,23.2105,53750.0
2023-03-29 13:30:00,26.45,26.46,26.37,26.38,64764.0,23.2018,23.2105,23.1316,23.1404,64764.0
2023-03-29 14:00:00,26.38,26.45,26.35,26.44,103932.0,23.1404,23.2018,23.114,23.193,103932.0
2023-03-29 14:30:00,26.44,26.58,26.43,26.54,98341.0,23.193,23.3158,23.1842,23.2807,98341.0
2023-03-29 15:00:00,26.54,26.54,26.42,26.49,253185.0,23.2807,23.2807,23.1754,23.2368,253185.0
2023-03-29 15:30:00,26.49,26.57,26.43,26.54,348096.0,23.2368,23.307,23.1842,23.2807,348096.0
2023-03-30 09:30:00,26.49,26.54,26.42,26.46,100987.0,23.5023,23.5467,23.4402,23.4757,100987.0
2023-03-30 10:00:00,26.46,26.48,26.31,26.4,80236.0,23.4757,23.4934,23.3426,23.4225,80236.0
2023-03-30 10:30:00,26.41,26.46,26.32,26.33,70825.0,23.4313,23.4757,23.3515,23.3604,70825.0
2023-03-30 11:00:00,26.32,26.38,26.26,26.37,62856.0,23.3515,23.4047,23.2983,23.3958,62856.0
2023-03-30 11:30:00,26.36,26.37,26.22,26.22,44886.0,23.387,23.3958,23.2628,23.2628,44886.0
2023-03-30 12:00:00,26.22,26.27,26.19,26.23,56275.0,23.2628,23.3071,23.2361,23.2716,56275.0
2023-03-30 12:30:00,26.23,26.23,26.11,26.17,74263.0,23.2716,23.2716,23.1652,23.2184,74263.0
2023-03-30 13:00:00,26.16,26.2,26.14,26.17,47817.0,23.2095,23.245,23.1918,23.2184,47817.0
2023-03-30 13:30:00,26.17,26.22,26.14,26.22,64790.0,23.2184,23.2628,23.1918,23.2628,64790.0
2023-03-30 14:00:00,26.22,26.33,26.2,26.26,131559.0,23.2628,23.3604,23.245,23.2983,131559.0
2023-03-30 14:30:00,26.26,26.33,26.25,26.3,84111.0,23.2983,23.3604,23.2894,23.3337,84111.0
2023-03-30 15:00:00,26.29,26.31,26.2,26.28,108935.0,23.3249,23.3426,23.245,23.316,108935.0
2023-03-30 15:30:00,26.28,26.31,26.23,26.27,284651.0,23.316,23.3426,23.2716,23.3071,284651.0
2023-03-31 09:30:00,26.51,26.59,26.45,26.5,149119.0,23.5201,23.591,23.4668,23.5112,149119.0
2023-03-31 10:00:00,26.51,26.62,26.49,26.59,79358.0,23.5201,23.6176,23.5023,23.591,79358.0
2023-03-31 10:30:00,26.59,26.63,26.55,26.61,71185.0,23.591,23.6265,23.5555,23.6088,71185.0
2023-03-31 11:00:00,26.61,26.72,26.6,26.71,97163.0,23.6088,23.7064,23.5999,23.6975,97163.0
2023-03-31 11:30:00,26.71,26.74,26.68,26.7,71704.0,23.6975,23.7241,23.6709,23.6886,71704.0
2023-03-31 12:00:00,26.7,26.83,26.69,26.8,94399.0,23.6886,23.804,23.6798,23.7773,94399.0
2023-03-31 12:30:00,26.8,26.81,26.66,26.71,109062.0,23.7773,23.7862,23.6531,23.6975,109062.0
2023-03-31 13:00:00,26.71,26.74,26.67,26.68,75308.0,23.6975,23.7241,23.662,23.6709,75308.0
2023-03-31 13:30:00,26.69,26.69,26.63,26.68,66471.0,23.6798,23.6798,23.6265,23.6709,66471.0
2023-03-31 14:00:00,26.68,26.75,26.67,26.72,71067.0,23.6709,23.733,23.662,23.7064,71067.0
2023-03-31 14:30:00,26.73,26.75,26.7,26.74,73785.0,23.7152,23.733,23.6886,23.7241,73785.0
2023-03-31 15:00:00,26.74,26.96,26.73,26.95,206112.0,23.7241,23.9193,23.7152,23.9104,206112.0
2023-03-31 15:30:00,26.94,26.99,26.83,26.95,564886.0,23.9016,23.9459,23.804,23.9104,564886.0
2023-04-03 09:30:00,26.89,27.09,26.84,27.02,238150.0,23.8572,24.0346,23.8128,23.9725,238150.0
2023-04-03 10:00:00,27.02,27.18,26.99,27.17,109803.0,23.9725,24.1145,23.9459,24.1056,109803.0
2023-04-03 10:30:00,27.17,27.18,26.83,26.84,165659.0,24.1056,24.1145,23.804,23.8128,165659.0
2023-04-03 11:00:00,26.84,26.87,26.73,26.75,82265.0,23.8128,23.8395,23.7152,23.733,82265.0
2023-04-03 11:30:00,26.75,26.8,26.71,26.75,79819.0,23.733,23.7773,23.6975,23.733,79819.0
2023-04-03 12:00:00,26.75,26.89,26.75,26.88,79217.0,23.733,23.8572,23.733,23.8483,79217.0
2023-04-03 12:30:00,26.88,26.9,26.8,26.87,107971.0,23.8483,23.8661,23.7773,23.8395,107971.0
2023-04-03 13:00:00,26.86,26.91,26.82,26.85,74972.0,23.8306,23.8749,23.7951,23.8217,74972.0
2023-04-03 13:30:00,26.85,26.89,26.81,26.88,55303.0,23.8217,23.8572,23.7862,23.8483,55303.0
2023-04-03 14:00:00,26.87,26.9,26.85,26.89,49844.0,23.8395,23.8661,23.8217,23.8572,49844.0
2023-04-03 14:30:00,26.89,26.93,26.76,26.86,171062.0,23.8572,23.8927,23.7419,23.8306,171062.0
2023-04-03 15:00:00,26.86,26.89,26.81,26.85,130000.0,23.8306,23.8572,23.7862,23.8217,130000.0
2023-04-03 15:30:00,26.85,26.99,26.84,26.94,618384.0,23.8217,23.9459,23.8128,23.9016,618384.0
2023-04-04 09:30:00,27.05,27.07,26.88,26.95,105395.0,23.9992,24.0169,23.8483,23.9104,105395.0
2023-04-04 10:00:00,26.95,27.05,26.82,26.85,110983.0,23.9104,23.9992,23.7951,23.8217,110983.0
2023-04-04 10:30:00,26.87,26.92,26.69,26.69,102956.0,23.8395,23.8838,23.6798,23.6798,102956.0
2023-04-04 11:00:00,26.68,26.75,26.63,26.73,120380.0,23.6709,23.733,23.6265,23.7152,120380.0
2023-04-04 11:30:00,26.72,26.8,26.65,26.66,301629.0,23.7064,23.7773,23.6443,23.6531,301629.0
2023-04-04 12:00:00,26.65,26.7,26.5,26.6,73985.0,23.6443,23.6886,23.5112,23.5999,73985.0
2023-04-04 12:30:00,26.61,26.64,26.56,26.6,49439.0,23.6088,23.6354,23.5644,23.5999,49439.0
2023-04-04 13:00:00,26.6,26.7,26.58,26.68,52546.0,23.5999,23.6886,23.5822,23.6709,52546.0
2023-04-04 13:30:00,26.68,26.71,26.62,26.66,57081.0,23.6709,23.6975,23.6176,23.6531,57081.0
2023-04-04 14:00:00,26.66,26.68,26.57,26.57,51415.0,23.6531,23.6709,23.5733,23.5733,51415.0
2023-04-04 14:30:00,26.57,26.66,26.55,26.64,49651.0,23.5733,23.6531,23.5555,23.6354,49651.0
2023-04-04 15:00:00,26.64,26.68,26.54,26.54,160097.0,23.6354,23.6709,23.5467,23.5467,160097.0
2023-04-04 15:30:00,26.54,26.73,26.45,26.67,675335.0,23.5467,23.7152,23.4668,23.662,675335.0
2023-04-05 09:30:00,26.35,26.69,26.35,26.6,164307.0,23.3781,23.6798,23.3781,23.5999,164307.0
2023-04-05 10:00:00,26.6,26.66,26.46,26.52,206922.0,23.5999,23.6531,23.4757,23.5289,206922.0
2023-04-05 10:30:00,26.52,26.61,26.36,26.39,171917.0,23.5289,23.6088,23.387,23.4136,171917.0
2023-04-05 11:00:00,26.38,26.47,26.33,26.44,103307.0,23.4047,23.4846,23.3604,23.458,103307.0
2023-04-05 11:30:00,26.43,26.58,26.43,26.57,133670.0,23.4491,23.5822,23.4491,23.5733,133670.0
2023-04-05 12:00:00,26.57,26.58,26.5,26.53,106258.0,23.5733,23.5822,23.5112,23.5378,106258.0
2023-04-05 12:30:00,26.53,26.57,26.46,26.46,99437.0,23.5378,23.5733,23.4757,23.4757,99437.0
2023-04-05 13:00:00,26.46,26.6,26.45,26.52,132722.0,23.4757,23.5999,23.4668,23.5289,132722.0
2023-04-05 13:30:00,26.51,26.53,26.42,26.49,68894.0,23.5201,23.5378,23.4402,23.5023,68894.0
2023-04-05 14:00:00,26.49,26.55,26.45,26.46,80085.0,23.5023,23.5555,23.4668,23.4757,80085.0
2023-04-05 14:30:00,26.46,26.53,26.44,26.48,77923.0,23.4757,23.5378,23.458,23.4934,77923.0
2023-04-05 15:00:00,26.48,26.51,26.44,26.5,134005.0,23.4934,23.5201,23.458,23.5112,134005.0
2023-04-05 15:30:00,26.5,26.61,26.49,26.61,504230.0,23.5112,23.6088,23.5023,23.6088,504230.0
2023-04-06 09:30:00,26.58,26.76,26.58,26.7,172871.0,23.5822,23.7419,23.5822,23.6886,172871.0
2023-04-06 10:00:00,26.7,26.81,26.66,26.67,237435.0,23.6886,23.7862,23.6531,23.662,237435.0
2023-04-06 10:30:00,26.67,26.72,26.55,26.59,172330.0,23.662,23.7064,23.5555,23.591,172330.0
2023-04-06 11:00:00,26.59,26.67,26.56,26.58,133844.0,23.591,23.662,23.5644,23.5822,133844.0
2023-04-06 11:30:00,26.58,26.58,26.52,26.55,80137.0,23.5822,23.5822,23.5289,23.5555,80137.0
2023-04-06 12:00:00,26.55,26.61,26.54,26.58,83636.0,23.5555,23.6088,23.5467,23.5822,83636.0
2023-04-06 12:30:00,26.59,26.7,26.58,26.63,93388.0,23.591,23.6886,23.5822,23.6265,93388.0
2023-04-06 13:00:00,26.62,26.73,26.6,26.69,73310.0,23.6176,23.7152,23.5999,23.6798,73310.0
2023-04-06 13:30:00,26.7,26.72,26.63,26.63,76327.0,23.6886,23.7064,23.6265,23.6265,76327.0
2023-04-06 14:00:00,26.63,26.64,26.58,26.62,67926.0,23.6265,23.6354,23.5822,23.6176,67926.0
2023-04-06 14:30:00,26.62,26.65,26.53,26.53,83264.0,23.6176,23.6443,23.5378,23.5378,83264.0
2023-04-06 15:00:00,26.54,26.59,26.51,26.54,150280.0,23.5467,23.591,23.5201,23.5467,150280.0
2023-04-06 15:30:00,26.54,26.61,26.5,26.6,412710.0,23.5467,23.6088,23.5112,23.5999,412710.0
2023-04-10 09:30:00,26.64,26.95,26.56,26.92,289503.0,23.6354,23.9104,23.5644,23.8838,289503.0
2023-04-10 10:00:00,26.92,26.99,26.67,26.71,391021.0,23.8838,23.9459,23.662,23.6975,391021.0
2023-04-10 10:30:00,26.72,26.82,26.54,26.56,180713.0,23.7064,23.7951,23.5467,23.5644,180713.0
2023-04-10 11:00:00,26.56,26.67,26.53,26.58,95582.0,23.5644,23.662,23.5378,23.5822,95582.0
2023-04-10 11:30:00,26.59,26.61,26.49,26.5,80744.0,23.591,23.6088,23.5023,23.5112,80744.0
2023-04-10 12:00:00,26.49,26.51,26.46,26.46,104949.0,23.5023,23.5201,23.4757,23.4757,104949.0
2023-04-10 12:30:00,26.47,26.54,26.4,26.52,175058.0,23.4846,23.5467,23.4225,23.5289,175058.0
2023-04-10 13:00:00,26.52,26.58,26.49,26.55,48144.0,23.5289,23.5822,23.5023,23.5555,48144.0
2023-04-10 13:30:00,26.55,26.65,26.55,26.56,111084.0,23.5555,23.6443,23.5555,23.5644,111084.0
2023-04-10 14:00:00,26.57,26.62,26.53,26.57,66097.0,23.5733,23.6176,23.5378,23.5733,66097.0
2023-04-10 14:30:00,26.58,26.61,26.54,26.6,88809.0,23.5822,23.6088,23.5467,23.5999,88809.0
2023-04-10 15:00:00,26.6,26.64,26.55,26.57,161319.0,23.5999,23.6354,23.5555,23.5733,161319.0
2023-04-10 15:30:00,26.56,26.61,26.5,26.61,346431.0,23.5644,23.6088,23.5112,23.6088,346431.0
2023-04-11 09:30:00,26.79,26.86,26.75,26.79,165533.0,23.7685,23.8306,23.733,23.7685,165533.0
2023-04-11 10:00:00,26.79,26.97,26.77,26.95,83522.0,23.7685,23.9282,23.7507,23.9104,83522.0
2023-04-11 10:30:00,26.95,26.98,26.85,26.98,82996.0,23.9104,23.937,23.8217,23.937,82996.0
2023-04-11 11:00:00,26.98,27.05,26.95,27.04,68726.0,23.937,23.9992,23.9104,23.9903,68726.0
2023-04-11 11:30:00,27.03,27.15,26.99,27.15,57349.0,23.9814,24.0879,23.9459,24.0879,57349.0
2023-04-11 12:00:00,27.15,27.31,27.13,27.3,142388.0,24.0879,24.2298,24.0701,24.221,142388.0
2023-04-11 12:30:00,27.3,27.31,27.22,27.23,68948.0,24.221,24.2298,24.15,24.1588,68948.0
2023-04-11 13:00:00,27.24,27.3,27.21,27.24,63347.0,24.1677,24.221,24.1411,24.1677,63347.0
2023-04-11 13:30:00,27.24,27.32,27.18,27.31,103011.0,24.1677,24.2387,24.1145,24.2298,103011.0
2023-04-11 14:00:00,27.31,27.35,27.28,27.32,139834.0,24.2298,24.2653,24.2032,24.2387,139834.0
2023-04-11 14:30:00,27.32,27.35,27.3,27.32,77181.0,24.2387,24.2653,24.221,24.2387,77181.0
2023-04-11 15:00:00,27.32,27.36,27.26,27.34,221000.0,24.2387,24.2742,24.1855,24.2564,221000.0
2023-04-11 15:30:00,27.35,27.39,27.15,27.16,535319.0,24.2653,24.3008,24.0879,24.0967,535319.0
2023-04-12 09:30:00,27.53,27.55,27.16,27.16,202667.0,24.425,24.4428,24.0967,24.0967,202667.0
2023-04-12 10:00:00,27.14,27.15,26.77,26.89,150681.0,24.079,24.0879,23.7507,23.8572,150681.0
2023-04-12 10:30:00,26.89,26.92,26.63,26.68,135678.0,23.8572,23.8838,23.6265,23.6709,135678.0
2023-04-12 11:00:00,26.69,26.81,26.6,26.8,94001.0,23.6798,23.7862,23.5999,23.7773,94001.0
2023-04-12 11:30:00,26.8,26.92,26.79,26.91,53961.0,23.7773,23.8838,23.7685,23.8749,53961.0
2023-04-12 12:00:00,26.91,26.95,26.87,26.93,49770.0,23.8749,23.9104,23.8395,23.8927,49770.0
2023-04-12 12:30:00,26.93,26.96,26.84,26.85,244341.0,23.8927,23.9193,23.8128,23.8217,244341.0
2023-04-12 13:00:00,26.86,26.9,26.72,26.89,435517.0,23.8306,23.8661,23.7064,23.8572,435517.0
2023-04-12 13:30:00,26.9,26.96,26.79,26.83,114742.0,23.8661,23.9193,23.7685,23.804,114742.0
2023-04-12 14:00:00,26.83,26.92,26.69,26.7,118068.0,23.804,23.8838,23.6798,23.6886,118068.0
2023-04-12 14:30:00,26.7,26.7,26.57,26.62,110152.0,23.6886,23.6886,23.5733,23.6176,110152.0
2023-04-12 15:00:00,26.62,26.64,26.43,26.45,220805.0,23.6176,23.6354,23.4491,23.4668,220805.0
2023-04-12 15:30:00,26.45,26.51,26.39,26.43,663037.0,23.4668,23.5201,23.4136,23.4491,663037.0
2023-04-13 09:30:00,26.46,26.52,26.37,26.43,248745.0,23.4757,23.5289,23.3958,23.4491,248745.0
2023-04-13 10:00:00,26.44,26.64,26.39,26.61,96148.0,23.458,23.6354,23.4136,23.6088,96148.0
2023-04-13 10:30:00,26.61,26.68,26.58,26.63,102960.0,23.6088,23.6709,23.5822,23.6265,102960.0
2023-04-13 11:00:00,26.63,26.71,26.61,26.71,84173.0,23.6265,23.6975,23.6088,23.6975,84173.0
2023-04-13 11:30:00,26.7,26.78,26.68,26.75,157485.0,23.6886,23.7596,23.6709,23.733,157485.0
2023-04-13 12:00:00,26.77,26.87,26.77,26.82,100451.0,23.7507,23.8395,23.7507,23.7951,100451.0
2023-04-13 12:30:00,26.82,26.85,26.8,26.82,69263.0,23.7951,23.8217,23.7773,23.7951,69263.0
2023-04-13 13:00:00,26.83,26.92,26.79,26.88,59695.0,23.804,23.8838,23.7685,23.8483,59695.0
2023-04-13 13:30:00,26.89,26.9,26.83,26.85,70663.0,23.8572,23.8661,23.804,23.8217,70663.0
2023-04-13 14:00:00,26.85,26.92,26.84,26.89,65613.0,23.8217,23.8838,23.8128,23.8572,65613.0
2023-04-13 14:30:00,26.9,26.96,26.86,26.95,91759.0,23.8661,23.9193,23.8306,23.9104,91759.0
2023-04-13 15:00:00,26.96,26.99,26.93,26.98,133207.0,23.9193,23.9459,23.8927,23.937,133207.0
2023-04-13 15:30:00,26.98,26.98,26.88,26.92,445881.0,23.937,23.937,23.8483,23.8838,445881.0
2023-04-14 09:30:00,27.21,27.34,27.12,27.22,197515.0,24.1411,24.2564,24.0613,24.15,197515.0
2023-04-14 10:00:00,27.21,27.21,26.95,27.1,285869.0,24.1411,24.1411,23.9104,24.0435,285869.0
2023-04-14 10:30:00,27.1,27.14,26.99,27.09,348285.0,24.0435,24.079,23.9459,24.0346,348285.0
2023-04-14 11:00:00,27.1,27.12,26.82,26.84,299430.0,24.0435,24.0613,23.7951,23.8128,299430.0
2023-04-14 11:30:00,26.84,26.93,26.77,26.8,85131.0,23.8128,23.8927,23.7507,23.7773,85131.0
2023-04-14 12:00:00,26.8,26.84,26.75,26.82,120994.0,23.7773,23.8128,23.733,23.7951,120994.0
2023-04-14 12:30:00,26.82,26.83,26.63,26.65,98734.0,23.7951,23.804,23.6265,23.6443,98734.0
2023-04-14 13:00:00,26.65,26.76,26.6,26.61,204394.0,23.6443,23.7419,23.5999,23.6088,204394.0
2023-04-14 13:30:00,26.61,26.63,26.56,26.61,61330.0,23.6088,23.6265,23.5644,23.6088,61330.0
2023-04-14 14:00:00,26.61,26.67,26.58,26.67,55707.0,23.6088,23.662,23.5822,23.662,55707.0
2023-04-14 14:30:00,26.68,26.7,26.64,26.67,58734.0,23.6709,23.6886,23.6354,23.662,58734.0
2023-04-14 15:00:00,26.67,26.72,26.58,26.7,127921.0,23.662,23.7064,23.5822,23.6886,127921.0
2023-04-14 15:30:00,26.69,26.78,26.66,26.74,515649.0,23.6798,23.7596,23.6531,23.7241,515649.0
2023-04-17 09:30:00,26.58,26.81,26.45,26.78,188013.0,23.5822,23.7862,23.4668,23.7596,188013.0
2023-04-17 10:00:00,26.77,26.82,26.62,26.68,100829.0,23.7507,23.7951,23.6176,23.6709,100829.0
2023-04-17 10:30:00,26.68,26.76,26.57,26.57,106429.0,23.6709,23.7419,23.5733,23.5733,106429.0
2023-04-17 11:00:00,26.57,26.64,26.53,26.6,62075.0,23.5733,23.6354,23.5378,23.5999,62075.0
2023-04-17 11:30:00,26.6,26.62,26.5,26.61,69510.0,23.5999,23.6176,23.5112,23.6088,69510.0
2023-04-17 12:00:00,26.61,26.71,26.61,26.71,55125.0,23.6088,23.6975,23.6088,23.6975,55125.0
2023-04-17 12:30:00,26.71,26.72,26.58,26.59,55719.0,23.6975,23.7064,23.5822,23.591,55719.0
2023-04-17 13:00:00,26.59,26.65,26.57,26.64,50408.0,23.591,23.6443,23.5733,23.6354,50408.0
2023-04-17 13:30:00,26.64,26.66,26.55,26.56,49738.0,23.6354,23.6531,23.5555,23.5644,49738.0
2023-04-17 14:00:00,26.55,26.61,26.52,26.61,51295.0,23.5555,23.6088,23.5289,23.6088,51295.0
2023-04-17 14:30:00,26.61,26.69,26.58,26.68,65680.0,23.6088,23.6798,23.5822,23.6709,65680.0
2023-04-17 15:00:00,26.69,26.82,26.68,26.81,90631.0,23.6798,23.7951,23.6709,23.7862,90631.0
2023-04-17 15:30:00,26.81,26.85,26.69,26.85,365242.0,23.7862,23.8217,23.6798,23.8217,365242.0
2023-04-18 09:30:00,27.0,27.0,26.61,26.62,182132.0,23.9548,23.9548,23.6088,23.6176,182132.0
2023-04-18 10:00:00,26.62,26.74,26.58,26.59,307572.0,23.6176,23.7241,23.5822,23.591,307572.0
2023-04-18 10:30:00,26.59,26.62,26.5,26.59,79784.0,23.591,23.6176,23.5112,23.591,79784.0
2023-04-18 11:00:00,26.59,26.69,26.56,26.63,75279.0,23.591,23.6798,23.5644,23.6265,75279.0
2023-04-18 11:30:00,26.62,26.66,26.58,26.64,60335.0,23.6176,23.6531,23.5822,23.6354,60335.0
2023-04-18 12:00:00,26.64,26.77,26.63,26.77,53597.0,23.6354,23.7507,23.6265,23.7507,53597.0
2023-04-18 12:30:00,26.77,26.78,26.7,26.72,82120.0,23.7507,23.7596,23.6886,23.7064,82120.0
2023-04-18 13:00:00,26.72,26.76,26.68,26.72,47565.0,23.7064,23.7419,23.6709,23.7064,47565.0
2023-04-18 13:30:00,26.71,26.81,26.69,26.81,92868.0,23.6975,23.7862,23.6798,23.7862,92868.0
2023-04-18 14:00:00,26.8,26.86,26.78,26.85,72584.0,23.7773,23.8306,23.7596,23.8217,72584.0
2023-04-18 14:30:00,26.85,26.89,26.75,26.82,92172.0,23.8217,23.8572,23.733,23.7951,92172.0
2023-04-18 15:00:00,26.84,26.95,26.82,26.94,124142.0,23.8128,23.9104,23.7951,23.9016,124142.0
2023-04-18 15:30:00,26.94,27.04,26.92,26.98,497071.0,23.9016,23.9903,23.8838,23.937,497071.0
2023-04-19 09:30:00,26.81,26.99,26.73,26.9,172381.0,23.7862,23.9459,23.7152,23.8661,172381.0
2023-04-19 10:00:00,26.9,27.03,26.87,26.97,111996.0,23.8661,23.9814,23.8395,23.9282,111996.0
2023-04-19 10:30:00,26.96,27.06,26.93,27.05,102041.0,23.9193,24.008,23.8927,23.9992,102041.0
2023-04-19 11:00:00,27.04,27.05,26.96,27.01,101504.0,23.9903,23.9992,23.9193,23.9637,101504.0
2023-04-19 11:30:00,27.01,27.01,26.9,26.98,112410.0,23.9637,23.9637,23.8661,23.937,112410.0
2023-04-19 12:00:00,26.99,27.03,26.97,27.01,69320.0,23.9459,23.9814,23.9282,23.9637,69320.0
2023-04-19 12:30:00,27.01,27.06,26.97,27.05,56402.0,23.9637,24.008,23.9282,23.9992,56402.0
2023-04-19 13:00:00,27.05,27.12,27.01,27.06,93348.0,23.9992,24.0613,23.9637,24.008,93348.0
2023-04-19 13:30:00,27.06,27.14,27.04,27.12,70896.0,24.008,24.079,23.9903,24.0613,70896.0
2023-04-19 14:00:00,27.12,27.19,27.11,27.19,59001.0,24.0613,24.1234,24.0524,24.1234,59001.0
2023-04-19 14:30:00,27.19,27.2,27.12,27.13,71795.0,24.1234,24.1322,24.0613,24.0701,71795.0
2023-04-19 15:00:00,27.13,27.17,27.06,27.14,281056.0,24.0701,24.1056,24.008,24.079,281056.0
2023-04-19 15:30:00,27.14,27.17,27.05,27.12,531956.0,24.079,24.1056,23.9992,24.0613,531956.0
2023-04-20 09:30:00,26.91,26.98,26.85,26.9,101642.0,23.8749,23.937,23.8217,23.8661,101642.0
2023-04-20 10:00:00,26.9,26.93,26.8,26.83,69530.0,23.8661,23.8927,23.7773,23.804,69530.0
2023-04-20 10:30:00,26.83,26.94,26.83,26.94,62681.0,23.804,23.9016,23.804,23.9016,62681.0
2023-04-20 11:00:00,26.94,26.95,26.81,26.83,65667.0,23.9016,23.9104,23.7862,23.804,65667.0
2023-04-20 11:30:00,26.82,26.88,26.8,26.85,45829.0,23.7951,23.8483,23.7773,23.8217,45829.0
2023-04-20 12:00:00,26.85,26.88,26.81,26.84,44673.0,23.8217,23.8483,23.7862,23.8128,44673.0
2023-04-20 12:30:00,26.83,26.92,26.83,26.91,27427.0,23.804,23.8838,23.804,23.8749,27427.0
2023-04-20 13:00:00,26.91,26.96,26.89,26.94,38330.0,23.8749,23.9193,23.8572,23.9016,38330.0
2023-04-20 13:30:00,26.94,26.96,26.9,26.94,39836.0,23.9016,23.9193,23.8661,23.9016,39836.0
2023-04-20 14:00:00,26.94,26.97,26.88,26.96,58500.0,23.9016,23.9282,23.8483,23.9193,58500.0
2023-04-20 14:30:00,26.96,26.97,26.84,26.89,44911.0,23.9193,23.9282,23.8128,23.8572,44911.0
2023-04-20 15:00:00,26.89,26.91,26.76,26.77,98645.0,23.8572,23.8749,23.7419,23.7507,98645.0
2023-04-20 15:30:00,26.77,26.9,26.77,26.89,365856.0,23.7507,23.8661,23.7507,23.8572,365856.0
2023-04-21 09:30:00,26.87,26.87,26.56,26.83,206354.0,23.8395,23.8395,23.5644,23.804,206354.0
2023-04-21 10:00:00,26.83,26.84,26.71,26.8,60819.0,23.804,23.8128,23.6975,23.7773,60819.0
2023-04-21 10:30:00,26.81,26.86,26.67,26.69,79018.0,23.7862,23.8306,23.662,23.6798,79018.0
2023-04-21 11:00:00,26.7,26.78,26.67,26.76,55737.0,23.6886,23.7596,23.662,23.7419,55737.0
2023-04-21 11:30:00,26.75,26.81,26.69,26.76,74197.0,23.733,23.7862,23.6798,23.7419,74197.0
2023-04-21 12:00:00,26.76,26.81,26.73,26.75,77780.0,23.7419,23.7862,23.7152,23.733,77780.0
2023-04-21 12:30:00,26.76,26.86,26.74,26.85,76017.0,23.7419,23.8306,23.7241,23.8217,76017.0
2023-04-21 13:00:00,26.85,26.91,26.83,26.84,90148.0,23.8217,23.8749,23.804,23.8128,90148.0
2023-04-21 13:30:00,26.84,26.9,26.83,26.87,71034.0,23.8128,23.8661,23.804,23.8395,71034.0
2023-04-21 14:00:00,26.88,26.96,26.87,26.94,113639.0,23.8483,23.9193,23.8395,23.9016,113639.0
2023-04-21 14:30:00,26.93,26.97,26.84,26.87,109374.0,23.8927,23.9282,23.8128,23.8395,109374.0
2023-04-21 15:00:00,26.87,26.9,26.77,26.79,142555.0,23.8395,23.8661,23.7507,23.7685,142555.0
2023-04-21 15:30:00,26.79,26.8,26.68,26.68,556781.0,23.7685,23.7773,23.6709,23.6709,556781.0
2023-04-24 09:30:00,26.85,26.91,26.71,26.73,145766.0,23.8217,23.8749,23.6975,23.7152,145766.0
2023-04-24 10:00:00,26.73,26.8,26.62,26.79,54586.0,23.7152,23.7773,23.6176,23.7685,54586.0
2023-04-24 10:30:00,26.8,26.82,26.72,26.73,98275.0,23.7773,23.7951,23.7064,23.7152,98275.0
2023-04-24 11:00:00,26.73,26.73,26.62,26.66,123954.0,23.7152,23.7152,23.6176,23.6531,123954.0
2023-04-24 11:30:00,26.66,26.72,26.63,26.65,33246.0,23.6531,23.7064,23.6265,23.6443,33246.0
2023-04-24 12:00:00,26.64,26.68,26.6,26.65,36477.0,23.6354,23.6709,23.5999,23.6443,36477.0
2023-04-24 12:30:00,26.66,26.74,26.65,26.74,44964.0,23.6531,23.7241,23.6443,23.7241,44964.0
2023-04-24 13:00:00,26.73,26.87,26.72,26.86,139333.0,23.7152,23.8395,23.7064,23.8306,139333.0
2023-04-24 13:30:00,26.87,26.94,26.87,26.94,91793.0,23.8395,23.9016,23.8395,23.9016,91793.0
2023-04-24 14:00:00,26.94,26.95,26.85,26.91,153104.0,23.9016,23.9104,23.8217,23.8749,153104.0
2023-04-24 14:30:00,26.91,26.97,26.89,26.96,137062.0,23.8749,23.9282,23.8572,23.9193,137062.0
2023-04-24 15:00:00,26.97,26.99,26.93,26.95,106864.0,23.9282,23.9459,23.8927,23.9104,106864.0
2023-04-24 15:30:00,26.96,27.02,26.91,26.98,438634.0,23.9193,23.9725,23.8749,23.937,438634.0
2023-04-25 09:30:00,26.74,26.79,26.56,26.64,135722.0,23.7241,23.7685,23.5644,23.6354,135722.0
2023-04-25 10:00:00,26.63,26.74,26.46,26.52,122564.0,23.6265,23.7241,23.4757,23.5289,122564.0
2023-04-25 10:30:00,26.51,26.53,26.3,26.3,127897.0,23.5201,23.5378,23.3337,23.3337,127897.0
2023-04-25 11:00:00,26.3,26.52,26.29,26.45,113670.0,23.3337,23.5289,23.3249,23.4668,113670.0
2023-04-25 11:30:00,26.44,26.48,26.39,26.44,59659.0,23.458,23.4934,23.4136,23.458,59659.0
2023-04-25 12:00:00,26.44,26.45,26.39,26.41,40949.0,23.458,23.4668,23.4136,23.4313,40949.0
2023-04-25 12:30:00,26.4,26.45,26.37,26.43,72362.0,23.4225,23.4668,23.3958,23.4491,72362.0
2023-04-25 13:00:00,26.43,26.47,26.31,26.36,174971.0,23.4491,23.4846,23.3426,23.387,174971.0
2023-04-25 13:30:00,26.36,26.4,26.34,26.37,61923.0,23.387,23.4225,23.3692,23.3958,61923.0
2023-04-25 14:00:00,26.38,26.44,26.31,26.44,181331.0,23.4047,23.458,23.3426,23.458,181331.0
2023-04-25 14:30:00,26.42,26.45,26.33,26.37,76188.0,23.4402,23.4668,23.3604,23.3958,76188.0
2023-04-25 15:00:00,26.36,26.4,26.29,26.33,149554.0,23.387,23.4225,23.3249,23.3604,149554.0
2023-04-25 15:30:00,26.33,26.36,26.22,26.24,420708.0,23.3604,23.387,23.2628,23.2805,420708.0
2023-04-26 09:30:00,26.18,26.51,26.06,26.37,124565.0,23.2273,23.5201,23.1208,23.3958,124565.0
2023-04-26 10:00:00,26.38,26.48,26.21,26.24,48975.0,23.4047,23.4934,23.2539,23.2805,48975.0
2023-04-26 10:30:00,26.25,26.35,26.14,26.34,64968.0,23.2894,23.3781,23.1918,23.3692,64968.0
2023-04-26 11:00:00,26.35,26.42,26.3,26.31,50618.0,23.3781,23.4402,23.3337,23.3426,50618.0
2023-04-26 11:30:00,26.32,26.39,26.26,26.39,58681.0,23.3515,23.4136,23.2983,23.4136,58681.0
2023-04-26 12:00:00,26.39,26.47,26.39,26.41,105931.0,23.4136,23.4846,23.4136,23.4313,105931.0
2023-04-26 12:30:00,26.39,26.48,26.38,26.43,84939.0,23.4136,23.4934,23.4047,23.4491,84939.0
2023-04-26 13:00:00,26.43,26.47,26.3,26.32,45898.0,23.4491,23.4846,23.3337,23.3515,45898.0
2023-04-26 13:30:00,26.32,26.37,26.23,26.24,24438.0,23.3515,23.3958,23.2716,23.2805,24438.0
2023-04-26 14:00:00,26.24,26.24,26.1,26.21,45368.0,23.2805,23.2805,23.1563,23.2539,45368.0
2023-04-26 14:30:00,26.2,26.21,26.05,26.09,43003.0,23.245,23.2539,23.1119,23.1474,43003.0
2023-04-26 15:00:00,26.09,26.09,25.99,26.04,65082.0,23.1474,23.1474,23.0587,23.1031,65082.0
2023-04-26 15:30:00,26.04,26.21,26.0,26.17,440797.0,23.1031,23.2539,23.0676,23.2184,440797.0
2023-04-27 09:30:00,26.39,26.52,26.26,26.39,125797.0,23.4136,23.5289,23.2983,23.4136,125797.0
2023-04-27 10:00:00,26.39,26.43,26.26,26.3,83403.0,23.4136,23.4491,23.2983,23.3337,83403.0
2023-04-27 10:30:00,26.31,26.35,26.24,26.27,119661.0,23.3426,23.3781,23.2805,23.3071,119661.0
2023-04-27 11:00:00,26.26,26.37,26.18,26.36,83549.0,23.2983,23.3958,23.2273,23.387,83549.0
2023-04-27 11:30:00,26.36,26.37,26.31,26.36,35697.0,23.387,23.3958,23.3426,23.387,35697.0
2023-04-27 12:00:00,26.36,26.41,26.34,26.37,57626.0,23.387,23.4313,23.3692,23.3958,57626.0
2023-04-27 12:30:00,26.37,26.38,26.26,26.33,143964.0,23.3958,23.4047,23.2983,23.3604,143964.0
2023-04-27 13:00:00,26.34,26.34,26.3,26.31,69231.0,23.3692,23.3692,23.3337,23.3426,69231.0
2023-04-27 13:30:00,26.32,26.48,26.32,26.43,118371.0,23.3515,23.4934,23.3515,23.4491,118371.0
2023-04-27 14:00:00,26.44,26.5,26.41,26.49,70779.0,23.458,23.5112,23.4313,23.5023,70779.0
2023-04-27 14:30:00,26.48,26.5,26.43,26.48,79128.0,23.4934,23.5112,23.4491,23.4934,79128.0
2023-04-27 15:00:00,26.47,26.55,26.45,26.55,141367.0,23.4846,23.5555,23.4668,23.5555,141367.0
2023-04-27 15:30:00,26.55,26.65,26.55,26.62,523899.0,23.5555,23.6443,23.5555,23.6176,523899.0
2023-04-28 09:30:00,26.51,26.7,26.45,26.65,143459.0,23.5201,23.6886,23.4668,23.6443,143459.0
2023-04-28 10:00:00,26.65,26.91,26.64,26.89,171673.0,23.6443,23.8749,23.6354,23.8572,171673.0
2023-04-28 10:30:00,26.89,27.0,26.75,26.77,246315.0,23.8572,23.9548,23.733,23.7507,246315.0
2023-04-28 11:00:00,26.78,26.88,26.66,26.85,125471.0,23.7596,23.8483,23.6531,23.8217,125471.0
2023-04-28 11:30:00,26.86,26.96,26.81,26.94,130520.0,23.8306,23.9193,23.7862,23.9016,130520.0
2023-04-28 12:00:00,26.94,26.99,26.8,26.92,322866.0,23.9016,23.9459,23.7773,23.8838,322866.0
2023-04-28 12:30:00,26.92,26.97,26.89,26.94,147934.0,23.8838,23.9282,23.8572,23.9016,147934.0
2023-04-28 13:00:00,26.94,26.99,26.88,26.99,125183.0,23.9016,23.9459,23.8483,23.9459,125183.0
2023-04-28 13:30:00,26.99,27.03,26.8,26.83,458381.0,23.9459,23.9814,23.7773,23.804,458381.0
2023-04-28 14:00:00,26.83,26.91,26.72,26.74,338623.0,23.804,23.8749,23.7064,23.7241,338623.0
2023-04-28 14:30:00,26.74,26.79,26.71,26.76,199811.0,23.7241,23.7685,23.6975,23.7419,199811.0
2023-04-28 15:00:00,26.75,26.86,26.75,26.8,244519.0,23.733,23.8306,23.733,23.7773,244519.0
2023-04-28 15:30:00,26.8,26.9,26.73,26.89,1002994.0,23.7773,23.8661,23.7152,23.8572,1002994.0
2023-05-01 09:30:00,28.25,28.5,26.9,26.96,340610.0,25.0638,25.2856,23.8661,23.9193,340610.0
2023-05-01 10:00:00,26.95,26.99,26.45,26.52,438826.0,23.9104,23.9459,23.4668,23.5289,438826.0
2023-05-01 10:30:00,26.52,26.6,25.99,26.22,625514.0,23.5289,23.5999,23.0587,23.2628,625514.0
2023-05-01 11:00:00,26.23,26.29,26.02,26.15,431120.0,23.2716,23.3249,23.0853,23.2007,431120.0
2023-05-01 11:30:00,26.14,26.35,26.12,26.28,176249.0,23.1918,23.3781,23.174,23.316,176249.0
2023-05-01 12:00:00,26.29,26.39,26.24,26.3,133228.0,23.3249,23.4136,23.2805,23.3337,133228.0
2023-05-01 12:30:00,26.3,26.38,26.18,26.2,86067.0,23.3337,23.4047,23.2273,23.245,86067.0
2023-05-01 13:00:00,26.2,26.2,26.09,26.1,189324.0,23.245,23.245,23.1474,23.1563,189324.0
2023-05-01 13:30:00,26.1,26.27,26.02,26.25,157051.0,23.1563,23.3071,23.0853,23.2894,157051.0
2023-05-01 14:00:00,26.24,26.31,26.13,26.15,125774.0,23.2805,23.3426,23.1829,23.2007,125774.0
2023-05-01 14:30:00,26.16,26.18,26.09,26.16,135108.0,23.2095,23.2273,23.1474,23.2095,135108.0
2023-05-01 15:00:00,26.16,26.2,26.04,26.07,169894.0,23.2095,23.245,23.1031,23.1297,169894.0
2023-05-01 15:30:00,26.07,26.16,25.97,26.13,655442.0,23.1297,23.2095,23.041,23.1829,655442.0
2023-05-02 09:30:00,25.85,25.9,25.34,25.5,480552.0,22.9345,22.9789,22.482,22.624,480552.0
2023-05-02 10:00:00,25.51,25.55,24.92,24.92,517301.0,22.6328,22.6683,22.1094,22.1094,517301.0
2023-05-02 10:30:00,24.93,25.05,24.83,24.93,270666.0,22.1183,22.2247,22.0295,22.1183,270666.0
2023-05-02 11:00:00,24.94,25.04,24.76,24.89,291135.0,22.1271,22.2158,21.9674,22.0828,291135.0
2023-05-02 11:30:00,24.87,25.04,24.75,24.92,170247.0,22.065,22.2158,21.9586,22.1094,170247.0
2023-05-02 12:00:00,24.93,24.96,24.8,24.87,73556.0,22.1183,22.1449,22.0029,22.065,73556.0
2023-05-02 12:30:00,24.86,24.97,24.81,24.95,95657.0,22.0562,22.1537,22.0118,22.136,95657.0
2023-05-02 13:00:00,24.95,25.08,24.93,25.05,139578.0,22.136,22.2513,22.1183,22.2247,139578.0
2023-05-02 13:30:00,25.05,25.14,25.02,25.08,131721.0,22.2247,22.3046,22.1981,22.2513,131721.0
2023-05-02 14:00:00,25.08,25.08,24.88,24.96,121720.0,22.2513,22.2513,22.0739,22.1449,121720.0
2023-05-02 14:30:00,24.97,25.07,24.94,25.05,107702.0,22.1537,22.2425,22.1271,22.2247,107702.0
2023-05-02 15:00:00,25.05,25.23,25.01,25.21,202902.0,22.2247,22.3844,22.1892,22.3667,202902.0
2023-05-02 15:30:00,25.21,25.25,25.11,25.22,674027.0,22.3667,22.4022,22.278,22.3755,674027.0
2023-05-03 09:30:00,25.17,25.67,25.17,25.54,242195.0,22.3312,22.7748,22.3312,22.6595,242195.0
2023-05-03 10:00:00,25.52,25.63,25.4,25.52,148026.0,22.6417,22.7393,22.5352,22.6417,148026.0
2023-05-03 10:30:00,25.52,25.57,25.31,25.35,114818.0,22.6417,22.6861,22.4554,22.4909,114818.0
2023-05-03 11:00:00,25.36,25.36,25.24,25.29,87175.0,22.4998,22.4998,22.3933,22.4377,87175.0
2023-05-03 11:30:00,25.28,25.33,25.26,25.3,57816.0,22.4288,22.4731,22.411,22.4465,57816.0
2023-05-03 12:00:00,25.31,25.4,25.3,25.38,54196.0,22.4554,22.5352,22.4465,22.5175,54196.0
2023-05-03 12:30:00,25.39,25.45,25.32,25.44,50593.0,22.5264,22.5796,22.4643,22.5707,50593.0
2023-05-03 13:00:00,25.44,25.45,25.36,25.42,51524.0,22.5707,22.5796,22.4998,22.553,51524.0
2023-05-03 13:30:00,25.42,25.5,25.36,25.48,76573.0,22.553,22.624,22.4998,22.6062,76573.0
2023-05-03 14:00:00,25.46,25.58,25.36,25.51,154721.0,22.5885,22.6949,22.4998,22.6328,154721.0
2023-05-03 14:30:00,25.51,25.7,25.38,25.57,316718.0,22.6328,22.8014,22.5175,22.6861,316718.0
2023-05-03 15:00:00,25.56,25.58,25.12,25.15,252472.0,22.6772,22.6949,22.2868,22.3134,252472.0
2023-05-03 15:30:00,25.14,25.2,25.04,25.13,492489.0,22.3046,22.3578,22.2158,22.2957,492489.0
2023-05-04 09:30:00,24.89,25.03,24.76,24.93,229319.0,22.0828,22.207,21.9674,22.1183,229319.0
2023-05-04 10:00:00,24.91,24.93,24.7,24.73,168676.0,22.1005,22.1183,21.9142,21.9408,168676.0
2023-05-04 10:30:00,24.72,24.88,24.68,24.74,174592.0,21.9319,22.0739,21.8965,21.9497,174592.0
2023-05-04 11:00:00,24.74,24.83,24.6,24.62,124103.0,21.9497,22.0295,21.8255,21.8432,124103.0
2023-05-04 11:30:00,24.62,24.66,24.51,24.62,101364.0,21.8432,21.8787,21.7456,21.8432,101364.0
2023-05-04 12:00:00,24.63,24.84,24.6,24.84,89506.0,21.8521,22.0384,21.8255,22.0384,89506.0
2023-05-04 12:30:00,24.85,24.9,24.71,24.82,154241.0,22.0473,22.0916,21.9231,22.0207,154241.0
2023-05-04 13:00:00,24.82,24.95,24.76,24.94,95957.0,22.0207,22.136,21.9674,22.1271,95957.0
2023-05-04 13:30:00,24.94,24.99,24.84,24.91,99374.0,22.1271,22.1715,22.0384,22.1005,99374.0
2023-05-04 14:00:00,24.92,24.99,24.89,24.89,134079.0,22.1094,22.1715,22.0828,22.0828,134079.0
2023-05-04 14:30:00,24.89,24.95,24.84,24.94,157744.0,22.0828,22.136,22.0384,22.1271,157744.0
2023-05-04 15:00:00,24.94,25.01,24.85,24.95,171725.0,22.1271,22.1892,22.0473,22.136,171725.0
2023-05-04 15:30:00,24.94,25.12,24.93,25.1,706885.0,22.1271,22.2868,22.1183,22.2691,706885.0
2023-05-05 09:30:00,25.48,25.69,25.38,25.43,141826.0,22.6062,22.7925,22.5175,22.5619,141826.0
2023-05-05 10:00:00,25.43,25.53,25.43,25.45,122579.0,22.5619,22.6506,22.5619,22.5796,122579.0
2023-05-05 10:30:00,25.45,25.58,25.42,25.44,121905.0,22.5796,22.6949,22.553,22.5707,121905.0
2023-05-05 11:00:00,25.44,25.53,25.42,25.51,84168.0,22.5707,22.6506,22.553,22.6328,84168.0
2023-05-05 11:30:00,25.51,25.59,25.47,25.55,76147.0,22.6328,22.7038,22.5974,22.6683,76147.0
2023-05-05 12:00:00,25.56,25.6,25.46,25.46,65867.0,22.6772,22.7127,22.5885,22.5885,65867.0
2023-05-05 12:30:00,25.46,25.48,25.36,25.46,117059.0,22.5885,22.6062,22.4998,22.5885,117059.0
2023-05-05 13:00:00,25.46,25.48,25.41,25.45,57649.0,22.5885,22.6062,22.5441,22.5796,57649.0
2023-05-05 13:30:00,25.46,25.5,25.4,25.41,72778.0,22.5885,22.624,22.5352,22.5441,72778.0
2023-05-05 14:00:00,25.41,25.5,25.4,25.49,90894.0,22.5441,22.624,22.5352,22.6151,90894.0
2023-05-05 14:30:00,25.5,25.58,25.49,25.52,95934.0,22.624,22.6949,22.6151,22.6417,95934.0
2023-05-05 15:00:00,25.53,25.58,25.49,25.49,113400.0,22.6506,22.6949,22.6151,22.6151,113400.0
2023-05-05 15:30:00,25.49,25.55,25.47,25.54,634578.0,22.6151,22.6683,22.5974,22.6595,634578.0
2023-05-08 09:30:00,25.7,25.78,25.38,25.4,219735.0,22.8014,22.8724,22.5175,22.5352,219735.0
2023-05-08 10:00:00,25.39,25.46,25.23,25.25,200508.0,22.5264,22.5885,22.3844,22.4022,200508.0
2023-05-08 10:30:00,25.25,25.32,25.24,25.3,337247.0,22.4022,22.4643,22.3933,22.4465,337247.0
2023-05-08 11:00:00,25.3,25.34,25.16,25.17,230611.0,22.4465,22.482,22.3223,22.3312,230611.0
2023-05-08 11:30:00,25.16,25.26,25.14,25.25,86801.0,22.3223,22.411,22.3046,22.4022,86801.0
2023-05-08 12:00:00,25.24,25.24,25.18,25.2,62107.0,22.3933,22.3933,22.3401,22.3578,62107.0
2023-05-08 12:30:00,25.19,25.21,25.09,25.14,69802.0,22.3489,22.3667,22.2602,22.3046,69802.0
2023-05-08 13:00:00,25.14,25.19,25.13,25.16,100054.0,22.3046,22.3489,22.2957,22.3223,100054.0
2023-05-08 13:30:00,25.16,25.27,25.15,25.26,75269.0,22.3223,22.4199,22.3134,22.411,75269.0
2023-05-08 14:00:00,25.27,25.31,25.16,25.28,115976.0,22.4199,22.4554,22.3223,22.4288,115976.0
2023-05-08 14:30:00,25.29,25.44,25.28,25.35,245132.0,22.4377,22.5707,22.4288,22.4909,245132.0
2023-05-08 15:00:00,25.35,25.41,25.33,25.36,167972.0,22.4909,22.5441,22.4731,22.4998,167972.0
2023-05-08 15:30:00,25.35,25.46,25.35,25.35,410622.0,22.4909,22.5885,22.4909,22.4909,410622.0
2023-05-09 09:30:00,25.04,25.06,24.95,25.01,178007.0,22.2158,22.2336,22.136,22.1892,178007.0
2023-05-09 10:00:00,25.02,25.12,24.92,25.02,181950.0,22.1981,22.2868,22.1094,22.1981,181950.0
2023-05-09 10:30:00,25.02,25.19,25.02,25.19,85161.0,22.1981,22.3489,22.1981,22.3489,85161.0
2023-05-09 11:00:00,25.19,25.25,25.18,25.18,54583.0,22.3489,22.4022,22.3401,22.3401,54583.0
2023-05-09 11:30:00,25.18,25.26,25.16,25.18,30765.0,22.3401,22.411,22.3223,22.3401,30765.0
2023-05-09 12:00:00,25.18,25.22,25.13,25.14,26754.0,22.3401,22.3755,22.2957,22.3046,26754.0
2023-05-09 12:30:00,25.14,25.18,25.11,25.16,25500.0,22.3046,22.3401,22.278,22.3223,25500.0
2023-05-09 13:00:00,25.16,25.17,25.1,25.14,26609.0,22.3223,22.3312,22.2691,22.3046,26609.0
2023-05-09 13:30:00,25.14,25.23,25.1,25.21,33152.0,22.3046,22.3844,22.2691,22.3667,33152.0
2023-05-09 14:00:00,25.22,25.26,25.17,25.18,54706.0,22.3755,22.411,22.3312,22.3401,54706.0
2023-05-09 14:30:00,25.19,25.2,25.11,25.14,68961.0,22.3489,22.3578,22.278,22.3046,68961.0
2023-05-09 15:00:00,25.14,25.18,25.11,25.14,70775.0,22.3046,22.3401,22.278,22.3046,70775.0
2023-05-09 15:30:00,25.14,25.17,25.04,25.13,447836.0,22.3046,22.3312,22.2158,22.2957,447836.0
2023-05-10 09:30:00,25.46,25.71,25.37,25.39,401230.0,22.5885,22.8103,22.5086,22.5264,401230.0
2023-05-10 10:00:00,25.39,25.49,25.23,25.29,183599.0,22.5264,22.6151,22.3844,22.4377,183599.0
2023-05-10 10:30:00,25.29,25.34,25.1,25.22,124007.0,22.4377,22.482,22.2691,22.3755,124007.0
2023-05-10 11:00:00,25.23,25.31,25.2,25.24,116002.0,22.3844,22.4554,22.3578,22.3933,116002.0
2023-05-10 11:30:00,25.23,25.34,25.21,25.24,136780.0,22.3844,22.482,22.3667,22.3933,136780.0
2023-05-10 12:00:00,25.24,25.25,25.13,25.17,87713.0,22.3933,22.4022,22.2957,22.3312,87713.0
2023-05-10 12:30:00,25.18,25.19,25.04,25.05,125239.0,22.3401,22.3489,22.2158,22.2247,125239.0
2023-05-10 13:00:00,25.05,25.05,24.91,24.96,85604.0,22.2247,22.2247,22.1005,22.1449,85604.0
2023-05-10 13:30:00,24.95,24.98,24.88,24.95,68997.0,22.136,22.1626,22.0739,22.136,68997.0
2023-05-10 14:00:00,24.96,25.02,24.94,25.02,65430.0,22.1449,22.1981,22.1271,22.1981,65430.0
2023-05-10 14:30:00,25.01,25.09,24.99,25.01,74437.0,22.1892,22.2602,22.1715,22.1892,74437.0
2023-05-10 15:00:00,25.01,25.09,24.96,25.05,163766.0,22.1892,22.2602,22.1449,22.2247,163766.0
2023-05-10 15:30:00,25.05,25.13,25.0,25.01,551734.0,22.2247,22.2957,22.1804,22.1892,551734.0
2023-05-11 09:30:00,24.94,24.94,24.64,24.76,118541.0,22.1271,22.1271,21.861,21.9674,118541.0
2023-05-11 10:00:00,24.76,24.8,24.52,24.59,138055.0,21.9674,22.0029,21.7545,21.8166,138055.0
2023-05-11 10:30:00,24.59,24.62,24.39,24.43,296456.0,21.8166,21.8432,21.6392,21.6746,296456.0
2023-05-11 11:00:00,24.44,24.53,24.36,24.39,540191.0,21.6835,21.7634,21.6125,21.6392,540191.0
2023-05-11 11:30:00,24.39,24.48,24.38,24.4,239215.0,21.6392,21.719,21.6303,21.648,239215.0
2023-05-11 12:00:00,24.4,24.41,24.31,24.34,160253.0,21.648,21.6569,21.5682,21.5948,160253.0
2023-05-11 12:30:00,24.34,24.47,24.27,24.37,206525.0,21.5948,21.7101,21.5327,21.6214,206525.0
2023-05-11 13:00:00,24.37,24.42,24.33,24.33,94408.0,21.6214,21.6658,21.5859,21.5859,94408.0
2023-05-11 13:30:00,24.33,24.39,24.24,24.33,121378.0,21.5859,21.6392,21.5061,21.5859,121378.0
2023-05-11 14:00:00,24.33,24.41,24.31,24.41,64166.0,21.5859,21.6569,21.5682,21.6569,64166.0
2023-05-11 14:30:00,24.41,24.46,24.4,24.45,110078.0,21.6569,21.7013,21.648,21.6924,110078.0
2023-05-11 15:00:00,24.45,24.53,24.44,24.51,189346.0,21.6924,21.7634,21.6835,21.7456,189346.0
2023-05-11 15:30:00,24.51,24.55,24.48,24.52,611852.0,21.7456,21.7811,21.719,21.7545,611852.0
2023-05-12 09:30:00,24.66,24.74,24.57,24.58,101564.0,21.8787,21.9497,21.7989,21.8077,101564.0
2023-05-12 10:00:00,24.59,24.6,24.48,24.52,93253.0,21.8166,21.8255,21.719,21.7545,93253.0
2023-05-12 10:30:00,24.52,24.55,24.44,24.48,88832.0,21.7545,21.7811,21.6835,21.719,88832.0
2023-05-12 11:00:00,24.49,24.52,24.43,24.48,73366.0,21.7279,21.7545,21.6746,21.719,73366.0
2023-05-12 11:30:00,24.48,24.51,24.45,24.51,72545.0,21.719,21.7456,21.6924,21.7456,72545.0
2023-05-12 12:00:00,24.51,24.51,24.39,24.42,62366.0,21.7456,21.7456,21.6392,21.6658,62366.0
2023-05-12 12:30:00,24.41,24.46,24.38,24.39,65103.0,21.6569,21.7013,21.6303,21.6392,65103.0
2023-05-12 13:00:00,24.39,24.49,24.39,24.47,73179.0,21.6392,21.7279,21.6392,21.7101,73179.0
2023-05-12 13:30:00,24.46,24.49,24.32,24.32,171787.0,21.7013,21.7279,21.5771,21.5771,171787.0
2023-05-12 14:00:00,24.31,24.37,24.28,24.33,225344.0,21.5682,21.6214,21.5416,21.5859,225344.0
2023-05-12 14:30:00,24.33,24.33,24.23,24.3,130165.0,21.5859,21.5859,21.4972,21.5593,130165.0
2023-05-12 15:00:00,24.3,24.44,24.26,24.41,218786.0,21.5593,21.6835,21.5238,21.6569,218786.0
2023-05-12 15:30:00,24.41,24.49,24.37,24.48,405488.0,21.6569,21.7279,21.6214,21.719,405488.0
2023-05-15 09:30:00,24.54,24.61,24.46,24.55,133767.0,21.7722,21.8343,21.7013,21.7811,133767.0
2023-05-15 10:00:00,24.55,24.57,24.44,24.56,79303.0,21.7811,21.7989,21.6835,21.79,79303.0
2023-05-15 10:30:00,24.56,24.63,24.52,24.56,74154.0,21.79,21.8521,21.7545,21.79,74154.0
2023-05-15 11:00:00,24.55,24.59,24.53,24.54,80441.0,21.7811,21.8166,21.7634,21.7722,80441.0
2023-05-15 11:30:00,24.53,24.55,24.46,24.48,95744.0,21.7634,21.7811,21.7013,21.719,95744.0
2023-05-15 12:00:00,24.48,24.5,24.44,24.44,72555.0,21.719,21.7368,21.6835,21.6835,72555.0
2023-05-15 12:30:00,24.45,24.6,24.43,24.6,135807.0,21.6924,21.8255,21.6746,21.8255,135807.0
2023-05-15 13:00:00,24.6,24.65,24.56,24.56,61790.0,21.8255,21.8698,21.79,21.79,61790.0
2023-05-15 13:30:00,24.55,24.56,24.44,24.46,72856.0,21.7811,21.79,21.6835,21.7013,72856.0
2023-05-15 14:00:00,24.46,24.47,24.39,24.44,90666.0,21.7013,21.7101,21.6392,21.6835,90666.0
2023-05-15 14:30:00,24.44,24.49,24.41,24.46,144864.0,21.6835,21.7279,21.6569,21.7013,144864.0
2023-05-15 15:00:00,24.46,24.54,24.45,24.53,97317.0,21.7013,21.7722,21.6924,21.7634,97317.0
2023-05-15 15:30:00,24.53,24.53,24.46,24.52,335779.0,21.7634,21.7634,21.7013,21.7545,335779.0
2023-05-16 09:30:00,24.29,24.36,24.14,24.22,175913.0,21.5504,21.6125,21.4174,21.4883,175913.0
2023-05-16 10:00:00,24.22,24.28,24.14,24.2,72157.0,21.4883,21.5416,21.4174,21.4706,72157.0
2023-05-16 10:30:00,24.2,24.28,24.16,24.25,62883.0,21.4706,21.5416,21.4351,21.515,62883.0
2023-05-16 11:00:00,24.26,24.3,24.22,24.3,37978.0,21.5238,21.5593,21.4883,21.5593,37978.0
2023-05-16 11:30:00,24.29,24.4,24.24,24.34,77585.0,21.5504,21.648,21.5061,21.5948,77585.0
2023-05-16 12:00:00,24.33,24.33,24.2,24.21,62189.0,21.5859,21.5859,21.4706,21.4795,62189.0
2023-05-16 12:30:00,24.21,24.27,24.2,24.24,62842.0,21.4795,21.5327,21.4706,21.5061,62842.0
2023-05-16 13:00:00,24.25,24.25,24.13,24.13,38968.0,21.515,21.515,21.4085,21.4085,38968.0
2023-05-16 13:30:00,24.14,24.17,24.1,24.17,42174.0,21.4174,21.444,21.3819,21.444,42174.0
2023-05-16 14:00:00,24.17,24.17,24.06,24.07,75619.0,21.444,21.444,21.3464,21.3553,75619.0
2023-05-16 14:30:00,24.06,24.15,24.05,24.14,43971.0,21.3464,21.4262,21.3375,21.4174,43971.0
2023-05-16 15:00:00,24.14,24.19,24.12,24.18,69570.0,21.4174,21.4617,21.3996,21.4528,69570.0
2023-05-16 15:30:00,24.18,24.18,24.02,24.03,249965.0,21.4528,21.4528,21.3109,21.3198,249965.0
2023-05-17 09:30:00,24.21,24.27,24.0,24.0,90223.0,21.4795,21.5327,21.2931,21.2931,90223.0
2023-05-17 10:00:00,24.0,24.16,23.98,24.16,103219.0,21.2931,21.4351,21.2754,21.4351,103219.0
2023-05-17 10:30:00,24.19,24.19,24.12,24.13,62449.0,21.4617,21.4617,21.3996,21.4085,62449.0
2023-05-17 11:00:00,24.13,24.25,24.12,24.23,146199.0,21.4085,21.515,21.3996,21.4972,146199.0
2023-05-17 11:30:00,24.23,24.34,24.21,24.29,97121.0,21.4972,21.5948,21.4795,21.5504,97121.0
2023-05-17 12:00:00,24.29,24.32,24.27,24.29,47286.0,21.5504,21.5771,21.5327,21.5504,47286.0
2023-05-17 12:30:00,24.29,24.47,24.29,24.46,86921.0,21.5504,21.7101,21.5504,21.7013,86921.0
2023-05-17 13:00:00,24.46,24.53,24.45,24.5,72392.0,21.7013,21.7634,21.6924,21.7368,72392.0
2023-05-17 13:30:00,24.5,24.54,24.48,24.5,70759.0,21.7368,21.7722,21.719,21.7368,70759.0
2023-05-17 14:00:00,24.5,24.55,24.47,24.53,70536.0,21.7368,21.7811,21.7101,21.7634,70536.0
2023-05-17 14:30:00,24.53,24.58,24.47,24.48,85377.0,21.7634,21.8077,21.7101,21.719,85377.0
2023-05-17 15:00:00,24.48,24.52,24.3,24.3,145581.0,21.719,21.7545,21.5593,21.5593,145581.0
2023-05-17 15:30:00,24.3,24.52,24.3,24.46,351211.0,21.5593,21.7545,21.5593,21.7013,351211.0
2023-05-18 09:30:00,24.42,24.45,24.24,24.33,93962.0,21.6658,21.6924,21.5061,21.5859,93962.0
2023-05-18 10:00:00,24.34,24.43,24.28,24.39,187497.0,21.5948,21.6746,21.5416,21.6392,187497.0
2023-05-18 10:30:00,24.4,24.48,24.38,24.48,107566.0,21.648,21.719,21.6303,21.719,107566.0
2023-05-18 11:00:00,24.48,24.6,24.46,24.6,230892.0,21.719,21.8255,21.7013,21.8255,230892.0
2023-05-18 11:30:00,24.61,24.66,24.51,24.58,216853.0,21.8343,21.8787,21.7456,21.8077,216853.0
2023-05-18 12:00:00,24.58,24.61,24.43,24.45,98041.0,21.8077,21.8343,21.6746,21.6924,98041.0
2023-05-18 12:30:00,24.45,24.55,24.43,24.55,81143.0,21.6924,21.7811,21.6746,21.7811,81143.0
2023-05-18 13:00:00,24.57,24.59,24.5,24.53,118779.0,21.7989,21.8166,21.7368,21.7634,118779.0
2023-05-18 13:30:00,24.52,24.58,24.42,24.43,190412.0,21.7545,21.8077,21.6658,21.6746,190412.0
2023-05-18 14:00:00,24.43,24.53,24.42,24.48,137102.0,21.6746,21.7634,21.6658,21.719,137102.0
2023-05-18 14:30:00,24.47,24.5,24.45,24.46,82139.0,21.7101,21.7368,21.6924,21.7013,82139.0
2023-05-18 15:00:00,24.47,24.55,24.44,24.54,110973.0,21.7101,21.7811,21.6835,21.7722,110973.0
2023-05-18 15:30:00,24.54,24.73,24.54,24.67,338751.0,21.7722,21.9408,21.7722,21.8876,338751.0
2023-05-19 09:30:00,24.82,24.82,24.64,24.69,105964.0,22.0207,22.0207,21.861,21.9053,105964.0
2023-05-19 10:00:00,24.7,24.75,24.56,24.6,94451.0,21.9142,21.9586,21.79,21.8255,94451.0
2023-05-19 10:30:00,24.61,24.63,24.53,24.57,101874.0,21.8343,21.8521,21.7634,21.7989,101874.0
2023-05-19 11:00:00,24.58,24.59,24.3,24.31,91964.0,21.8077,21.8166,21.5593,21.5682,91964.0
2023-05-19 11:30:00,24.3,24.38,24.19,24.34,92859.0,21.5593,21.6303,21.4617,21.5948,92859.0
2023-05-19 12:00:00,24.33,24.44,24.29,24.39,44343.0,21.5859,21.6835,21.5504,21.6392,44343.0
2023-05-19 12:30:00,24.39,24.47,24.31,24.43,46612.0,21.6392,21.7101,21.5682,21.6746,46612.0
2023-05-19 13:00:00,24.44,24.47,24.42,24.44,47208.0,21.6835,21.7101,21.6658,21.6835,47208.0
2023-05-19 13:30:00,24.43,24.47,24.41,24.42,35883.0,21.6746,21.7101,21.6569,21.6658,35883.0
2023-05-19 14:00:00,24.42,24.5,24.4,24.45,31640.0,21.6658,21.7368,21.648,21.6924,31640.0
2023-05-19 14:30:00,24.44,24.49,24.42,24.48,43839.0,21.6835,21.7279,21.6658,21.719,43839.0
2023-05-19 15:00:00,24.49,24.5,24.41,24.43,74587.0,21.7279,21.7368,21.6569,21.6746,74587.0
2023-05-19 15:30:00,24.42,24.53,24.41,24.5,292235.0,21.6658,21.7634,21.6569,21.7368,292235.0
2023-05-22 09:30:00,24.59,24.69,24.51,24.55,304913.0,21.8166,21.9053,21.7456,21.7811,304913.0
2023-05-22 10:00:00,24.56,24.58,24.34,24.43,276609.0,21.79,21.8077,21.5948,21.6746,276609.0
2023-05-22 10:30:00,24.43,24.5,24.34,24.38,59337.0,21.6746,21.7368,21.5948,21.6303,59337.0
2023-05-22 11:00:00,24.38,24.55,24.38,24.55,33541.0,21.6303,21.7811,21.6303,21.7811,33541.0
2023-05-22 11:30:00,24.55,24.61,24.5,24.61,60475.0,21.7811,21.8343,21.7368,21.8343,60475.0
2023-05-22 12:00:00,24.62,24.65,24.56,24.6,38921.0,21.8432,21.8698,21.79,21.8255,38921.0
2023-05-22 12:30:00,24.6,24.61,24.55,24.59,38571.0,21.8255,21.8343,21.7811,21.8166,38571.0
2023-05-22 13:00:00,24.6,24.64,24.53,24.55,72309.0,21.8255,21.861,21.7634,21.7811,72309.0
2023-05-22 13:30:00,24.56,24.62,24.55,24.6,31977.0,21.79,21.8432,21.7811,21.8255,31977.0
2023-05-22 14:00:00,24.59,24.7,24.59,24.69,33928.0,21.8166,21.9142,21.8166,21.9053,33928.0
2023-05-22 14:30:00,24.7,24.77,24.67,24.72,59856.0,21.9142,21.9763,21.8876,21.9319,59856.0
2023-05-22 15:00:00,24.72,24.75,24.61,24.64,63778.0,21.9319,21.9586,21.8343,21.861,63778.0
2023-05-22 15:30:00,24.64,24.66,24.59,24.6,274069.0,21.861,21.8787,21.8166,21.8255,274069.0
2023-05-23 09:30:00,24.45,24.63,24.43,24.59,125423.0,21.6924,21.8521,21.6746,21.8166,125423.0
2023-05-23 10:00:00,24.59,24.71,24.55,24.71,87682.0,21.8166,21.9231,21.7811,21.9231,87682.0
2023-05-23 10:30:00,24.7,24.73,24.63,24.68,76009.0,21.9142,21.9408,21.8521,21.8965,76009.0
2023-05-23 11:00:00,24.68,24.8,24.67,24.8,86419.0,21.8965,22.0029,21.8876,22.0029,86419.0
2023-05-23 11:30:00,24.8,24.82,24.78,24.79,72253.0,22.0029,22.0207,21.9852,21.994,72253.0
2023-05-23 12:00:00,24.8,24.81,24.62,24.67,60409.0,22.0029,22.0118,21.8432,21.8876,60409.0
2023-05-23 12:30:00,24.68,24.7,24.6,24.66,241027.0,21.8965,21.9142,21.8255,21.8787,241027.0
2023-05-23 13:00:00,24.66,24.78,24.57,24.66,93180.0,21.8787,21.9852,21.7989,21.8787,93180.0
2023-05-23 13:30:00,24.67,24.68,24.6,24.63,116245.0,21.8876,21.8965,21.8255,21.8521,116245.0
2023-05-23 14:00:00,24.64,24.69,24.49,24.52,146803.0,21.861,21.9053,21.7279,21.7545,146803.0
2023-05-23 14:30:00,24.52,24.59,24.48,24.57,119230.0,21.7545,21.8166,21.719,21.7989,119230.0
2023-05-23 15:00:00,24.57,24.57,24.47,24.53,109633.0,21.7989,21.7989,21.7101,21.7634,109633.0
2023-05-23 15:30:00,24.52,24.55,24.35,24.37,547778.0,21.7545,21.7811,21.6037,21.6214,547778.0
2023-05-24 09:30:00,24.2,24.28,23.97,24.03,99049.0,21.4706,21.5416,21.2665,21.3198,99049.0
2023-05-24 10:00:00,24.02,24.07,23.96,24.04,108786.0,21.3109,21.3553,21.2577,21.3286,108786.0
2023-05-24 10:30:00,24.04,24.11,24.02,24.04,51951.0,21.3286,21.3907,21.3109,21.3286,51951.0
2023-05-24 11:00:00,24.05,24.18,23.97,24.09,70827.0,21.3375,21.4528,21.2665,21.373,70827.0
2023-05-24 11:30:00,24.09,24.1,24.01,24.03,70866.0,21.373,21.3819,21.302,21.3198,70866.0
2023-05-24 12:00:00,24.03,24.07,23.92,23.99,79313.0,21.3198,21.3553,21.2222,21.2843,79313.0
2023-05-24 12:30:00,23.99,24.06,23.99,24.0,58913.0,21.2843,21.3464,21.2843,21.2931,58913.0
2023-05-24 13:00:00,24.01,24.06,23.97,24.02,86154.0,21.302,21.3464,21.2665,21.3109,86154.0
2023-05-24 13:30:00,24.01,24.05,24.0,24.02,72119.0,21.302,21.3375,21.2931,21.3109,72119.0
2023-05-24 14:00:00,24.02,24.07,23.97,24.02,128846.0,21.3109,21.3553,21.2665,21.3109,128846.0
2023-05-24 14:30:00,24.02,24.1,23.99,24.05,83375.0,21.3109,21.3819,21.2843,21.3375,83375.0
2023-05-24 15:00:00,24.05,24.23,24.04,24.2,149580.0,21.3375,21.4972,21.3286,21.4706,149580.0
2023-05-24 15:30:00,24.2,24.29,24.07,24.09,592861.0,21.4706,21.5504,21.3553,21.373,592861.0
2023-05-25 09:30:00,24.03,24.24,23.98,24.19,223110.0,21.3198,21.5061,21.2754,21.4617,223110.0
2023-05-25 10:00:00,24.21,24.23,24.0,24.12,123310.0,21.4795,21.4972,21.2931,21.3996,123310.0
2023-05-25 10:30:00,24.13,24.13,23.98,24.0,145140.0,21.4085,21.4085,21.2754,21.2931,145140.0
2023-05-25 11:00:00,24.01,24.08,23.99,23.99,168825.0,21.302,21.3641,21.2843,21.2843,168825.0
2023-05-25 11:30:00,24.0,24.05,23.94,24.03,148800.0,21.2931,21.3375,21.2399,21.3198,148800.0
2023-05-25 12:00:00,24.04,24.14,24.03,24.07,57625.0,21.3286,21.4174,21.3198,21.3553,57625.0
2023-05-25 12:30:00,24.08,24.16,24.04,24.11,143053.0,21.3641,21.4351,21.3286,21.3907,143053.0
2023-05-25 13:00:00,24.1,24.24,24.06,24.23,62744.0,21.3819,21.5061,21.3464,21.4972,62744.0
2023-05-25 13:30:00,24.23,24.25,24.16,24.19,48009.0,21.4972,21.515,21.4351,21.4617,48009.0
2023-05-25 14:00:00,24.19,24.29,24.17,24.19,62292.0,21.4617,21.5504,21.444,21.4617,62292.0
2023-05-25 14:30:00,24.17,24.21,24.12,24.2,105980.0,21.444,21.4795,21.3996,21.4706,105980.0
2023-05-25 15:00:00,24.21,24.32,24.18,24.29,124325.0,21.4795,21.5771,21.4528,21.5504,124325.0
2023-05-25 15:30:00,24.3,24.32,24.19,24.26,315629.0,21.5593,21.5771,21.4617,21.5238,315629.0
2023-05-26 09:30:00,24.38,24.57,24.27,24.37,192854.0,21.6303,21.7989,21.5327,21.6214,192854.0
2023-05-26 10:00:00,24.37,24.63,24.34,24.63,87671.0,21.6214,21.8521,21.5948,21.8521,87671.0
2023-05-26 10:30:00,24.62,24.7,24.58,24.59,153684.0,21.8432,21.9142,21.8077,21.8166,153684.0
2023-05-26 11:00:00,24.59,24.66,24.46,24.48,72287.0,21.8166,21.8787,21.7013,21.719,72287.0
2023-05-26 11:30:00,24.48,24.55,24.44,24.47,72140.0,21.719,21.7811,21.6835,21.7101,72140.0
2023-05-26 12:00:00,24.46,24.63,24.46,24.59,92651.0,21.7013,21.8521,21.7013,21.8166,92651.0
2023-05-26 12:30:00,24.6,24.63,24.53,24.55,47997.0,21.8255,21.8521,21.7634,21.7811,47997.0
2023-05-26 13:00:00,24.56,24.6,24.51,24.56,30017.0,21.79,21.8255,21.7456,21.79,30017.0
2023-05-26 13:30:00,24.57,24.6,24.52,24.56,37144.0,21.7989,21.8255,21.7545,21.79,37144.0
2023-05-26 14:00:00,24.57,24.6,24.52,24.6,39000.0,21.7989,21.8255,21.7545,21.8255,39000.0
2023-05-26 14:30:00,24.6,24.64,24.57,24.58,39872.0,21.8255,21.861,21.7989,21.8077,39872.0
2023-05-26 15:00:00,24.58,24.64,24.58,24.58,71629.0,21.8077,21.861,21.8077,21.8077,71629.0
2023-05-26 15:30:00,24.59,24.68,24.57,24.6,351966.0,21.8166,21.8965,21.7989,21.8255,351966.0
2023-05-30 09:30:00,24.72,24.79,24.57,24.62,134084.0,21.9319,21.994,21.7989,21.8432,134084.0
2023-05-30 10:00:00,24.63,24.85,24.53,24.65,384224.0,21.8521,22.0473,21.7634,21.8698,384224.0
2023-05-30 10:30:00,24.63,24.72,24.62,24.66,51377.0,21.8521,21.9319,21.8432,21.8787,51377.0
2023-05-30 11:00:00,24.66,24.72,24.53,24.58,53339.0,21.8787,21.9319,21.7634,21.8077,53339.0
2023-05-30 11:30:00,24.58,24.66,24.56,24.66,30039.0,21.8077,21.8787,21.79,21.8787,30039.0
2023-05-30 12:00:00,24.65,24.76,24.62,24.73,35056.0,21.8698,21.9674,21.8432,21.9408,35056.0
2023-05-30 12:30:00,24.73,24.75,24.66,24.75,92867.0,21.9408,21.9586,21.8787,21.9586,92867.0
2023-05-30 13:00:00,24.74,24.82,24.71,24.81,135481.0,21.9497,22.0207,21.9231,22.0118,135481.0
2023-05-30 13:30:00,24.82,24.85,24.78,24.82,177589.0,22.0207,22.0473,21.9852,22.0207,177589.0
2023-05-30 14:00:00,24.82,24.85,24.72,24.73,114490.0,22.0207,22.0473,21.9319,21.9408,114490.0
2023-05-30 14:30:00,24.74,24.79,24.71,24.71,129049.0,21.9497,21.994,21.9231,21.9231,129049.0
2023-05-30 15:00:00,24.71,24.8,24.71,24.78,77835.0,21.9231,22.0029,21.9231,21.9852,77835.0
2023-05-30 15:30:00,24.79,24.88,24.71,24.71,506614.0,21.994,22.0739,21.9231,21.9231,506614.0
2023-05-31 09:30:00,24.55,24.71,23.96,24.06,629302.0,21.7811,21.9231,21.2577,21.3464,629302.0
2023-05-31 10:00:00,24.05,24.1,23.85,24.08,445840.0,21.3375,21.3819,21.1601,21.3641,445840.0
2023-05-31 10:30:00,24.09,24.1,23.9,24.0,555864.0,21.373,21.3819,21.2044,21.2931,555864.0
2023-05-31 11:00:00,24.0,24.03,23.92,23.96,118562.0,21.2931,21.3198,21.2222,21.2577,118562.0
2023-05-31 11:30:00,23.97,24.06,23.92,24.02,230575.0,21.2665,21.3464,21.2222,21.3109,230575.0
2023-05-31 12:00:00,24.02,24.09,24.01,24.03,73434.0,21.3109,21.373,21.302,21.3198,73434.0
2023-05-31 12:30:00,24.03,24.12,24.02,24.11,163362.0,21.3198,21.3996,21.3109,21.3907,163362.0
2023-05-31 13:00:00,24.1,24.18,24.08,24.15,85748.0,21.3819,21.4528,21.3641,21.4262,85748.0
2023-05-31 13:30:00,24.16,24.18,24.09,24.17,117964.0,21.4351,21.4528,21.373,21.444,117964.0
2023-05-31 14:00:00,24.17,24.22,24.15,24.21,118680.0,21.444,21.4883,21.4262,21.4795,118680.0
2023-05-31 14:30:00,24.21,24.21,24.04,24.06,182172.0,21.4795,21.4795,21.3286,21.3464,182172.0
2023-05-31 15:00:00,24.07,24.14,24.05,24.13,144838.0,21.3553,21.4174,21.3375,21.4085,144838.0
2023-05-31 15:30:00,24.13,24.16,23.97,24.0,758977.0,21.4085,21.4351,21.2665,21.2931,758977.0
2023-06-01 09:30:00,24.06,24.27,23.96,24.05,293630.0,21.3464,21.5327,21.2577,21.3375,293630.0
2023-06-01 10:00:00,24.07,24.25,24.04,24.19,127100.0,21.3553,21.515,21.3286,21.4617,127100.0
2023-06-01 10:30:00,24.18,24.27,24.12,24.21,137097.0,21.4528,21.5327,21.3996,21.4795,137097.0
2023-06-01 11:00:00,24.2,24.31,24.15,24.3,87697.0,21.4706,21.5682,21.4262,21.5593,87697.0
2023-06-01 11:30:00,24.3,24.4,24.29,24.33,50292.0,21.5593,21.648,21.5504,21.5859,50292.0
2023-06-01 12:00:00,24.33,24.44,24.31,24.43,50075.0,21.5859,21.6835,21.5682,21.6746,50075.0
2023-06-01 12:30:00,24.43,24.43,24.34,24.39,58279.0,21.6746,21.6746,21.5948,21.6392,58279.0
2023-06-01 13:00:00,24.39,24.4,24.3,24.37,57151.0,21.6392,21.648,21.5593,21.6214,57151.0
2023-06-01 13:30:00,24.35,24.43,24.33,24.43,83552.0,21.6037,21.6746,21.5859,21.6746,83552.0
2023-06-01 14:00:00,24.43,24.48,24.43,24.46,57895.0,21.6746,21.719,21.6746,21.7013,57895.0
2023-06-01 14:30:00,24.46,24.49,24.41,24.48,100949.0,21.7013,21.7279,21.6569,21.719,100949.0
2023-06-01 15:00:00,24.48,24.52,24.44,24.48,254993.0,21.719,21.7545,21.6835,21.719,254993.0
2023-06-01 15:30:00,24.48,24.51,24.4,24.43,505698.0,21.719,21.7456,21.648,21.6746,505698.0
2023-06-02 09:30:00,24.82,24.98,24.75,24.82,186329.0,22.0207,22.1626,21.9586,22.0207,186329.0
2023-06-02 10:00:00,24.83,24.91,24.76,24.89,69524.0,22.0295,22.1005,21.9674,22.0828,69524.0
2023-06-02 10:30:00,24.89,25.05,24.84,25.05,118829.0,22.0828,22.2247,22.0384,22.2247,118829.0
2023-06-02 11:00:00,25.05,25.14,25.01,25.08,100127.0,22.2247,22.3046,22.1892,22.2513,100127.0
2023-06-02 11:30:00,25.08,25.1,24.91,24.97,191046.0,22.2513,22.2691,22.1005,22.1537,191046.0
2023-06-02 12:00:00,24.98,25.01,24.92,24.95,75428.0,22.1626,22.1892,22.1094,22.136,75428.0
2023-06-02 12:30:00,24.95,25.0,24.93,25.0,73865.0,22.136,22.1804,22.1183,22.1804,73865.0
2023-06-02 13:00:00,25.0,25.08,24.97,25.08,60154.0,22.1804,22.2513,22.1537,22.2513,60154.0
2023-06-02 13:30:00,25.07,25.08,25.0,25.01,69410.0,22.2425,22.2513,22.1804,22.1892,69410.0
2023-06-02 14:00:00,25.01,25.01,24.91,24.96,83412.0,22.1892,22.1892,22.1005,22.1449,83412.0
2023-06-02 14:30:00,24.96,24.97,24.92,24.96,68739.0,22.1449,22.1537,22.1094,22.1449,68739.0
2023-06-02 15:00:00,24.96,25.0,24.92,24.96,131844.0,22.1449,22.1804,22.1094,22.1449,131844.0
2023-06-02 15:30:00,24.96,25.02,24.93,25.02,442070.0,22.1449,22.1981,22.1183,22.1981,442070.0
2023-06-05 09:30:00,25.0,25.05,24.86,24.88,66464.0,22.1804,22.2247,22.0562,22.0739,66464.0
2023-06-05 10:00:00,24.9,24.98,24.7,24.79,61537.0,22.0916,22.1626,21.9142,21.994,61537.0
2023-06-05 10:30:00,24.78,24.94,24.77,24.92,91294.0,21.9852,22.1271,21.9763,22.1094,91294.0
2023-06-05 11:00:00,24.91,25.02,24.91,24.98,75894.0,22.1005,22.1981,22.1005,22.1626,75894.0
2023-06-05 11:30:00,24.98,25.03,24.93,24.95,69690.0,22.1626,22.207,22.1183,22.136,69690.0
2023-06-05 12:00:00,24.96,25.09,24.93,25.08,37093.0,22.1449,22.2602,22.1183,22.2513,37093.0
2023-06-05 12:30:00,25.08,25.11,25.04,25.09,48934.0,22.2513,22.278,22.2158,22.2602,48934.0
2023-06-05 13:00:00,25.1,25.11,25.0,25.03,53926.0,22.2691,22.278,22.1804,22.207,53926.0
2023-06-05 13:30:00,25.02,25.13,24.96,25.13,57358.0,22.1981,22.2957,22.1449,22.2957,57358.0
2023-06-05 14:00:00,25.12,25.12,25.01,25.07,77113.0,22.2868,22.2868,22.1892,22.2425,77113.0
2023-06-05 14:30:00,25.07,25.08,24.98,25.08,109138.0,22.2425,22.2513,22.1626,22.2513,109138.0
2023-06-05 15:00:00,25.08,25.09,25.01,25.05,119495.0,22.2513,22.2602,22.1892,22.2247,119495.0
2023-06-05 15:30:00,25.05,25.12,25.03,25.05,382784.0,22.2247,22.2868,22.207,22.2247,382784.0
2023-06-06 09:30:00,25.0,25.37,24.97,25.29,123872.0,22.1804,22.5086,22.1537,22.4377,123872.0
2023-06-06 10:00:00,25.31,25.44,25.26,25.37,50730.0,22.4554,22.5707,22.411,22.5086,50730.0
2023-06-06 10:30:00,25.37,25.58,25.32,25.56,146182.0,22.5086,22.6949,22.4643,22.6772,146182.0
2023-06-06 11:00:00,25.56,25.64,25.5,25.63,174521.0,22.6772,22.7482,22.624,22.7393,174521.0
2023-06-06 11:30:00,25.63,25.81,25.63,25.7,93809.0,22.7393,22.899,22.7393,22.8014,93809.0
2023-06-06 12:00:00,25.71,25.74,25.64,25.72,91120.0,22.8103,22.8369,22.7482,22.8192,91120.0
2023-06-06 12:30:00,25.72,25.78,25.68,25.72,124477.0,22.8192,22.8724,22.7837,22.8192,124477.0
2023-06-06 13:00:00,25.72,25.73,25.55,25.6,122031.0,22.8192,22.828,22.6683,22.7127,122031.0
2023-06-06 13:30:00,25.59,25.61,25.52,25.61,112253.0,22.7038,22.7216,22.6417,22.7216,112253.0
2023-06-06 14:00:00,25.61,25.67,25.56,25.67,77434.0,22.7216,22.7748,22.6772,22.7748,77434.0
2023-06-06 14:30:00,25.67,25.73,25.64,25.71,96942.0,22.7748,22.828,22.7482,22.8103,96942.0
2023-06-06 15:00:00,25.72,25.76,25.7,25.76,102067.0,22.8192,22.8546,22.8014,22.8546,102067.0
2023-06-06 15:30:00,25.76,25.78,25.69,25.73,344161.0,22.8546,22.8724,22.7925,22.828,344161.0
2023-06-07 09:30:00,25.88,25.94,25.77,25.93,196922.0,22.9611,23.0143,22.8635,23.0055,196922.0
2023-06-07 10:00:00,25.93,26.05,25.9,26.0,192672.0,23.0055,23.1119,22.9789,23.0676,192672.0
2023-06-07 10:30:00,26.0,26.12,25.99,26.12,106781.0,23.0676,23.174,23.0587,23.174,106781.0
2023-06-07 11:00:00,26.12,26.31,26.12,26.31,217677.0,23.174,23.3426,23.174,23.3426,217677.0
2023-06-07 11:30:00,26.31,26.38,26.12,26.12,408003.0,23.3426,23.4047,23.174,23.174,408003.0
2023-06-07 12:00:00,26.12,26.24,26.12,26.23,89117.0,23.174,23.2805,23.174,23.2716,89117.0
2023-06-07 12:30:00,26.23,26.28,26.2,26.25,72933.0,23.2716,23.316,23.245,23.2894,72933.0
2023-06-07 13:00:00,26.25,26.25,26.1,26.15,94619.0,23.2894,23.2894,23.1563,23.2007,94619.0
2023-06-07 13:30:00,26.14,26.19,26.08,26.18,86611.0,23.1918,23.2361,23.1386,23.2273,86611.0
2023-06-07 14:00:00,26.18,26.2,26.14,26.18,62228.0,23.2273,23.245,23.1918,23.2273,62228.0
2023-06-07 14:30:00,26.18,26.19,26.11,26.19,65583.0,23.2273,23.2361,23.1652,23.2361,65583.0
2023-06-07 15:00:00,26.19,26.23,26.16,26.23,91695.0,23.2361,23.2716,23.2095,23.2716,91695.0
2023-06-07 15:30:00,26.23,26.26,26.18,26.26,496859.0,23.2716,23.2983,23.2273,23.2983,496859.0
2023-06-08 09:30:00,26.23,26.31,25.95,26.08,161502.0,23.2716,23.3426,23.0232,23.1386,161502.0
2023-06-08 10:00:00,26.09,26.18,26.08,26.1,103911.0,23.1474,23.2273,23.1386,23.1563,103911.0
2023-06-08 10:30:00,26.11,26.16,26.08,26.14,70290.0,23.1652,23.2095,23.1386,23.1918,70290.0
2023-06-08 11:00:00,26.14,26.18,26.04,26.17,138627.0,23.1918,23.2273,23.1031,23.2184,138627.0
2023-06-08 11:30:00,26.17,26.18,26.03,26.04,47653.0,23.2184,23.2273,23.0942,23.1031,47653.0
2023-06-08 12:00:00,26.05,26.13,26.04,26.1,87165.0,23.1119,23.1829,23.1031,23.1563,87165.0
2023-06-08 12:30:00,26.11,26.14,26.09,26.13,69418.0,23.1652,23.1918,23.1474,23.1829,69418.0
2023-06-08 13:00:00,26.12,26.18,26.07,26.14,79685.0,23.174,23.2273,23.1297,23.1918,79685.0
2023-06-08 13:30:00,26.15,26.18,26.08,26.14,73332.0,23.2007,23.2273,23.1386,23.1918,73332.0
2023-06-08 14:00:00,26.14,26.16,26.1,26.16,40097.0,23.1918,23.2095,23.1563,23.2095,40097.0
2023-06-08 14:30:00,26.16,26.2,26.14,26.16,67626.0,23.2095,23.245,23.1918,23.2095,67626.0
2023-06-08 15:00:00,26.16,26.2,26.13,26.15,124350.0,23.2095,23.245,23.1829,23.2007,124350.0
2023-06-08 15:30:00,26.15,26.18,26.09,26.15,467559.0,23.2007,23.2273,23.1474,23.2007,467559.0
2023-06-09 09:30:00,26.21,26.41,26.16,26.35,184223.0,23.2539,23.4313,23.2095,23.3781,184223.0
2023-06-09 10:00:00,26.34,26.53,26.34,26.52,109427.0,23.3692,23.5378,23.3692,23.5289,109427.0
2023-06-09 10:30:00,26.53,26.62,26.49,26.57,185188.0,23.5378,23.6176,23.5023,23.5733,185188.0
2023-06-09 11:00:00,26.57,26.6,26.33,26.37,222721.0,23.5733,23.5999,23.3604,23.3958,222721.0
2023-06-09 11:30:00,26.38,26.42,26.35,26.37,154714.0,23.4047,23.4402,23.3781,23.3958,154714.0
2023-06-09 12:00:00,26.37,26.41,26.33,26.4,50710.0,23.3958,23.4313,23.3604,23.4225,50710.0
2023-06-09 12:30:00,26.39,26.43,26.38,26.43,103080.0,23.4136,23.4491,23.4047,23.4491,103080.0
2023-06-09 13:00:00,26.43,26.49,26.41,26.44,43892.0,23.4491,23.5023,23.4313,23.458,43892.0
2023-06-09 13:30:00,26.44,26.49,26.42,26.49,74407.0,23.458,23.5023,23.4402,23.5023,74407.0
2023-06-09 14:00:00,26.49,26.54,26.46,26.5,62028.0,23.5023,23.5467,23.4757,23.5112,62028.0
2023-06-09 14:30:00,26.5,26.51,26.47,26.47,149367.0,23.5112,23.5201,23.4846,23.4846,149367.0
2023-06-09 15:00:00,26.48,26.51,26.42,26.44,136247.0,23.4934,23.5201,23.4402,23.458,136247.0
2023-06-09 15:30:00,26.44,26.47,26.37,26.37,471835.0,23.458,23.4846,23.3958,23.3958,471835.0
2023-06-12 09:30:00,26.29,26.37,26.06,26.36,142298.0,23.3249,23.3958,23.1208,23.387,142298.0
2023-06-12 10:00:00,26.37,26.54,26.29,26.45,159695.0,23.3958,23.5467,23.3249,23.4668,159695.0
2023-06-12 10:30:00,26.45,26.52,26.38,26.51,143594.0,23.4668,23.5289,23.4047,23.5201,143594.0
2023-06-12 11:00:00,26.52,26.63,26.49,26.5,228911.0,23.5289,23.6265,23.5023,23.5112,228911.0
2023-06-12 11:30:00,26.5,26.54,26.39,26.53,205560.0,23.5112,23.5467,23.4136,23.5378,205560.0
2023-06-12 12:00:00,26.54,26.61,26.52,26.57,116984.0,23.5467,23.6088,23.5289,23.5733,116984.0
2023-06-12 12:30:00,26.57,26.6,26.49,26.5,380460.0,23.5733,23.5999,23.5023,23.5112,380460.0
2023-06-12 13:00:00,26.5,26.51,26.24,26.36,355827.0,23.5112,23.5201,23.2805,23.387,355827.0
2023-06-12 13:30:00,26.35,26.41,26.32,26.34,260703.0,23.3781,23.4313,23.3515,23.3692,260703.0
2023-06-12 14:00:00,26.35,26.35,26.19,26.21,251448.0,23.3781,23.3781,23.2361,23.2539,251448.0
2023-06-12 14:30:00,26.21,26.3,26.19,26.29,137912.0,23.2539,23.3337,23.2361,23.3249,137912.0
2023-06-12 15:00:00,26.28,26.38,26.27,26.35,223504.0,23.316,23.4047,23.3071,23.3781,223504.0
2023-06-12 15:30:00,26.35,26.41,26.3,26.4,824088.0,23.3781,23.4313,23.3337,23.4225,824088.0
2023-06-13 09:30:00,26.37,26.77,26.29,26.7,265196.0,23.3958,23.7507,23.3249,23.6886,265196.0
2023-06-13 10:00:00,26.7,26.85,26.65,26.85,125480.0,23.6886,23.8217,23.6443,23.8217,125480.0
2023-06-13 10:30:00,26.86,26.86,26.71,26.73,108876.0,23.8306,23.8306,23.6975,23.7152,108876.0
2023-06-13 11:00:00,26.73,26.82,26.65,26.77,86355.0,23.7152,23.7951,23.6443,23.7507,86355.0
2023-06-13 11:30:00,26.78,26.9,26.75,26.84,224503.0,23.7596,23.8661,23.733,23.8128,224503.0
2023-06-13 12:00:00,26.84,26.92,26.8,26.92,122676.0,23.8128,23.8838,23.7773,23.8838,122676.0
2023-06-13 12:30:00,26.92,26.97,26.91,26.94,77612.0,23.8838,23.9282,23.8749,23.9016,77612.0
2023-06-13 13:00:00,26.93,27.05,26.91,27.05,90329.0,23.8927,23.9992,23.8749,23.9992,90329.0
2023-06-13 13:30:00,27.05,27.08,27.0,27.06,207062.0,23.9992,24.0258,23.9548,24.008,207062.0
2023-06-13 14:00:00,27.07,27.1,27.02,27.05,98783.0,24.0169,24.0435,23.9725,23.9992,98783.0
2023-06-13 14:30:00,27.04,27.04,26.98,27.0,165386.0,23.9903,23.9903,23.937,23.9548,165386.0
2023-06-13 15:00:00,27.0,27.12,26.99,27.05,176442.0,23.9548,24.0613,23.9459,23.9992,176442.0
2023-06-13 15:30:00,27.06,27.1,26.92,27.0,669433.0,24.008,24.0435,23.8838,23.9548,669433.0
2023-06-14 09:30:00,27.15,27.36,27.12,27.28,118882.0,24.0879,24.2742,24.0613,24.2032,118882.0
2023-06-14 10:00:00,27.28,27.39,27.25,27.3,77616.0,24.2032,24.3008,24.1766,24.221,77616.0
2023-06-14 10:30:00,27.3,27.42,27.26,27.4,182263.0,24.221,24.3274,24.1855,24.3097,182263.0
2023-06-14 11:00:00,27.4,27.49,27.39,27.46,92716.0,24.3097,24.3895,24.3008,24.3629,92716.0
2023-06-14 11:30:00,27.46,27.5,27.4,27.42,79770.0,24.3629,24.3984,24.3097,24.3274,79770.0
2023-06-14 12:00:00,27.42,27.45,27.34,27.36,117154.0,24.3274,24.354,24.2564,24.2742,117154.0
2023-06-14 12:30:00,27.36,27.38,27.34,27.38,66754.0,24.2742,24.2919,24.2564,24.2919,66754.0
2023-06-14 13:00:00,27.38,27.4,27.15,27.19,129855.0,24.2919,24.3097,24.0879,24.1234,129855.0
2023-06-14 13:30:00,27.18,27.18,27.0,27.01,112957.0,24.1145,24.1145,23.9548,23.9637,112957.0
2023-06-14 14:00:00,26.99,27.0,26.73,26.76,301483.0,23.9459,23.9548,23.7152,23.7419,301483.0
2023-06-14 14:30:00,26.76,26.91,26.71,26.84,140688.0,23.7419,23.8749,23.6975,23.8128,140688.0
2023-06-14 15:00:00,26.84,26.99,26.82,26.96,164788.0,23.8128,23.9459,23.7951,23.9193,164788.0
2023-06-14 15:30:00,26.96,26.99,26.81,26.93,596506.0,23.9193,23.9459,23.7862,23.8927,596506.0
2023-06-15 09:30:00,26.74,27.1,26.73,27.08,118547.0,23.7241,24.0435,23.7152,24.0258,118547.0
2023-06-15 10:00:00,27.08,27.17,27.03,27.03,97408.0,24.0258,24.1056,23.9814,23.9814,97408.0
2023-06-15 10:30:00,27.03,27.04,26.88,27.02,73812.0,23.9814,23.9903,23.8483,23.9725,73812.0
2023-06-15 11:00:00,27.02,27.14,26.97,27.13,85672.0,23.9725,24.079,23.9282,24.0701,85672.0
2023-06-15 11:30:00,27.12,27.14,27.04,27.14,64605.0,24.0613,24.079,23.9903,24.079,64605.0
2023-06-15 12:00:00,27.14,27.19,27.11,27.13,61270.0,24.079,24.1234,24.0524,24.0701,61270.0
2023-06-15 12:30:00,27.14,27.15,27.05,27.11,56403.0,24.079,24.0879,23.9992,24.0524,56403.0
2023-06-15 13:00:00,27.11,27.14,27.07,27.13,71460.0,24.0524,24.079,24.0169,24.0701,71460.0
2023-06-15 13:30:00,27.13,27.15,27.04,27.1,60904.0,24.0701,24.0879,23.9903,24.0435,60904.0
2023-06-15 14:00:00,27.1,27.21,27.08,27.21,68154.0,24.0435,24.1411,24.0258,24.1411,68154.0
2023-06-15 14:30:00,27.21,27.3,27.2,27.29,92309.0,24.1411,24.221,24.1322,24.2121,92309.0
2023-06-15 15:00:00,27.29,27.36,27.27,27.36,146087.0,24.2121,24.2742,24.1943,24.2742,146087.0
2023-06-15 15:30:00,27.36,27.38,27.28,27.31,399616.0,24.2742,24.2919,24.2032,24.2298,399616.0
2023-06-16 09:30:00,27.35,27.5,27.17,27.18,351441.0,24.2653,24.3984,24.1056,24.1145,351441.0
2023-06-16 10:00:00,27.19,27.29,27.16,27.24,81585.0,24.1234,24.2121,24.0967,24.1677,81585.0
2023-06-16 10:30:00,27.25,27.25,27.03,27.06,93278.0,24.1766,24.1766,23.9814,24.008,93278.0
2023-06-16 11:00:00,27.05,27.05,26.9,26.98,81494.0,23.9992,23.9992,23.8661,23.937,81494.0
2023-06-16 11:30:00,26.98,27.06,26.94,27.05,65554.0,23.937,24.008,23.9016,23.9992,65554.0
2023-06-16 12:00:00,27.06,27.11,27.01,27.11,88157.0,24.008,24.0524,23.9637,24.0524,88157.0
2023-06-16 12:30:00,27.11,27.17,27.06,27.15,71196.0,24.0524,24.1056,24.008,24.0879,71196.0
2023-06-16 13:00:00,27.15,27.15,27.03,27.04,50258.0,24.0879,24.0879,23.9814,23.9903,50258.0
2023-06-16 13:30:00,27.04,27.08,26.97,27.07,60710.0,23.9903,24.0258,23.9282,24.0169,60710.0
2023-06-16 14:00:00,27.07,27.08,27.01,27.05,82531.0,24.0169,24.0258,23.9637,23.9992,82531.0
2023-06-16 14:30:00,27.04,27.04,26.95,26.96,88845.0,23.9903,23.9903,23.9104,23.9193,88845.0
2023-06-16 15:00:00,26.96,27.0,26.94,26.96,102987.0,23.9193,23.9548,23.9016,23.9193,102987.0
2023-06-16 15:30:00,26.96,27.02,26.93,26.98,433958.0,23.9193,23.9725,23.8927,23.937,433958.0
2023-06-20 09:30:00,26.72,26.72,26.33,26.41,225398.0,23.7064,23.7064,23.3604,23.4313,225398.0
2023-06-20 10:00:00,26.4,26.45,26.22,26.25,233618.0,23.4225,23.4668,23.2628,23.2894,233618.0
2023-06-20 10:30:00,26.26,26.47,26.22,26.47,151817.0,23.2983,23.4846,23.2628,23.4846,151817.0
2023-06-20 11:00:00,26.48,26.51,26.39,26.42,114360.0,23.4934,23.5201,23.4136,23.4402,114360.0
2023-06-20 11:30:00,26.43,26.59,26.41,26.57,75265.0,23.4491,23.591,23.4313,23.5733,75265.0
2023-06-20 12:00:00,26.57,26.57,26.45,26.49,68639.0,23.5733,23.5733,23.4668,23.5023,68639.0
2023-06-20 12:30:00,26.49,26.56,26.45,26.55,87011.0,23.5023,23.5644,23.4668,23.5555,87011.0
2023-06-20 13:00:00,26.55,26.58,26.48,26.52,99572.0,23.5555,23.5822,23.4934,23.5289,99572.0
2023-06-20 13:30:00,26.52,26.56,26.48,26.5,73580.0,23.5289,23.5644,23.4934,23.5112,73580.0
2023-06-20 14:00:00,26.5,26.52,26.47,26.51,76023.0,23.5112,23.5289,23.4846,23.5201,76023.0
2023-06-20 14:30:00,26.51,26.54,26.46,26.52,73714.0,23.5201,23.5467,23.4757,23.5289,73714.0
2023-06-20 15:00:00,26.52,26.59,26.51,26.55,138488.0,23.5289,23.591,23.5201,23.5555,138488.0
2023-06-20 15:30:00,26.55,26.56,26.4,26.4,610004.0,23.5555,23.5644,23.4225,23.4225,610004.0
2023-06-21 09:30:00,26.33,26.36,26.21,26.3,144638.0,23.3604,23.387,23.2539,23.3337,144638.0
2023-06-21 10:00:00,26.3,26.42,26.25,26.38,60976.0,23.3337,23.4402,23.2894,23.4047,60976.0
2023-06-21 10:30:00,26.38,26.39,26.18,26.34,75720.0,23.4047,23.4136,23.2273,23.3692,75720.0
2023-06-21 11:00:00,26.35,26.39,26.3,26.38,87631.0,23.3781,23.4136,23.3337,23.4047,87631.0
2023-06-21 11:30:00,26.38,26.39,26.29,26.29,40262.0,23.4047,23.4136,23.3249,23.3249,40262.0
2023-06-21 12:00:00,26.29,26.33,26.24,26.27,99064.0,23.3249,23.3604,23.2805,23.3071,99064.0
2023-06-21 12:30:00,26.28,26.3,26.17,26.19,70835.0,23.316,23.3337,23.2184,23.2361,70835.0
2023-06-21 13:00:00,26.19,26.19,26.09,26.13,137519.0,23.2361,23.2361,23.1474,23.1829,137519.0
2023-06-21 13:30:00,26.13,26.2,26.12,26.2,136527.0,23.1829,23.245,23.174,23.245,136527.0
2023-06-21 14:00:00,26.2,26.23,26.16,26.21,67979.0,23.245,23.2716,23.2095,23.2539,67979.0
2023-06-21 14:30:00,26.21,26.23,26.17,26.21,83938.0,23.2539,23.2716,23.2184,23.2539,83938.0
2023-06-21 15:00:00,26.21,26.31,26.14,26.23,364907.0,23.2539,23.3426,23.1918,23.2716,364907.0
2023-06-21 15:30:00,26.22,26.23,26.12,26.13,477785.0,23.2628,23.2716,23.174,23.1829,477785.0
2023-06-22 09:30:00,26.0,26.16,25.66,25.75,141254.0,23.0676,23.2095,22.7659,22.8458,141254.0
2023-06-22 10:00:00,25.74,25.77,25.59,25.7,181064.0,22.8369,22.8635,22.7038,22.8014,181064.0
2023-06-22 10:30:00,25.69,25.75,25.56,25.6,162906.0,22.7925,22.8458,22.6772,22.7127,162906.0
2023-06-22 11:00:00,25.6,25.65,25.47,25.57,85430.0,22.7127,22.7571,22.5974,22.6861,85430.0
2023-06-22 11:30:00,25.57,25.62,25.53,25.58,66869.0,22.6861,22.7304,22.6506,22.6949,66869.0
2023-06-22 12:00:00,25.58,25.59,25.52,25.58,85236.0,22.6949,22.7038,22.6417,22.6949,85236.0
2023-06-22 12:30:00,25.58,25.65,25.57,25.61,49788.0,22.6949,22.7571,22.6861,22.7216,49788.0
2023-06-22 13:00:00,25.6,25.64,25.56,25.61,46620.0,22.7127,22.7482,22.6772,22.7216,46620.0
2023-06-22 13:30:00,25.62,25.66,25.59,25.64,52348.0,22.7304,22.7659,22.7038,22.7482,52348.0
2023-06-22 14:00:00,25.64,25.66,25.59,25.65,50621.0,22.7482,22.7659,22.7038,22.7571,50621.0
2023-06-22 14:30:00,25.65,25.69,25.62,25.69,56967.0,22.7571,22.7925,22.7304,22.7925,56967.0
2023-06-22 15:00:00,25.69,25.69,25.56,25.58,129602.0,22.7925,22.7925,22.6772,22.6949,129602.0
2023-06-22 15:30:00,25.58,25.58,25.46,25.46,444620.0,22.6949,22.6949,22.5885,22.5885,444620.0
2023-06-23 09:30:00,25.15,25.53,25.12,25.5,225576.0,22.3134,22.6506,22.2868,22.624,225576.0
2023-06-23 10:00:00,25.51,25.59,25.45,25.5,152987.0,22.6328,22.7038,22.5796,22.624,152987.0
2023-06-23 10:30:00,25.5,25.61,25.46,25.55,134338.0,22.624,22.7216,22.5885,22.6683,134338.0
2023-06-23 11:00:00,25.55,25.57,25.42,25.48,116760.0,22.6683,22.6861,22.553,22.6062,116760.0
2023-06-23 11:30:00,25.48,25.56,25.47,25.56,74859.0,22.6062,22.6772,22.5974,22.6772,74859.0
2023-06-23 12:00:00,25.55,25.61,25.51,25.61,91363.0,22.6683,22.7216,22.6328,22.7216,91363.0
2023-06-23 12:30:00,25.61,25.63,25.55,25.58,74556.0,22.7216,22.7393,22.6683,22.6949,74556.0
2023-06-23 13:00:00,25.58,25.62,25.55,25.6,84999.0,22.6949,22.7304,22.6683,22.7127,84999.0
2023-06-23 13:30:00,25.59,25.62,25.53,25.57,56901.0,22.7038,22.7304,22.6506,22.6861,56901.0
2023-06-23 14:00:00,25.57,25.57,25.49,25.5,71020.0,22.6861,22.6861,22.6151,22.624,71020.0
2023-06-23 14:30:00,25.49,25.49,25.4,25.42,84337.0,22.6151,22.6151,22.5352,22.553,84337.0
2023-06-23 15:00:00,25.42,25.46,25.36,25.45,173631.0,22.553,22.5885,22.4998,22.5796,173631.0
2023-06-23 15:30:00,25.45,25.54,25.43,25.53,539496.0,22.5796,22.6595,22.5619,22.6506,539496.0
2023-06-26 09:30:00,25.51,25.77,25.5,25.72,93621.0,22.6328,22.8635,22.624,22.8192,93621.0
2023-06-26 10:00:00,25.73,25.74,25.65,25.72,82575.0,22.828,22.8369,22.7571,22.8192,82575.0
2023-06-26 10:30:00,25.71,25.78,25.64,25.78,119931.0,22.8103,22.8724,22.7482,22.8724,119931.0
2023-06-26 11:00:00,25.78,25.8,25.71,25.76,68747.0,22.8724,22.8901,22.8103,22.8546,68747.0
2023-06-26 11:30:00,25.77,25.9,25.76,25.89,70407.0,22.8635,22.9789,22.8546,22.97,70407.0
2023-06-26 12:00:00,25.9,25.93,25.82,25.88,127606.0,22.9789,23.0055,22.9079,22.9611,127606.0
2023-06-26 12:30:00,25.88,25.93,25.84,25.91,59648.0,22.9611,23.0055,22.9256,22.9877,59648.0
2023-06-26 13:00:00,25.92,25.95,25.89,25.94,46250.0,22.9966,23.0232,22.97,23.0143,46250.0
2023-06-26 13:30:00,25.94,25.94,25.88,25.9,59720.0,23.0143,23.0143,22.9611,22.9789,59720.0
2023-06-26 14:00:00,25.89,25.9,25.84,25.89,32796.0,22.97,22.9789,22.9256,22.97,32796.0
2023-06-26 14:30:00,25.88,25.93,25.87,25.92,51897.0,22.9611,23.0055,22.9522,22.9966,51897.0
2023-06-26 15:00:00,25.91,25.95,25.91,25.94,63263.0,22.9877,23.0232,22.9877,23.0143,63263.0
2023-06-26 15:30:00,25.94,25.95,25.82,25.84,476708.0,23.0143,23.0232,22.9079,22.9256,476708.0
2023-06-27 09:30:00,25.96,25.96,25.8,25.94,132807.0,23.0321,23.0321,22.8901,23.0143,132807.0
2023-06-27 10:00:00,25.95,26.11,25.94,26.09,104775.0,23.0232,23.1652,23.0143,23.1474,104775.0
2023-06-27 10:30:00,26.1,26.44,26.09,26.44,218158.0,23.1563,23.458,23.1474,23.458,218158.0
2023-06-27 11:00:00,26.44,26.46,26.34,26.44,148387.0,23.458,23.4757,23.3692,23.458,148387.0
2023-06-27 11:30:00,26.45,26.49,26.4,26.45,148036.0,23.4668,23.5023,23.4225,23.4668,148036.0
2023-06-27 12:00:00,26.44,26.52,26.43,26.52,109011.0,23.458,23.5289,23.4491,23.5289,109011.0
2023-06-27 12:30:00,26.53,26.62,26.52,26.6,142645.0,23.5378,23.6176,23.5289,23.5999,142645.0
2023-06-27 13:00:00,26.6,26.63,26.52,26.62,73390.0,23.5999,23.6265,23.5289,23.6176,73390.0
2023-06-27 13:30:00,26.63,26.7,26.62,26.67,115133.0,23.6265,23.6886,23.6176,23.662,115133.0
2023-06-27 14:00:00,26.67,26.72,26.66,26.71,92508.0,23.662,23.7064,23.6531,23.6975,92508.0
2023-06-27 14:30:00,26.71,26.72,26.65,26.66,73589.0,23.6975,23.7064,23.6443,23.6531,73589.0
2023-06-27 15:00:00,26.66,26.71,26.64,26.71,88356.0,23.6531,23.6975,23.6354,23.6975,88356.0
2023-06-27 15:30:00,26.71,26.73,26.65,26.65,305397.0,23.6975,23.7152,23.6443,23.6443,305397.0
2023-06-28 09:30:00,26.76,26.76,26.53,26.65,184967.0,23.7419,23.7419,23.5378,23.6443,184967.0
2023-06-28 10:00:00,26.66,26.7,26.53,26.59,77207.0,23.6531,23.6886,23.5378,23.591,77207.0
2023-06-28 10:30:00,26.61,26.67,26.58,26.58,97437.0,23.6088,23.662,23.5822,23.5822,97437.0
2023-06-28 11:00:00,26.58,26.6,26.53,26.6,62915.0,23.5822,23.5999,23.5378,23.5999,62915.0
2023-06-28 11:30:00,26.6,26.64,26.56,26.58,44897.0,23.5999,23.6354,23.5644,23.5822,44897.0
2023-06-28 12:00:00,26.57,26.65,26.56,26.6,39976.0,23.5733,23.6443,23.5644,23.5999,39976.0
2023-06-28 12:30:00,26.59,26.63,26.49,26.53,65197.0,23.591,23.6265,23.5023,23.5378,65197.0
2023-06-28 13:00:00,26.53,26.54,26.47,26.51,90029.0,23.5378,23.5467,23.4846,23.5201,90029.0
2023-06-28 13:30:00,26.51,26.51,26.45,26.51,101977.0,23.5201,23.5201,23.4668,23.5201,101977.0
2023-06-28 14:00:00,26.52,26.59,26.52,26.59,86301.0,23.5289,23.591,23.5289,23.591,86301.0
2023-06-28 14:30:00,26.59,26.65,26.57,26.64,113909.0,23.591,23.6443,23.5733,23.6354,113909.0
2023-06-28 15:00:00,26.64,26.7,26.63,26.67,146458.0,23.6354,23.6886,23.6265,23.662,146458.0
2023-06-28 15:30:00,26.67,26.7,26.6,26.69,635402.0,23.662,23.6886,23.5999,23.6798,635402.0
2023-06-29 09:30:00,26.38,26.71,26.37,26.7,181712.0,23.6667,23.9628,23.6577,23.9538,181712.0
2023-06-29 10:00:00,26.69,26.7,26.5,26.59,167911.0,23.9448,23.9538,23.7744,23.8551,167911.0
2023-06-29 10:30:00,26.59,26.59,26.47,26.54,94838.0,23.8551,23.8551,23.7475,23.8103,94838.0
2023-06-29 11:00:00,26.53,26.57,26.5,26.53,57291.0,23.8013,23.8372,23.7744,23.8013,57291.0
2023-06-29 11:30:00,26.53,26.61,26.53,26.58,74198.0,23.8013,23.8731,23.8013,23.8461,74198.0
2023-06-29 12:00:00,26.59,26.69,26.58,26.69,53443.0,23.8551,23.9448,23.8461,23.9448,53443.0
2023-06-29 12:30:00,26.68,26.69,26.63,26.64,85244.0,23.9359,23.9448,23.891,23.9,85244.0
2023-06-29 13:00:00,26.64,26.66,26.58,26.66,36030.0,23.9,23.9179,23.8461,23.9179,36030.0
2023-06-29 13:30:00,26.66,26.67,26.6,26.61,70704.0,23.9179,23.9269,23.8641,23.8731,70704.0
2023-06-29 14:00:00,26.62,26.62,26.54,26.62,47807.0,23.882,23.882,23.8103,23.882,47807.0
2023-06-29 14:30:00,26.62,26.65,26.59,26.65,75763.0,23.882,23.9089,23.8551,23.9089,75763.0
2023-06-29 15:00:00,26.66,26.7,26.63,26.67,155639.0,23.9179,23.9538,23.891,23.9269,155639.0
2023-06-29 15:30:00,26.67,26.8,26.66,26.8,592722.0,23.9269,24.0435,23.9179,24.0435,592722.0
2023-06-30 09:30:00,26.96,27.02,26.74,26.86,162939.0,24.1871,24.2409,23.9897,24.0973,162939.0
2023-06-30 10:00:00,26.86,26.98,26.85,26.96,64339.0,24.0973,24.205,24.0884,24.1871,64339.0
2023-06-30 10:30:00,26.96,26.98,26.69,26.72,229302.0,24.1871,24.205,23.9448,23.9717,229302.0
2023-06-30 11:00:00,26.71,26.76,26.63,26.65,184556.0,23.9628,24.0076,23.891,23.9089,184556.0
2023-06-30 11:30:00,26.65,26.66,26.59,26.61,166476.0,23.9089,23.9179,23.8551,23.8731,166476.0
2023-06-30 12:00:00,26.62,26.67,26.6,26.64,229843.0,23.882,23.9269,23.8641,23.9,229843.0
2023-06-30 12:30:00,26.64,26.65,26.61,26.63,100048.0,23.9,23.9089,23.8731,23.891,100048.0
2023-06-30 13:00:00,26.63,26.66,26.62,26.66,174068.0,23.891,23.9179,23.882,23.9179,174068.0
2023-06-30 13:30:00,26.66,26.67,26.63,26.67,166043.0,23.9179,23.9269,23.891,23.9269,166043.0
2023-06-30 14:00:00,26.67,26.68,26.62,26.64,151205.0,23.9269,23.9359,23.882,23.9,151205.0
2023-06-30 14:30:00,26.64,26.72,26.63,26.7,155722.0,23.9,23.9717,23.891,23.9538,155722.0
2023-06-30 15:00:00,26.7,26.8,26.69,26.78,140859.0,23.9538,24.0435,23.9448,24.0256,140859.0
2023-06-30 15:30:00,26.78,26.8,26.7,26.71,552522.0,24.0256,24.0435,23.9538,23.9628,552522.0
2023-07-03 09:30:00,26.75,27.04,26.66,26.9,119215.0,23.9987,24.2588,23.9179,24.1332,119215.0
2023-07-03 10:00:00,26.91,26.98,26.89,26.94,85625.0,24.1422,24.205,24.1243,24.1691,85625.0
2023-07-03 10:30:00,26.94,26.98,26.89,26.91,78133.0,24.1691,24.205,24.1243,24.1422,78133.0
2023-07-03 11:00:00,26.91,27.02,26.9,26.96,63984.0,24.1422,24.2409,24.1332,24.1871,63984.0
2023-07-03 11:30:00,26.96,27.04,26.93,27.02,58461.0,24.1871,24.2588,24.1601,24.2409,58461.0
2023-07-03 12:00:00,27.02,27.03,26.96,26.98,67796.0,24.2409,24.2499,24.1871,24.205,67796.0
2023-07-03 12:30:00,26.99,27.0,26.87,26.87,130688.0,24.214,24.2229,24.1063,24.1063,130688.0
2023-07-05 09:30:00,26.69,26.73,26.47,26.49,172961.0,23.9448,23.9807,23.7475,23.7654,172961.0
2023-07-05 10:00:00,26.49,26.73,26.45,26.68,119646.0,23.7654,23.9807,23.7295,23.9359,119646.0
2023-07-05 10:30:00,26.68,26.84,26.68,26.84,93121.0,23.9359,24.0794,23.9359,24.0794,93121.0
2023-07-05 11:00:00,26.84,26.89,26.79,26.89,59859.0,24.0794,24.1243,24.0345,24.1243,59859.0
2023-07-05 11:30:00,26.89,26.93,26.84,26.87,54740.0,24.1243,24.1601,24.0794,24.1063,54740.0
2023-07-05 12:00:00,26.87,26.92,26.81,26.87,76278.0,24.1063,24.1512,24.0525,24.1063,76278.0
2023-07-05 12:30:00,26.87,26.88,26.73,26.77,107532.0,24.1063,24.1153,23.9807,24.0166,107532.0
2023-07-05 13:00:00,26.77,26.77,26.67,26.7,63654.0,24.0166,24.0166,23.9269,23.9538,63654.0
2023-07-05 13:30:00,26.7,26.74,26.68,26.73,52001.0,23.9538,23.9897,23.9359,23.9807,52001.0
2023-07-05 14:00:00,26.72,26.76,26.63,26.69,99771.0,23.9717,24.0076,23.891,23.9448,99771.0
2023-07-05 14:30:00,26.69,26.69,26.63,26.66,71796.0,23.9448,23.9448,23.891,23.9179,71796.0
2023-07-05 15:00:00,26.67,26.68,26.62,26.63,105738.0,23.9269,23.9359,23.882,23.891,105738.0
2023-07-05 15:30:00,26.63,26.63,26.5,26.53,646902.0,23.891,23.891,23.7744,23.8013,646902.0
2023-07-06 09:30:00,26.2,26.24,25.96,25.99,296256.0,23.5052,23.5411,23.2899,23.3168,296256.0
2023-07-06 10:00:00,25.98,25.99,25.81,25.83,200269.0,23.3079,23.3168,23.1553,23.1733,200269.0
2023-07-06 10:30:00,25.82,25.86,25.75,25.84,283806.0,23.1643,23.2002,23.1015,23.1823,283806.0
2023-07-06 11:00:00,25.84,25.88,25.73,25.79,187571.0,23.1823,23.2181,23.0836,23.1374,187571.0
2023-07-06 11:30:00,25.79,25.85,25.75,25.79,135749.0,23.1374,23.1912,23.1015,23.1374,135749.0
2023-07-06 12:00:00,25.79,25.8,25.69,25.7,91658.0,23.1374,23.1464,23.0477,23.0567,91658.0
2023-07-06 12:30:00,25.7,25.76,25.68,25.74,107359.0,23.0567,23.1105,23.0387,23.0925,107359.0
2023-07-06 13:00:00,25.74,25.81,25.72,25.77,102574.0,23.0925,23.1553,23.0746,23.1195,102574.0
2023-07-06 13:30:00,25.77,25.84,25.75,25.83,118594.0,23.1195,23.1823,23.1015,23.1733,118594.0
2023-07-06 14:00:00,25.82,25.85,25.79,25.84,94117.0,23.1643,23.1912,23.1374,23.1823,94117.0
2023-07-06 14:30:00,25.84,25.93,25.83,25.93,103898.0,23.1823,23.263,23.1733,23.263,103898.0
2023-07-06 15:00:00,25.93,25.93,25.85,25.88,174951.0,23.263,23.263,23.1912,23.2181,174951.0
2023-07-06 15:30:00,25.88,26.09,25.86,26.02,547264.0,23.2181,23.4065,23.2002,23.3437,547264.0
2023-07-07 09:30:00,25.98,26.15,25.92,26.1,564954.0,23.3079,23.4604,23.254,23.4155,564954.0
2023-07-07 10:00:00,26.1,26.12,25.98,26.1,257886.0,23.4155,23.4335,23.3079,23.4155,257886.0
2023-07-07 10:30:00,26.1,26.16,26.03,26.13,262503.0,23.4155,23.4693,23.3527,23.4424,262503.0
2023-07-07 11:00:00,26.14,26.22,26.13,26.22,310979.0,23.4514,23.5232,23.4424,23.5232,310979.0
2023-07-07 11:30:00,26.21,26.31,26.17,26.21,236512.0,23.5142,23.6039,23.4783,23.5142,236512.0
2023-07-07 12:00:00,26.21,26.28,26.2,26.28,161413.0,23.5142,23.577,23.5052,23.577,161413.0
2023-07-07 12:30:00,26.28,26.41,26.27,26.41,178197.0,23.577,23.6936,23.568,23.6936,178197.0
2023-07-07 13:00:00,26.41,26.45,26.37,26.41,186317.0,23.6936,23.7295,23.6577,23.6936,186317.0
2023-07-07 13:30:00,26.41,26.41,26.26,26.31,214299.0,23.6936,23.6936,23.5591,23.6039,214299.0
2023-07-07 14:00:00,26.32,26.32,26.26,26.3,179711.0,23.6129,23.6129,23.5591,23.5949,179711.0
2023-07-07 14:30:00,26.3,26.3,26.21,26.21,190670.0,23.5949,23.5949,23.5142,23.5142,190670.0
2023-07-07 15:00:00,26.21,26.29,26.21,26.26,233851.0,23.5142,23.586,23.5142,23.5591,233851.0
2023-07-07 15:30:00,26.26,26.3,26.09,26.15,1018762.0,23.5591,23.5949,23.4065,23.4604,1018762.0
2023-07-10 09:30:00,26.33,27.21,26.24,27.17,330647.0,23.6219,24.4113,23.5411,24.3755,330647.0
2023-07-10 10:00:00,27.16,27.29,27.13,27.14,398953.0,24.3665,24.4831,24.3396,24.3485,398953.0
2023-07-10 10:30:00,27.15,27.25,27.05,27.16,188373.0,24.3575,24.4472,24.2678,24.3665,188373.0
2023-07-10 11:00:00,27.17,27.17,27.04,27.13,129359.0,24.3755,24.3755,24.2588,24.3396,129359.0
2023-07-10 11:30:00,27.12,27.13,27.02,27.09,101085.0,24.3306,24.3396,24.2409,24.3037,101085.0
2023-07-10 12:00:00,27.09,27.1,27.02,27.09,85549.0,24.3037,24.3127,24.2409,24.3037,85549.0
2023-07-10 12:30:00,27.09,27.14,27.04,27.12,114252.0,24.3037,24.3485,24.2588,24.3306,114252.0
2023-07-10 13:00:00,27.13,27.19,27.1,27.14,69913.0,24.3396,24.3934,24.3127,24.3485,69913.0
2023-07-10 13:30:00,27.14,27.22,27.12,27.2,100614.0,24.3485,24.4203,24.3306,24.4024,100614.0
2023-07-10 14:00:00,27.2,27.23,27.18,27.22,67109.0,24.4024,24.4293,24.3844,24.4203,67109.0
2023-07-10 14:30:00,27.23,27.23,27.16,27.18,93818.0,24.4293,24.4293,24.3665,24.3844,93818.0
2023-07-10 15:00:00,27.18,27.2,27.1,27.14,160756.0,24.3844,24.4024,24.3127,24.3485,160756.0
2023-07-10 15:30:00,27.14,27.15,27.05,27.15,801620.0,24.3485,24.3575,24.2678,24.3575,801620.0
2023-07-11 09:30:00,27.48,27.52,27.07,27.26,501696.0,24.6536,24.6895,24.2857,24.4562,501696.0
2023-07-11 10:00:00,27.27,27.55,27.24,27.48,250497.0,24.4652,24.7164,24.4383,24.6536,250497.0
2023-07-11 10:30:00,27.48,27.56,27.4,27.45,260001.0,24.6536,24.7253,24.5818,24.6267,260001.0
2023-07-11 11:00:00,27.45,27.49,27.42,27.45,178435.0,24.6267,24.6625,24.5997,24.6267,178435.0
2023-07-11 11:30:00,27.45,27.47,27.38,27.38,120778.0,24.6267,24.6446,24.5639,24.5639,120778.0
2023-07-11 12:00:00,27.37,27.54,27.36,27.5,97949.0,24.5549,24.7074,24.5459,24.6715,97949.0
2023-07-11 12:30:00,27.49,27.49,27.4,27.43,96534.0,24.6625,24.6625,24.5818,24.6087,96534.0
2023-07-11 13:00:00,27.43,27.47,27.41,27.46,67568.0,24.6087,24.6446,24.5908,24.6356,67568.0
2023-07-11 13:30:00,27.47,27.54,27.43,27.53,121267.0,24.6446,24.7074,24.6087,24.6984,121267.0
2023-07-11 14:00:00,27.53,27.58,27.49,27.58,83126.0,24.6984,24.7433,24.6625,24.7433,83126.0
2023-07-11 14:30:00,27.58,27.58,27.53,27.58,109699.0,24.7433,24.7433,24.6984,24.7433,109699.0
2023-07-11 15:00:00,27.58,27.62,27.55,27.62,112075.0,24.7433,24.7792,24.7164,24.7792,112075.0
2023-07-11 15:30:00,27.62,27.78,27.57,27.75,590188.0,24.7792,24.9227,24.7343,24.8958,590188.0
2023-07-12 09:30:00,28.24,28.64,28.22,28.42,377606.0,25.3354,25.6943,25.3175,25.4969,377606.0
2023-07-12 10:00:00,28.42,28.44,28.21,28.29,186851.0,25.4969,25.5148,25.3085,25.3803,186851.0
2023-07-12 10:30:00,28.3,28.42,28.28,28.37,120871.0,25.3892,25.4969,25.3713,25.452,120871.0
2023-07-12 11:00:00,28.38,28.39,28.25,28.27,99691.0,25.461,25.47,25.3444,25.3623,99691.0
2023-07-12 11:30:00,28.27,28.3,28.16,28.17,142613.0,25.3623,25.3892,25.2636,25.2726,142613.0
2023-07-12 12:00:00,28.16,28.18,28.11,28.14,80012.0,25.2636,25.2816,25.2188,25.2457,80012.0
2023-07-12 12:30:00,28.14,28.24,28.13,28.21,85096.0,25.2457,25.3354,25.2367,25.3085,85096.0
2023-07-12 13:00:00,28.21,28.24,28.16,28.24,86768.0,25.3085,25.3354,25.2636,25.3354,86768.0
2023-07-12 13:30:00,28.23,28.33,28.22,28.33,115679.0,25.3264,25.4161,25.3175,25.4161,115679.0
2023-07-12 14:00:00,28.34,28.43,28.31,28.42,122844.0,25.4251,25.5059,25.3982,25.4969,122844.0
2023-07-12 14:30:00,28.42,28.44,28.36,28.43,122846.0,25.4969,25.5148,25.4431,25.5059,122846.0
2023-07-12 15:00:00,28.42,28.44,28.27,28.3,132747.0,25.4969,25.5148,25.3623,25.3892,132747.0
2023-07-12 15:30:00,28.31,28.44,28.3,28.43,541683.0,25.3982,25.5148,25.3892,25.5059,541683.0
2023-07-13 09:30:00,28.66,29.16,28.63,29.13,337635.0,25.7122,26.1608,25.6853,26.1339,337635.0
2023-07-13 10:00:00,29.14,29.59,29.03,29.55,387965.0,26.1428,26.5465,26.0441,26.5107,387965.0
2023-07-13 10:30:00,29.56,29.58,29.32,29.36,292546.0,26.5196,26.5376,26.3043,26.3402,292546.0
2023-07-13 11:00:00,29.36,29.47,29.32,29.38,188893.0,26.3402,26.4389,26.3043,26.3581,188893.0
2023-07-13 11:30:00,29.38,29.45,29.32,29.45,160304.0,26.3581,26.4209,26.3043,26.4209,160304.0
2023-07-13 12:00:00,29.45,29.45,29.14,29.14,162678.0,26.4209,26.4209,26.1428,26.1428,162678.0
2023-07-13 12:30:00,29.14,29.21,29.1,29.18,126044.0,26.1428,26.2056,26.1069,26.1787,126044.0
2023-07-13 13:00:00,29.17,29.18,29.08,29.09,120008.0,26.1697,26.1787,26.089,26.098,120008.0
2023-07-13 13:30:00,29.09,29.1,29.01,29.06,136414.0,26.098,26.1069,26.0262,26.0711,136414.0
2023-07-13 14:00:00,29.07,29.14,29.06,29.11,131027.0,26.08,26.1428,26.0711,26.1159,131027.0
2023-07-13 14:30:00,29.1,29.15,29.06,29.15,129595.0,26.1069,26.1518,26.0711,26.1518,129595.0
2023-07-13 15:00:00,29.16,29.21,29.14,29.2,250054.0,26.1608,26.2056,26.1428,26.1967,250054.0
2023-07-13 15:30:00,29.19,29.29,29.18,29.21,602975.0,26.1877,26.2774,26.1787,26.2056,602975.0
2023-07-14 09:30:00,29.25,29.3,28.76,28.8,257597.0,26.2415,26.2864,25.8019,25.8378,257597.0
2023-07-14 10:00:00,28.79,28.79,28.51,28.51,201996.0,25.8288,25.8288,25.5776,25.5776,201996.0
2023-07-14 10:30:00,28.52,28.56,28.41,28.43,116932.0,25.5866,25.6225,25.4879,25.5059,116932.0
2023-07-14 11:00:00,28.43,28.52,28.41,28.49,145073.0,25.5059,25.5866,25.4879,25.5597,145073.0
2023-07-14 11:30:00,28.5,28.51,28.39,28.49,60741.0,25.5687,25.5776,25.47,25.5597,60741.0
2023-07-14 12:00:00,28.49,28.53,28.48,28.52,58352.0,25.5597,25.5956,25.5507,25.5866,58352.0
2023-07-14 12:30:00,28.52,28.53,28.41,28.49,153364.0,25.5866,25.5956,25.4879,25.5597,153364.0
2023-07-14 13:00:00,28.49,28.5,28.39,28.4,73785.0,25.5597,25.5687,25.47,25.4789,73785.0
2023-07-14 13:30:00,28.4,28.45,28.37,28.41,72897.0,25.4789,25.5238,25.452,25.4879,72897.0
2023-07-14 14:00:00,28.41,28.5,28.41,28.5,55018.0,25.4879,25.5687,25.4879,25.5687,55018.0
2023-07-14 14:30:00,28.5,28.52,28.44,28.45,79397.0,25.5687,25.5866,25.5148,25.5238,79397.0
2023-07-14 15:00:00,28.44,28.54,28.38,28.46,136889.0,25.5148,25.6045,25.461,25.5328,136889.0
2023-07-14 15:30:00,28.46,28.48,28.36,28.44,513260.0,25.5328,25.5507,25.4431,25.5148,513260.0
2023-07-17 09:30:00,28.34,28.55,28.25,28.55,174929.0,25.4251,25.6135,25.3444,25.6135,174929.0
2023-07-17 10:00:00,28.56,28.68,28.56,28.58,155288.0,25.6225,25.7301,25.6225,25.6404,155288.0
2023-07-17 10:30:00,28.58,28.82,28.58,28.75,156235.0,25.6404,25.8557,25.6404,25.7929,156235.0
2023-07-17 11:00:00,28.75,28.82,28.71,28.75,119031.0,25.7929,25.8557,25.7571,25.7929,119031.0
2023-07-17 11:30:00,28.75,28.85,28.73,28.82,137497.0,25.7929,25.8827,25.775,25.8557,137497.0
2023-07-17 12:00:00,28.81,28.88,28.8,28.88,93928.0,25.8468,25.9096,25.8378,25.9096,93928.0
2023-07-17 12:30:00,28.88,28.96,28.87,28.95,94907.0,25.9096,25.9813,25.9006,25.9724,94907.0
2023-07-17 13:00:00,28.95,28.97,28.92,28.94,106688.0,25.9724,25.9903,25.9455,25.9634,106688.0
2023-07-17 13:30:00,28.94,28.96,28.87,28.9,97463.0,25.9634,25.9813,25.9006,25.9275,97463.0
2023-07-17 14:00:00,28.9,28.97,28.89,28.96,126266.0,25.9275,25.9903,25.9185,25.9813,126266.0
2023-07-17 14:30:00,28.96,28.97,28.89,28.95,104963.0,25.9813,25.9903,25.9185,25.9724,104963.0
2023-07-17 15:00:00,28.95,28.98,28.88,28.91,192598.0,25.9724,25.9993,25.9096,25.9365,192598.0
2023-07-17 15:30:00,28.91,29.0,28.89,28.9,603141.0,25.9365,26.0172,25.9185,25.9275,603141.0
2023-07-18 09:30:00,28.99,29.3,28.9,29.3,146861.0,26.0083,26.2864,25.9275,26.2864,146861.0
2023-07-18 10:00:00,29.3,29.38,29.24,29.3,116255.0,26.2864,26.3581,26.2325,26.2864,116255.0
2023-07-18 10:30:00,29.3,29.35,29.22,29.35,135698.0,26.2864,26.3312,26.2146,26.3312,135698.0
2023-07-18 11:00:00,29.35,29.58,29.35,29.58,135637.0,26.3312,26.5376,26.3312,26.5376,135637.0
2023-07-18 11:30:00,29.57,29.57,29.44,29.53,112972.0,26.5286,26.5286,26.412,26.4927,112972.0
2023-07-18 12:00:00,29.53,29.53,29.38,29.44,98996.0,26.4927,26.4927,26.3581,26.412,98996.0
2023-07-18 12:30:00,29.44,29.47,29.4,29.46,77295.0,26.412,26.4389,26.3761,26.4299,77295.0
2023-07-18 13:00:00,29.46,29.46,29.33,29.35,146513.0,26.4299,26.4299,26.3133,26.3312,146513.0
2023-07-18 13:30:00,29.36,29.42,29.31,29.38,97469.0,26.3402,26.394,26.2953,26.3581,97469.0
2023-07-18 14:00:00,29.38,29.49,29.36,29.48,84893.0,26.3581,26.4568,26.3402,26.4479,84893.0
2023-07-18 14:30:00,29.48,29.58,29.47,29.51,155152.0,26.4479,26.5376,26.4389,26.4748,155152.0
2023-07-18 15:00:00,29.51,29.6,29.51,29.57,158275.0,26.4748,26.5555,26.4748,26.5286,158275.0
2023-07-18 15:30:00,29.57,29.57,29.45,29.5,576987.0,26.5286,26.5286,26.4209,26.4658,576987.0
2023-07-19 09:30:00,29.58,29.83,29.5,29.83,200163.0,26.5376,26.7619,26.4658,26.7619,200163.0
2023-07-19 10:00:00,29.84,29.96,29.8,29.91,204635.0,26.7708,26.8785,26.7349,26.8336,204635.0
2023-07-19 10:30:00,29.91,29.94,29.69,29.84,282860.0,26.8336,26.8605,26.6363,26.7708,282860.0
2023-07-19 11:00:00,29.83,29.84,29.69,29.74,171194.0,26.7619,26.7708,26.6363,26.6811,171194.0
2023-07-19 11:30:00,29.74,29.82,29.73,29.79,93924.0,26.6811,26.7529,26.6721,26.726,93924.0
2023-07-19 12:00:00,29.8,29.84,29.75,29.8,119122.0,26.7349,26.7708,26.6901,26.7349,119122.0
2023-07-19 12:30:00,29.8,29.89,29.74,29.89,89318.0,26.7349,26.8157,26.6811,26.8157,89318.0
2023-07-19 13:00:00,29.89,29.96,29.86,29.95,121258.0,26.8157,26.8785,26.7888,26.8695,121258.0
2023-07-19 13:30:00,29.96,29.96,29.88,29.94,107613.0,26.8785,26.8785,26.8067,26.8605,107613.0
2023-07-19 14:00:00,29.94,29.96,29.87,29.94,104234.0,26.8605,26.8785,26.7977,26.8605,104234.0
2023-07-19 14:30:00,29.94,30.05,29.93,30.04,142125.0,26.8605,26.9592,26.8516,26.9503,142125.0
2023-07-19 15:00:00,30.04,30.09,30.0,30.08,218863.0,26.9503,26.9951,26.9144,26.9862,218863.0
2023-07-19 15:30:00,30.07,30.08,29.99,29.99,599202.0,26.9772,26.9862,26.9054,26.9054,599202.0
2023-07-20 09:30:00,29.84,29.93,29.64,29.73,184367.0,26.7708,26.8516,26.5914,26.6721,184367.0
2023-07-20 10:00:00,29.73,29.75,29.5,29.54,153874.0,26.6721,26.6901,26.4658,26.5017,153874.0
2023-07-20 10:30:00,29.55,29.58,29.43,29.51,120303.0,26.5107,26.5376,26.403,26.4748,120303.0
2023-07-20 11:00:00,29.51,29.56,29.44,29.44,99947.0,26.4748,26.5196,26.412,26.412,99947.0
2023-07-20 11:30:00,29.44,29.56,29.44,29.52,67779.0,26.412,26.5196,26.412,26.4837,67779.0
2023-07-20 12:00:00,29.53,29.6,29.51,29.54,87102.0,26.4927,26.5555,26.4748,26.5017,87102.0
2023-07-20 12:30:00,29.54,29.55,29.35,29.47,161942.0,26.5017,26.5107,26.3312,26.4389,161942.0
2023-07-20 13:00:00,29.47,29.5,29.43,29.5,59334.0,26.4389,26.4658,26.403,26.4658,59334.0
2023-07-20 13:30:00,29.49,29.57,29.48,29.49,93446.0,26.4568,26.5286,26.4479,26.4568,93446.0
2023-07-20 14:00:00,29.49,29.56,29.48,29.5,78922.0,26.4568,26.5196,26.4479,26.4658,78922.0
2023-07-20 14:30:00,29.5,29.59,29.5,29.57,71798.0,26.4658,26.5465,26.4658,26.5286,71798.0
2023-07-20 15:00:00,29.57,29.73,29.54,29.58,276708.0,26.5286,26.6721,26.5017,26.5376,276708.0
2023-07-20 15:30:00,29.58,29.65,29.57,29.61,423455.0,26.5376,26.6004,26.5286,26.5645,423455.0
2023-07-21 09:30:00,29.74,29.81,29.3,29.33,170861.0,26.6811,26.7439,26.2864,26.3133,170861.0
2023-07-21 10:00:00,29.34,29.54,29.32,29.37,100001.0,26.3223,26.5017,26.3043,26.3492,100001.0
2023-07-21 10:30:00,29.36,29.47,29.34,29.43,82228.0,26.3402,26.4389,26.3223,26.403,82228.0
2023-07-21 11:00:00,29.44,29.53,29.41,29.52,105779.0,26.412,26.4927,26.3851,26.4837,105779.0
2023-07-21 11:30:00,29.52,29.66,29.51,29.64,132310.0,26.4837,26.6093,26.4748,26.5914,132310.0
2023-07-21 12:00:00,29.64,29.7,29.59,29.61,84412.0,26.5914,26.6452,26.5465,26.5645,84412.0
2023-07-21 12:30:00,29.6,29.61,29.46,29.51,70976.0,26.5555,26.5645,26.4299,26.4748,70976.0
2023-07-21 13:00:00,29.51,29.55,29.5,29.5,52826.0,26.4748,26.5107,26.4658,26.4658,52826.0
2023-07-21 13:30:00,29.51,29.55,29.49,29.51,65525.0,26.4748,26.5107,26.4568,26.4748,65525.0
2023-07-21 14:00:00,29.52,29.52,29.41,29.43,75488.0,26.4837,26.4837,26.3851,26.403,75488.0
2023-07-21 14:30:00,29.43,29.44,29.35,29.36,79396.0,26.403,26.412,26.3312,26.3402,79396.0
2023-07-21 15:00:00,29.36,29.39,29.32,29.37,87508.0,26.3402,26.3671,26.3043,26.3492,87508.0
2023-07-21 15:30:00,29.37,29.38,29.29,29.32,335353.0,26.3492,26.3581,26.2774,26.3043,335353.0
2023-07-24 09:30:00,29.37,29.68,29.37,29.49,131910.0,26.3492,26.6273,26.3492,26.4568,131910.0
2023-07-24 10:00:00,29.49,29.56,29.44,29.52,109968.0,26.4568,26.5196,26.412,26.4837,109968.0
2023-07-24 10:30:00,29.51,29.54,29.44,29.48,144012.0,26.4748,26.5017,26.412,26.4479,144012.0
2023-07-24 11:00:00,29.49,29.53,29.36,29.53,184468.0,26.4568,26.4927,26.3402,26.4927,184468.0
2023-07-24 11:30:00,29.53,29.63,29.53,29.61,72637.0,26.4927,26.5824,26.4927,26.5645,72637.0
2023-07-24 12:00:00,29.61,29.77,29.6,29.76,75545.0,26.5645,26.708,26.5555,26.6991,75545.0
2023-07-24 12:30:00,29.76,29.78,29.7,29.77,82372.0,26.6991,26.717,26.6452,26.708,82372.0
2023-07-24 13:00:00,29.77,29.77,29.7,29.71,54387.0,26.708,26.708,26.6452,26.6542,54387.0
2023-07-24 13:30:00,29.72,29.73,29.6,29.61,79014.0,26.6632,26.6721,26.5555,26.5645,79014.0
2023-07-24 14:00:00,29.61,29.65,29.58,29.61,48827.0,26.5645,26.6004,26.5376,26.5645,48827.0
2023-07-24 14:30:00,29.61,29.61,29.54,29.57,53240.0,26.5645,26.5645,26.5017,26.5286,53240.0
2023-07-24 15:00:00,29.56,29.57,29.5,29.51,87323.0,26.5196,26.5286,26.4658,26.4748,87323.0
2023-07-24 15:30:00,29.51,29.61,29.51,29.53,389511.0,26.4748,26.5645,26.4748,26.4927,389511.0
2023-07-25 09:30:00,29.37,29.54,29.19,29.25,198357.0,26.3492,26.5017,26.1877,26.2415,198357.0
2023-07-25 10:00:00,29.25,29.43,29.25,29.32,80116.0,26.2415,26.403,26.2415,26.3043,80116.0
2023-07-25 10:30:00,29.32,29.34,29.23,29.27,83743.0,26.3043,26.3223,26.2236,26.2595,83743.0
2023-07-25 11:00:00,29.28,29.37,29.25,29.37,99977.0,26.2684,26.3492,26.2415,26.3492,99977.0
2023-07-25 11:30:00,29.37,29.46,29.36,29.44,70727.0,26.3492,26.4299,26.3402,26.412,70727.0
2023-07-25 12:00:00,29.44,29.52,29.41,29.46,84270.0,26.412,26.4837,26.3851,26.4299,84270.0
2023-07-25 12:30:00,29.46,29.49,29.39,29.42,67033.0,26.4299,26.4568,26.3671,26.394,67033.0
2023-07-25 13:00:00,29.42,29.44,29.37,29.42,66083.0,26.394,26.412,26.3492,26.394,66083.0
2023-07-25 13:30:00,29.43,29.43,29.38,29.39,53582.0,26.403,26.403,26.3581,26.3671,53582.0
2023-07-25 14:00:00,29.39,29.4,29.34,29.37,61678.0,26.3671,26.3761,26.3223,26.3492,61678.0
2023-07-25 14:30:00,29.37,29.41,29.24,29.27,153415.0,26.3492,26.3851,26.2325,26.2595,153415.0
2023-07-25 15:00:00,29.27,29.34,29.26,29.31,113950.0,26.2595,26.3223,26.2505,26.2953,113950.0
2023-07-25 15:30:00,29.32,29.34,29.27,29.29,361749.0,26.3043,26.3223,26.2595,26.2774,361749.0
2023-07-26 09:30:00,29.21,29.44,29.17,29.17,141724.0,26.2056,26.412,26.1697,26.1697,141724.0
2023-07-26 10:00:00,29.16,29.27,29.14,29.24,127680.0,26.1608,26.2595,26.1428,26.2325,127680.0
2023-07-26 10:30:00,29.24,29.25,29.15,29.2,100253.0,26.2325,26.2415,26.1518,26.1967,100253.0
2023-07-26 11:00:00,29.2,29.23,29.14,29.14,81733.0,26.1967,26.2236,26.1428,26.1428,81733.0
2023-07-26 11:30:00,29.13,29.15,29.04,29.11,131467.0,26.1339,26.1518,26.0531,26.1159,131467.0
2023-07-26 12:00:00,29.11,29.13,29.05,29.07,79611.0,26.1159,26.1339,26.0621,26.08,79611.0
2023-07-26 12:30:00,29.08,29.08,29.01,29.05,80701.0,26.089,26.089,26.0262,26.0621,80701.0
2023-07-26 13:00:00,29.05,29.09,29.01,29.01,71411.0,26.0621,26.098,26.0262,26.0262,71411.0
2023-07-26 13:30:00,29.01,29.07,28.96,28.96,216123.0,26.0262,26.08,25.9813,25.9813,216123.0
2023-07-26 14:00:00,28.96,29.04,28.93,28.99,129298.0,25.9813,26.0531,25.9544,26.0083,129298.0
2023-07-26 14:30:00,28.99,29.14,28.96,29.09,343181.0,26.0083,26.1428,25.9813,26.098,343181.0
2023-07-26 15:00:00,29.08,29.1,28.91,28.95,275983.0,26.089,26.1069,25.9365,25.9724,275983.0
2023-07-26 15:30:00,28.94,29.0,28.91,28.99,633983.0,25.9634,26.0172,25.9365,26.0083,633983.0
2023-07-27 09:30:00,29.14,29.26,28.69,28.78,298894.0,26.1428,26.2505,25.7391,25.8199,298894.0
2023-07-27 10:00:00,28.77,28.82,28.65,28.76,287683.0,25.8109,25.8557,25.7032,25.8019,287683.0
2023-07-27 10:30:00,28.75,28.91,28.68,28.76,235799.0,25.7929,25.9365,25.7301,25.8019,235799.0
2023-07-27 11:00:00,28.77,28.83,28.7,28.74,181075.0,25.8109,25.8647,25.7481,25.784,181075.0
2023-07-27 11:30:00,28.74,28.9,28.73,28.82,128026.0,25.784,25.9275,25.775,25.8557,128026.0
2023-07-27 12:00:00,28.82,28.9,28.81,28.9,109468.0,25.8557,25.9275,25.8468,25.9275,109468.0
2023-07-27 12:30:00,28.9,28.91,28.86,28.88,137828.0,25.9275,25.9365,25.8916,25.9096,137828.0
2023-07-27 13:00:00,28.88,28.89,28.63,28.64,162391.0,25.9096,25.9185,25.6853,25.6943,162391.0
2023-07-27 13:30:00,28.64,28.69,28.58,28.63,145320.0,25.6943,25.7391,25.6404,25.6853,145320.0
2023-07-27 14:00:00,28.64,28.73,28.54,28.54,253480.0,25.6943,25.775,25.6045,25.6045,253480.0
2023-07-27 14:30:00,28.55,28.58,28.36,28.36,179862.0,25.6135,25.6404,25.4431,25.4431,179862.0
2023-07-27 15:00:00,28.36,28.45,28.3,28.36,290485.0,25.4431,25.5238,25.3892,25.4431,290485.0
2023-07-27 15:30:00,28.35,28.42,28.29,28.39,1059061.0,25.4341,25.4969,25.3803,25.47,1059061.0
2023-07-28 09:30:00,29.63,29.93,28.79,29.86,576457.0,26.5824,26.8516,25.8288,26.7888,576457.0
2023-07-28 10:00:00,29.86,30.12,29.56,29.66,434445.0,26.7888,27.022,26.5196,26.6093,434445.0
2023-07-28 10:30:00,29.67,29.78,29.51,29.65,323209.0,26.6183,26.717,26.4748,26.6004,323209.0
2023-07-28 11:00:00,29.64,29.68,29.22,29.28,181206.0,26.5914,26.6273,26.2146,26.2684,181206.0
2023-07-28 11:30:00,29.27,29.42,28.57,28.74,657845.0,26.2595,26.394,25.6315,25.784,657845.0
2023-07-28 12:00:00,28.73,29.0,28.58,28.78,209754.0,25.775,26.0172,25.6404,25.8199,209754.0
2023-07-28 12:30:00,28.78,29.09,28.77,29.05,180448.0,25.8199,26.098,25.8109,26.0621,180448.0
2023-07-28 13:00:00,29.05,29.09,28.92,29.09,180983.0,26.0621,26.098,25.9455,26.098,180983.0
2023-07-28 13:30:00,29.09,29.3,29.08,29.3,360253.0,26.098,26.2864,26.089,26.2864,360253.0
2023-07-28 14:00:00,29.3,29.39,29.28,29.35,226444.0,26.2864,26.3671,26.2684,26.3312,226444.0
2023-07-28 14:30:00,29.35,29.5,29.32,29.4,266254.0,26.3312,26.4658,26.3043,26.3761,266254.0
2023-07-28 15:00:00,29.4,29.52,29.38,29.46,296411.0,26.3761,26.4837,26.3581,26.4299,296411.0
2023-07-28 15:30:00,29.46,29.52,29.42,29.5,741298.0,26.4299,26.4837,26.394,26.4658,741298.0
2023-07-31 09:30:00,29.58,29.61,29.14,29.21,320911.0,26.5376,26.5645,26.1428,26.2056,320911.0
2023-07-31 10:00:00,29.21,29.49,29.12,29.39,194848.0,26.2056,26.4568,26.1249,26.3671,194848.0
2023-07-31 10:30:00,29.39,29.41,29.14,29.17,130745.0,26.3671,26.3851,26.1428,26.1697,130745.0
2023-07-31 11:00:00,29.17,29.43,29.17,29.41,119181.0,26.1697,26.403,26.1697,26.3851,119181.0
2023-07-31 11:30:00,29.42,29.42,29.18,29.21,132245.0,26.394,26.394,26.1787,26.2056,132245.0
2023-07-31 12:00:00,29.21,29.35,29.15,29.33,110382.0,26.2056,26.3312,26.1518,26.3133,110382.0
2023-07-31 12:30:00,29.32,29.33,29.2,29.23,75527.0,26.3043,26.3133,26.1967,26.2236,75527.0
2023-07-31 13:00:00,29.24,29.26,29.18,29.23,80309.0,26.2325,26.2505,26.1787,26.2236,80309.0
2023-07-31 13:30:00,29.22,29.28,29.21,29.22,78683.0,26.2146,26.2684,26.2056,26.2146,78683.0
2023-07-31 14:00:00,29.21,29.3,29.17,29.29,129760.0,26.2056,26.2864,26.1697,26.2774,129760.0
2023-07-31 14:30:00,29.29,29.32,29.24,29.3,190567.0,26.2774,26.3043,26.2325,26.2864,190567.0
2023-07-31 15:00:00,29.31,29.32,29.13,29.19,256916.0,26.2953,26.3043,26.1339,26.1877,256916.0
2023-07-31 15:30:00,29.19,29.32,29.13,29.24,1920039.0,26.1877,26.3043,26.1339,26.2325,1920039.0
2023-08-01 09:30:00,29.14,29.34,28.94,29.04,170821.0,26.1428,26.3223,25.9634,26.0531,170821.0
2023-08-01 10:00:00,29.06,29.18,28.9,28.9,397270.0,26.0711,26.1787,25.9275,25.9275,397270.0
2023-08-01 10:30:00,28.89,28.94,28.75,28.78,145287.0,25.9185,25.9634,25.7929,25.8199,145287.0
2023-08-01 11:00:00,28.78,28.91,28.75,28.83,78176.0,25.8199,25.9365,25.7929,25.8647,78176.0
2023-08-01 11:30:00,28.84,28.84,28.73,28.79,73823.0,25.8737,25.8737,25.775,25.8288,73823.0
2023-08-01 12:00:00,28.79,28.88,28.78,28.87,103767.0,25.8288,25.9096,25.8199,25.9006,103767.0
2023-08-01 12:30:00,28.87,28.91,28.82,28.87,97106.0,25.9006,25.9365,25.8557,25.9006,97106.0
2023-08-01 13:00:00,28.87,28.9,28.84,28.9,76872.0,25.9006,25.9275,25.8737,25.9275,76872.0
2023-08-01 13:30:00,28.9,28.96,28.79,28.82,195614.0,25.9275,25.9813,25.8288,25.8557,195614.0
2023-08-01 14:00:00,28.82,28.89,28.77,28.84,142835.0,25.8557,25.9185,25.8109,25.8737,142835.0
2023-08-01 14:30:00,28.85,28.86,28.78,28.79,92112.0,25.8827,25.8916,25.8199,25.8288,92112.0
2023-08-01 15:00:00,28.8,28.83,28.76,28.77,232174.0,25.8378,25.8647,25.8019,25.8109,232174.0
2023-08-01 15:30:00,28.77,28.83,28.69,28.79,517057.0,25.8109,25.8647,25.7391,25.8288,517057.0
2023-08-02 09:30:00,28.38,28.42,28.18,28.31,196901.0,25.461,25.4969,25.2816,25.3982,196901.0
2023-08-02 10:00:00,28.31,28.39,28.13,28.29,227691.0,25.3982,25.47,25.2367,25.3803,227691.0
2023-08-02 10:30:00,28.29,28.31,28.01,28.03,131982.0,25.3803,25.3982,25.1291,25.147,131982.0
2023-08-02 11:00:00,28.03,28.08,27.97,28.08,122759.0,25.147,25.1919,25.0932,25.1919,122759.0
2023-08-02 11:30:00,28.09,28.25,28.01,28.21,180443.0,25.2008,25.3444,25.1291,25.3085,180443.0
2023-08-02 12:00:00,28.21,28.36,28.2,28.33,88077.0,25.3085,25.4431,25.2995,25.4161,88077.0
2023-08-02 12:30:00,28.32,28.45,28.29,28.33,86017.0,25.4072,25.5238,25.3803,25.4161,86017.0
2023-08-02 13:00:00,28.32,28.42,28.32,28.41,44966.0,25.4072,25.4969,25.4072,25.4879,44966.0
2023-08-02 13:30:00,28.41,28.48,28.39,28.41,74946.0,25.4879,25.5507,25.47,25.4879,74946.0
2023-08-02 14:00:00,28.4,28.48,28.37,28.37,85676.0,25.4789,25.5507,25.452,25.452,85676.0
2023-08-02 14:30:00,28.38,28.4,28.32,28.4,74221.0,25.461,25.4789,25.4072,25.4789,74221.0
2023-08-02 15:00:00,28.41,28.42,28.27,28.28,141278.0,25.4879,25.4969,25.3623,25.3713,141278.0
2023-08-02 15:30:00,28.28,28.39,28.27,28.35,438808.0,25.3713,25.47,25.3623,25.4341,438808.0
2023-08-03 09:30:00,28.07,28.14,27.84,27.96,216496.0,25.1829,25.2457,24.9765,25.0842,216496.0
2023-08-03 10:00:00,27.94,27.97,27.75,27.79,191967.0,25.0663,25.0932,24.8958,24.9317,191967.0
2023-08-03 10:30:00,27.78,27.89,27.77,27.86,154391.0,24.9227,25.0214,24.9137,24.9945,154391.0
2023-08-03 11:00:00,27.86,28.1,27.85,28.08,107014.0,24.9945,25.2098,24.9855,25.1919,107014.0
2023-08-03 11:30:00,28.08,28.09,28.0,28.07,88097.0,25.1919,25.2008,25.1201,25.1829,88097.0
2023-08-03 12:00:00,28.07,28.23,28.05,28.21,102934.0,25.1829,25.3264,25.1649,25.3085,102934.0
2023-08-03 12:30:00,28.21,28.25,28.11,28.21,167617.0,25.3085,25.3444,25.2188,25.3085,167617.0
2023-08-03 13:00:00,28.21,28.37,28.21,28.36,156603.0,25.3085,25.452,25.3085,25.4431,156603.0
2023-08-03 13:30:00,28.36,28.39,28.3,28.36,143743.0,25.4431,25.47,25.3892,25.4431,143743.0
2023-08-03 14:00:00,28.36,28.45,28.33,28.43,163352.0,25.4431,25.5238,25.4161,25.5059,163352.0
2023-08-03 14:30:00,28.43,28.44,28.35,28.42,227247.0,25.5059,25.5148,25.4341,25.4969,227247.0
2023-08-03 15:00:00,28.42,28.45,28.38,28.4,145633.0,25.4969,25.5238,25.461,25.4789,145633.0
2023-08-03 15:30:00,28.4,28.44,28.38,28.38,404741.0,25.4789,25.5148,25.461,25.461,404741.0
2023-08-04 09:30:00,28.45,28.7,28.39,28.61,125550.0,25.5238,25.7481,25.47,25.6673,125550.0
2023-08-04 10:00:00,28.61,29.0,28.6,28.99,187131.0,25.6673,26.0172,25.6584,26.0083,187131.0
2023-08-04 10:30:00,28.99,29.0,28.81,28.91,203352.0,26.0083,26.0172,25.8468,25.9365,203352.0
2023-08-04 11:00:00,28.91,28.91,28.65,28.74,113057.0,25.9365,25.9365,25.7032,25.784,113057.0
2023-08-04 11:30:00,28.75,28.76,28.65,28.71,74729.0,25.7929,25.8019,25.7032,25.7571,74729.0
2023-08-04 12:00:00,28.71,28.82,28.69,28.79,42751.0,25.7571,25.8557,25.7391,25.8288,42751.0
2023-08-04 12:30:00,28.79,28.87,28.75,28.86,36829.0,25.8288,25.9006,25.7929,25.8916,36829.0
2023-08-04 13:00:00,28.86,28.87,28.74,28.75,35294.0,25.8916,25.9006,25.784,25.7929,35294.0
2023-08-04 13:30:00,28.75,28.77,28.6,28.6,161520.0,25.7929,25.8109,25.6584,25.6584,161520.0
2023-08-04 14:00:00,28.6,28.6,28.33,28.33,268991.0,25.6584,25.6584,25.4161,25.4161,268991.0
2023-08-04 14:30:00,28.33,28.36,28.26,28.3,94847.0,25.4161,25.4431,25.3533,25.3892,94847.0
2023-08-04 15:00:00,28.3,28.35,28.26,28.33,85532.0,25.3892,25.4341,25.3533,25.4161,85532.0
2023-08-04 15:30:00,28.33,28.36,28.28,28.34,263655.0,25.4161,25.4431,25.3713,25.4251,263655.0
2023-08-07 09:30:00,28.47,28.67,28.38,28.5,86506.0,25.5417,25.7212,25.461,25.5687,86506.0
2023-08-07 10:00:00,28.51,28.7,28.43,28.7,109957.0,25.5776,25.7481,25.5059,25.7481,109957.0
2023-08-07 10:30:00,28.7,28.81,28.63,28.68,72337.0,25.7481,25.8468,25.6853,25.7301,72337.0
2023-08-07 11:00:00,28.69,28.75,28.64,28.68,51312.0,25.7391,25.7929,25.6943,25.7301,51312.0
2023-08-07 11:30:00,28.67,28.69,28.61,28.65,47853.0,25.7212,25.7391,25.6673,25.7032,47853.0
2023-08-07 12:00:00,28.65,28.67,28.56,28.6,42189.0,25.7032,25.7212,25.6225,25.6584,42189.0
2023-08-07 12:30:00,28.6,28.61,28.55,28.56,32953.0,25.6584,25.6673,25.6135,25.6225,32953.0
2023-08-07 13:00:00,28.57,28.57,28.52,28.55,42035.0,25.6315,25.6315,25.5866,25.6135,42035.0
2023-08-07 13:30:00,28.55,28.57,28.47,28.49,132988.0,25.6135,25.6315,25.5417,25.5597,132988.0
2023-08-07 14:00:00,28.49,28.56,28.47,28.55,98842.0,25.5597,25.6225,25.5417,25.6135,98842.0
2023-08-07 14:30:00,28.55,28.62,28.55,28.6,112708.0,25.6135,25.6763,25.6135,25.6584,112708.0
2023-08-07 15:00:00,28.6,28.64,28.59,28.61,87258.0,25.6584,25.6943,25.6494,25.6673,87258.0
2023-08-07 15:30:00,28.61,28.64,28.52,28.55,412441.0,25.6673,25.6943,25.5866,25.6135,412441.0
2023-08-08 09:30:00,28.06,28.06,27.65,27.88,143460.0,25.1739,25.1739,24.8061,25.0124,143460.0
2023-08-08 10:00:00,27.89,27.99,27.7,27.76,218473.0,25.0214,25.1111,24.8509,24.9048,218473.0
2023-08-08 10:30:00,27.76,27.88,27.7,27.84,110855.0,24.9048,25.0124,24.8509,24.9765,110855.0
2023-08-08 11:00:00,27.83,27.86,27.75,27.83,107824.0,24.9676,24.9945,24.8958,24.9676,107824.0
2023-08-08 11:30:00,27.83,27.97,27.8,27.87,118281.0,24.9676,25.0932,24.9407,25.0035,118281.0
2023-08-08 12:00:00,27.87,27.97,27.84,27.89,104303.0,25.0035,25.0932,24.9765,25.0214,104303.0
2023-08-08 12:30:00,27.89,27.97,27.89,27.96,82133.0,25.0214,25.0932,25.0214,25.0842,82133.0
2023-08-08 13:00:00,27.96,28.01,27.95,27.97,78624.0,25.0842,25.1291,25.0752,25.0932,78624.0
2023-08-08 13:30:00,27.96,28.04,27.95,28.04,81547.0,25.0842,25.156,25.0752,25.156,81547.0
2023-08-08 14:00:00,28.04,28.15,28.0,28.13,138802.0,25.156,25.2547,25.1201,25.2367,138802.0
2023-08-08 14:30:00,28.13,28.22,28.1,28.2,115212.0,25.2367,25.3175,25.2098,25.2995,115212.0
2023-08-08 15:00:00,28.2,28.24,28.16,28.23,111571.0,25.2995,25.3354,25.2636,25.3264,111571.0
2023-08-08 15:30:00,28.23,28.26,28.14,28.15,299407.0,25.3264,25.3533,25.2457,25.2547,299407.0
2023-08-09 09:30:00,28.1,28.11,27.97,28.1,98109.0,25.2098,25.2188,25.0932,25.2098,98109.0
2023-08-09 10:00:00,28.09,28.31,28.08,28.31,88622.0,25.2008,25.3982,25.1919,25.3982,88622.0
2023-08-09 10:30:00,28.32,28.42,28.25,28.34,130207.0,25.4072,25.4969,25.3444,25.4251,130207.0
2023-08-09 11:00:00,28.33,28.33,28.07,28.1,78211.0,25.4161,25.4161,25.1829,25.2098,78211.0
2023-08-09 11:30:00,28.09,28.11,27.96,27.98,88240.0,25.2008,25.2188,25.0842,25.1021,88240.0
2023-08-09 12:00:00,27.97,28.02,27.92,27.95,45582.0,25.0932,25.138,25.0483,25.0752,45582.0
2023-08-09 12:30:00,27.95,28.01,27.91,27.99,66068.0,25.0752,25.1291,25.0393,25.1111,66068.0
2023-08-09 13:00:00,27.99,28.07,27.96,28.07,49872.0,25.1111,25.1829,25.0842,25.1829,49872.0
2023-08-09 13:30:00,28.08,28.1,28.02,28.04,78076.0,25.1919,25.2098,25.138,25.156,78076.0
2023-08-09 14:00:00,28.04,28.11,28.02,28.11,63316.0,25.156,25.2188,25.138,25.2188,63316.0
2023-08-09 14:30:00,28.11,28.15,28.06,28.13,84297.0,25.2188,25.2547,25.1739,25.2367,84297.0
2023-08-09 15:00:00,28.13,28.14,28.06,28.08,179436.0,25.2367,25.2457,25.1739,25.1919,179436.0
2023-08-09 15:30:00,28.09,28.1,27.93,27.96,396942.0,25.2008,25.2098,25.0573,25.0842,396942.0
2023-08-10 09:30:00,28.2,28.36,28.17,28.34,124942.0,25.2995,25.4431,25.2726,25.4251,124942.0
2023-08-10 10:00:00,28.34,28.37,28.24,28.3,78012.0,25.4251,25.452,25.3354,25.3892,78012.0
2023-08-10 10:30:00,28.3,28.32,28.1,28.19,74319.0,25.3892,25.4072,25.2098,25.2905,74319.0
2023-08-10 11:00:00,28.19,28.26,28.15,28.25,108238.0,25.2905,25.3533,25.2547,25.3444,108238.0
2023-08-10 11:30:00,28.24,28.31,28.1,28.17,100454.0,25.3354,25.3982,25.2098,25.2726,100454.0
2023-08-10 12:00:00,28.17,28.24,28.06,28.12,104701.0,25.2726,25.3354,25.1739,25.2277,104701.0
2023-08-10 12:30:00,28.11,28.18,28.03,28.06,86906.0,25.2188,25.2816,25.147,25.1739,86906.0
2023-08-10 13:00:00,28.06,28.13,28.0,28.01,67027.0,25.1739,25.2367,25.1201,25.1291,67027.0
2023-08-10 13:30:00,28.02,28.03,27.92,27.93,70530.0,25.138,25.147,25.0483,25.0573,70530.0
2023-08-10 14:00:00,27.94,28.1,27.93,28.05,68954.0,25.0663,25.2098,25.0573,25.1649,68954.0
2023-08-10 14:30:00,28.06,28.16,28.03,28.15,68183.0,25.1739,25.2636,25.147,25.2547,68183.0
2023-08-10 15:00:00,28.15,28.16,28.03,28.05,102202.0,25.2547,25.2636,25.147,25.1649,102202.0
2023-08-10 15:30:00,28.04,28.04,27.9,27.94,416532.0,25.156,25.156,25.0304,25.0663,416532.0
2023-08-11 09:30:00,27.75,27.88,27.68,27.73,100660.0,24.8958,25.0124,24.833,24.8779,100660.0
2023-08-11 10:00:00,27.74,27.98,27.74,27.96,90525.0,24.8868,25.1021,24.8868,25.0842,90525.0
2023-08-11 10:30:00,27.96,28.04,27.91,27.96,79826.0,25.0842,25.156,25.0393,25.0842,79826.0
2023-08-11 11:00:00,27.95,28.0,27.9,27.94,52487.0,25.0752,25.1201,25.0304,25.0663,52487.0
2023-08-11 11:30:00,27.94,28.0,27.87,27.99,74156.0,25.0663,25.1201,25.0035,25.1111,74156.0
2023-08-11 12:00:00,28.0,28.01,27.88,27.92,55611.0,25.1201,25.1291,25.0124,25.0483,55611.0
2023-08-11 12:30:00,27.92,27.98,27.86,27.89,54946.0,25.0483,25.1021,24.9945,25.0214,54946.0
2023-08-11 13:00:00,27.88,27.94,27.84,27.91,63014.0,25.0124,25.0663,24.9765,25.0393,63014.0
2023-08-11 13:30:00,27.92,27.92,27.81,27.88,54474.0,25.0483,25.0483,24.9496,25.0124,54474.0
2023-08-11 14:00:00,27.88,27.95,27.86,27.93,47532.0,25.0124,25.0752,24.9945,25.0573,47532.0
2023-08-11 14:30:00,27.93,27.97,27.9,27.93,86534.0,25.0573,25.0932,25.0304,25.0573,86534.0
2023-08-11 15:00:00,27.92,27.93,27.84,27.88,89793.0,25.0483,25.0573,24.9765,25.0124,89793.0
2023-08-11 15:30:00,27.88,27.92,27.83,27.91,323162.0,25.0124,25.0483,24.9676,25.0393,323162.0
2023-08-14 09:30:00,27.73,27.8,27.53,27.59,88686.0,24.8779,24.9407,24.6984,24.7523,88686.0
2023-08-14 10:00:00,27.59,27.63,27.52,27.56,75069.0,24.7523,24.7881,24.6895,24.7253,75069.0
2023-08-14 10:30:00,27.55,27.65,27.54,27.62,41457.0,24.7164,24.8061,24.7074,24.7792,41457.0
2023-08-14 11:00:00,27.62,27.73,27.62,27.69,93116.0,24.7792,24.8779,24.7792,24.842,93116.0
2023-08-14 11:30:00,27.69,27.75,27.67,27.7,64925.0,24.842,24.8958,24.824,24.8509,64925.0
2023-08-14 12:00:00,27.71,27.78,27.68,27.75,64895.0,24.8599,24.9227,24.833,24.8958,64895.0
2023-08-14 12:30:00,27.76,27.84,27.75,27.8,54143.0,24.9048,24.9765,24.8958,24.9407,54143.0
2023-08-14 13:00:00,27.8,27.83,27.75,27.8,40124.0,24.9407,24.9676,24.8958,24.9407,40124.0
2023-08-14 13:30:00,27.8,27.8,27.71,27.74,66492.0,24.9407,24.9407,24.8599,24.8868,66492.0
2023-08-14 14:00:00,27.74,27.75,27.68,27.73,44477.0,24.8868,24.8958,24.833,24.8779,44477.0
2023-08-14 14:30:00,27.72,27.75,27.69,27.75,56614.0,24.8689,24.8958,24.842,24.8958,56614.0
2023-08-14 15:00:00,27.74,27.76,27.71,27.73,56190.0,24.8868,24.9048,24.8599,24.8779,56190.0
2023-08-14 15:30:00,27.73,27.84,27.72,27.82,249129.0,24.8779,24.9765,24.8689,24.9586,249129.0
2023-08-15 09:30:00,27.49,27.57,27.43,27.48,95152.0,24.6625,24.7343,24.6087,24.6536,95152.0
2023-08-15 10:00:00,27.47,27.47,27.37,27.42,63715.0,24.6446,24.6446,24.5549,24.5997,63715.0
2023-08-15 10:30:00,27.42,27.45,27.34,27.35,38013.0,24.5997,24.6267,24.528,24.5369,38013.0
2023-08-15 11:00:00,27.35,27.43,27.26,27.29,62825.0,24.5369,24.6087,24.4562,24.4831,62825.0
2023-08-15 11:30:00,27.3,27.35,27.26,27.3,54326.0,24.4921,24.5369,24.4562,24.4921,54326.0
2023-08-15 12:00:00,27.3,27.34,27.19,27.21,66962.0,24.4921,24.528,24.3934,24.4113,66962.0
2023-08-15 12:30:00,27.21,27.22,27.15,27.16,59459.0,24.4113,24.4203,24.3575,24.3665,59459.0
2023-08-15 13:00:00,27.15,27.18,27.12,27.16,48589.0,24.3575,24.3844,24.3306,24.3665,48589.0
2023-08-15 13:30:00,27.16,27.16,27.08,27.11,61674.0,24.3665,24.3665,24.2947,24.3216,61674.0
2023-08-15 14:00:00,27.11,27.14,27.07,27.09,81613.0,24.3216,24.3485,24.2857,24.3037,81613.0
2023-08-15 14:30:00,27.1,27.18,27.09,27.13,75199.0,24.3127,24.3844,24.3037,24.3396,75199.0
2023-08-15 15:00:00,27.12,27.16,27.03,27.04,158936.0,24.3306,24.3665,24.2499,24.2588,158936.0
2023-08-15 15:30:00,27.03,27.05,26.92,26.94,552051.0,24.2499,24.2678,24.1512,24.1691,552051.0
2023-08-16 09:30:00,26.82,27.08,26.75,26.96,139965.0,24.0615,24.2947,23.9987,24.1871,139965.0
2023-08-16 10:00:00,26.97,26.99,26.87,26.91,64360.0,24.196,24.214,24.1063,24.1422,64360.0
2023-08-16 10:30:00,26.92,26.96,26.82,26.95,88961.0,24.1512,24.1871,24.0615,24.1781,88961.0
2023-08-16 11:00:00,26.94,26.94,26.85,26.88,62833.0,24.1691,24.1691,24.0884,24.1153,62833.0
2023-08-16 11:30:00,26.88,26.91,26.85,26.87,62482.0,24.1153,24.1422,24.0884,24.1063,62482.0
2023-08-16 12:00:00,26.87,26.87,26.73,26.79,49392.0,24.1063,24.1063,23.9807,24.0345,49392.0
2023-08-16 12:30:00,26.79,26.82,26.75,26.75,59646.0,24.0345,24.0615,23.9987,23.9987,59646.0
2023-08-16 13:00:00,26.75,26.79,26.65,26.66,149704.0,23.9987,24.0345,23.9089,23.9179,149704.0
2023-08-16 13:30:00,26.66,26.76,26.61,26.72,106035.0,23.9179,24.0076,23.8731,23.9717,106035.0
2023-08-16 14:00:00,26.72,26.76,26.62,26.74,58909.0,23.9717,24.0076,23.882,23.9897,58909.0
2023-08-16 14:30:00,26.74,26.77,26.67,26.71,55497.0,23.9897,24.0166,23.9269,23.9628,55497.0
2023-08-16 15:00:00,26.71,26.72,26.56,26.58,90000.0,23.9628,23.9717,23.8282,23.8461,90000.0
2023-08-16 15:30:00,26.58,26.6,26.49,26.51,417481.0,23.8461,23.8641,23.7654,23.7833,417481.0
2023-08-17 09:30:00,26.59,26.75,26.49,26.5,172553.0,23.8551,23.9987,23.7654,23.7744,172553.0
2023-08-17 10:00:00,26.49,26.62,26.48,26.59,89917.0,23.7654,23.882,23.7564,23.8551,89917.0
2023-08-17 10:30:00,26.59,26.6,26.48,26.55,47555.0,23.8551,23.8641,23.7564,23.8192,47555.0
2023-08-17 11:00:00,26.55,26.57,26.48,26.49,84190.0,23.8192,23.8372,23.7564,23.7654,84190.0
2023-08-17 11:30:00,26.5,26.51,26.39,26.46,116216.0,23.7744,23.7833,23.6757,23.7385,116216.0
2023-08-17 12:00:00,26.46,26.55,26.44,26.51,58036.0,23.7385,23.8192,23.7205,23.7833,58036.0
2023-08-17 12:30:00,26.51,26.53,26.47,26.52,45996.0,23.7833,23.8013,23.7475,23.7923,45996.0
2023-08-17 13:00:00,26.53,26.54,26.47,26.48,61521.0,23.8013,23.8103,23.7475,23.7564,61521.0
2023-08-17 13:30:00,26.48,26.49,26.39,26.4,149296.0,23.7564,23.7654,23.6757,23.6847,149296.0
2023-08-17 14:00:00,26.41,26.42,26.31,26.36,189867.0,23.6936,23.7026,23.6039,23.6488,189867.0
2023-08-17 14:30:00,26.35,26.36,26.22,26.25,91777.0,23.6398,23.6488,23.5232,23.5501,91777.0
2023-08-17 15:00:00,26.24,26.28,26.18,26.28,119393.0,23.5411,23.577,23.4873,23.577,119393.0
2023-08-17 15:30:00,26.28,26.36,26.25,26.25,360052.0,23.577,23.6488,23.5501,23.5501,360052.0
2023-08-18 09:30:00,25.95,26.4,25.9,26.19,271457.0,23.2809,23.6847,23.2361,23.4963,271457.0
2023-08-18 10:00:00,26.19,26.23,26.11,26.14,159077.0,23.4963,23.5321,23.4245,23.4514,159077.0
2023-08-18 10:30:00,26.13,26.24,26.12,26.18,102573.0,23.4424,23.5411,23.4335,23.4873,102573.0
2023-08-18 11:00:00,26.19,26.34,26.18,26.26,121876.0,23.4963,23.6308,23.4873,23.5591,121876.0
2023-08-18 11:30:00,26.27,26.33,26.23,26.32,60487.0,23.568,23.6219,23.5321,23.6129,60487.0
2023-08-18 12:00:00,26.32,26.36,26.28,26.29,55543.0,23.6129,23.6488,23.577,23.586,55543.0
2023-08-18 12:30:00,26.29,26.36,26.28,26.3,47588.0,23.586,23.6488,23.577,23.5949,47588.0
2023-08-18 13:00:00,26.3,26.33,26.25,26.29,44461.0,23.5949,23.6219,23.5501,23.586,44461.0
2023-08-18 13:30:00,26.29,26.36,26.27,26.34,56876.0,23.586,23.6488,23.568,23.6308,56876.0
2023-08-18 14:00:00,26.34,26.36,26.28,26.3,57141.0,23.6308,23.6488,23.577,23.5949,57141.0
2023-08-18 14:30:00,26.3,26.33,26.25,26.26,64461.0,23.5949,23.6219,23.5501,23.5591,64461.0
2023-08-18 15:00:00,26.26,26.28,26.22,26.27,96247.0,23.5591,23.577,23.5232,23.568,96247.0
2023-08-18 15:30:00,26.27,26.36,26.22,26.27,330591.0,23.568,23.6488,23.5232,23.568,330591.0
2023-08-21 09:30:00,26.31,26.35,25.85,26.02,185164.0,23.6039,23.6398,23.1912,23.3437,185164.0
2023-08-21 10:00:00,26.01,26.01,25.78,25.82,136075.0,23.3348,23.3348,23.1284,23.1643,136075.0
2023-08-21 10:30:00,25.82,25.86,25.77,25.85,111758.0,23.1643,23.2002,23.1195,23.1912,111758.0
2023-08-21 11:00:00,25.86,25.92,25.67,25.67,81997.0,23.2002,23.254,23.0297,23.0297,81997.0
2023-08-21 11:30:00,25.68,25.78,25.6,25.6,121918.0,23.0387,23.1284,22.9669,22.9669,121918.0
2023-08-21 12:00:00,25.6,25.68,25.59,25.67,57396.0,22.9669,23.0387,22.958,23.0297,57396.0
2023-08-21 12:30:00,25.67,25.75,25.66,25.71,66532.0,23.0297,23.1015,23.0208,23.0656,66532.0
2023-08-21 13:00:00,25.71,25.78,25.67,25.77,74348.0,23.0656,23.1284,23.0297,23.1195,74348.0
2023-08-21 13:30:00,25.77,25.81,25.75,25.78,82923.0,23.1195,23.1553,23.1015,23.1284,82923.0
2023-08-21 14:00:00,25.78,25.82,25.75,25.77,67617.0,23.1284,23.1643,23.1015,23.1195,67617.0
2023-08-21 14:30:00,25.76,25.78,25.69,25.74,149145.0,23.1105,23.1284,23.0477,23.0925,149145.0
2023-08-21 15:00:00,25.74,25.88,25.74,25.84,192442.0,23.0925,23.2181,23.0925,23.1823,192442.0
2023-08-21 15:30:00,25.85,25.89,25.78,25.81,389753.0,23.1912,23.2271,23.1284,23.1553,389753.0
2023-08-22 09:30:00,25.92,25.95,25.62,25.64,107391.0,23.254,23.2809,22.9849,23.0028,107391.0
2023-08-22 10:00:00,25.64,25.69,25.54,25.6,92772.0,23.0028,23.0477,22.9131,22.9669,92772.0
2023-08-22 10:30:00,25.6,25.6,25.47,25.49,142427.0,22.9669,22.9669,22.8503,22.8683,142427.0
2023-08-22 11:00:00,25.5,25.54,25.36,25.47,173343.0,22.8772,22.9131,22.7516,22.8503,173343.0
2023-08-22 11:30:00,25.47,25.54,25.45,25.48,203631.0,22.8503,22.9131,22.8324,22.8593,203631.0
2023-08-22 12:00:00,25.48,25.5,25.39,25.47,81328.0,22.8593,22.8772,22.7785,22.8503,81328.0
2023-08-22 12:30:00,25.47,25.49,25.39,25.39,120909.0,22.8503,22.8683,22.7785,22.7785,120909.0
2023-08-22 13:00:00,25.39,25.4,25.29,25.37,219085.0,22.7785,22.7875,22.6888,22.7606,219085.0
2023-08-22 13:30:00,25.37,25.38,25.28,25.32,94528.0,22.7606,22.7696,22.6798,22.7157,94528.0
2023-08-22 14:00:00,25.32,25.38,25.28,25.37,74714.0,22.7157,22.7696,22.6798,22.7606,74714.0
2023-08-22 14:30:00,25.38,25.4,25.32,25.35,66590.0,22.7696,22.7875,22.7157,22.7426,66590.0
2023-08-22 15:00:00,25.35,25.45,25.34,25.4,133206.0,22.7426,22.8324,22.7337,22.7875,133206.0
2023-08-22 15:30:00,25.4,25.4,25.32,25.39,434502.0,22.7875,22.7875,22.7157,22.7785,434502.0
2023-08-23 09:30:00,25.47,25.67,25.29,25.67,110828.0,22.8503,23.0297,22.6888,23.0297,110828.0
2023-08-23 10:00:00,25.67,25.8,25.62,25.79,85972.0,23.0297,23.1464,22.9849,23.1374,85972.0
2023-08-23 10:30:00,25.79,25.84,25.71,25.83,123825.0,23.1374,23.1823,23.0656,23.1733,123825.0
2023-08-23 11:00:00,25.84,25.86,25.75,25.82,86996.0,23.1823,23.2002,23.1015,23.1643,86996.0
2023-08-23 11:30:00,25.82,25.91,25.82,25.86,65213.0,23.1643,23.2451,23.1643,23.2002,65213.0
2023-08-23 12:00:00,25.85,25.9,25.84,25.89,53157.0,23.1912,23.2361,23.1823,23.2271,53157.0
2023-08-23 12:30:00,25.89,25.94,25.87,25.94,71294.0,23.2271,23.272,23.2092,23.272,71294.0
2023-08-23 13:00:00,25.94,25.99,25.92,25.96,57241.0,23.272,23.3168,23.254,23.2899,57241.0
2023-08-23 13:30:00,25.96,26.03,25.92,26.02,85944.0,23.2899,23.3527,23.254,23.3437,85944.0
2023-08-23 14:00:00,26.02,26.03,25.94,25.94,69798.0,23.3437,23.3527,23.272,23.272,69798.0
2023-08-23 14:30:00,25.95,25.95,25.88,25.9,77083.0,23.2809,23.2809,23.2181,23.2361,77083.0
2023-08-23 15:00:00,25.91,25.94,25.87,25.92,111095.0,23.2451,23.272,23.2092,23.254,111095.0
2023-08-23 15:30:00,25.92,26.0,25.88,26.0,377907.0,23.254,23.3258,23.2181,23.3258,377907.0
2023-08-24 09:30:00,25.99,26.32,25.97,26.31,72023.0,23.3168,23.6129,23.2989,23.6039,72023.0
2023-08-24 10:00:00,26.33,26.34,26.01,26.08,136282.0,23.6219,23.6308,23.3348,23.3976,136282.0
2023-08-24 10:30:00,26.07,26.11,25.94,25.95,48760.0,23.3886,23.4245,23.272,23.2809,48760.0
2023-08-24 11:00:00,25.94,25.97,25.89,25.92,91513.0,23.272,23.2989,23.2271,23.254,91513.0
2023-08-24 11:30:00,25.93,25.94,25.84,25.85,39547.0,23.263,23.272,23.1823,23.1912,39547.0
2023-08-24 12:00:00,25.85,25.91,25.84,25.87,36216.0,23.1912,23.2451,23.1823,23.2092,36216.0
2023-08-24 12:30:00,25.87,25.93,25.84,25.85,67576.0,23.2092,23.263,23.1823,23.1912,67576.0
2023-08-24 13:00:00,25.85,25.85,25.69,25.73,227770.0,23.1912,23.1912,23.0477,23.0836,227770.0
2023-08-24 13:30:00,25.73,25.77,25.7,25.74,100600.0,23.0836,23.1195,23.0567,23.0925,100600.0
2023-08-24 14:00:00,25.74,25.76,25.69,25.71,73522.0,23.0925,23.1105,23.0477,23.0656,73522.0
2023-08-24 14:30:00,25.71,25.76,25.66,25.74,156983.0,23.0656,23.1105,23.0208,23.0925,156983.0
2023-08-24 15:00:00,25.74,25.77,25.72,25.74,125427.0,23.0925,23.1195,23.0746,23.0925,125427.0
2023-08-24 15:30:00,25.74,25.75,25.58,25.6,434761.0,23.0925,23.1015,22.949,22.9669,434761.0
2023-08-25 09:30:00,25.7,25.89,25.66,25.69,76550.0,23.0567,23.2271,23.0208,23.0477,76550.0
2023-08-25 10:00:00,25.7,25.93,25.61,25.65,154071.0,23.0567,23.263,22.9759,23.0118,154071.0
2023-08-25 10:30:00,25.64,25.68,25.49,25.49,99696.0,23.0028,23.0387,22.8683,22.8683,99696.0
2023-08-25 11:00:00,25.5,25.69,25.49,25.68,108654.0,22.8772,23.0477,22.8683,23.0387,108654.0
2023-08-25 11:30:00,25.69,25.69,25.6,25.64,116125.0,23.0477,23.0477,22.9669,23.0028,116125.0
2023-08-25 12:00:00,25.64,25.81,25.63,25.8,104308.0,23.0028,23.1553,22.9939,23.1464,104308.0
2023-08-25 12:30:00,25.8,25.84,25.76,25.82,76956.0,23.1464,23.1823,23.1105,23.1643,76956.0
2023-08-25 13:00:00,25.83,25.83,25.71,25.74,58297.0,23.1733,23.1733,23.0656,23.0925,58297.0
2023-08-25 13:30:00,25.74,25.75,25.67,25.74,63759.0,23.0925,23.1015,23.0297,23.0925,63759.0
2023-08-25 14:00:00,25.74,25.8,25.73,25.8,89377.0,23.0925,23.1464,23.0836,23.1464,89377.0
2023-08-25 14:30:00,25.8,25.85,25.79,25.83,72518.0,23.1464,23.1912,23.1374,23.1733,72518.0
2023-08-25 15:00:00,25.83,25.89,25.79,25.88,121850.0,23.1733,23.2271,23.1374,23.2181,121850.0
2023-08-25 15:30:00,25.89,25.9,25.75,25.79,389617.0,23.2271,23.2361,23.1015,23.1374,389617.0
2023-08-28 09:30:00,25.99,26.2,25.99,26.19,63488.0,23.3168,23.5052,23.3168,23.4963,63488.0
2023-08-28 10:00:00,26.2,26.2,26.08,26.15,83795.0,23.5052,23.5052,23.3976,23.4604,83795.0
2023-08-28 10:30:00,26.15,26.16,26.07,26.13,64654.0,23.4604,23.4693,23.3886,23.4424,64654.0
2023-08-28 11:00:00,26.14,26.14,26.05,26.08,71626.0,23.4514,23.4514,23.3707,23.3976,71626.0
2023-08-28 11:30:00,26.09,26.12,26.03,26.08,36141.0,23.4065,23.4335,23.3527,23.3976,36141.0
2023-08-28 12:00:00,26.08,26.12,26.04,26.09,69630.0,23.3976,23.4335,23.3617,23.4065,69630.0
2023-08-28 12:30:00,26.09,26.13,26.06,26.13,48767.0,23.4065,23.4424,23.3796,23.4424,48767.0
2023-08-28 13:00:00,26.12,26.15,26.07,26.11,81491.0,23.4335,23.4604,23.3886,23.4245,81491.0
2023-08-28 13:30:00,26.11,26.11,25.97,25.97,106906.0,23.4245,23.4245,23.2989,23.2989,106906.0
2023-08-28 14:00:00,25.97,26.0,25.95,25.96,84190.0,23.2989,23.3258,23.2809,23.2899,84190.0
2023-08-28 14:30:00,25.96,26.0,25.94,25.98,87257.0,23.2899,23.3258,23.272,23.3079,87257.0
2023-08-28 15:00:00,25.98,26.01,25.94,25.96,105307.0,23.3079,23.3348,23.272,23.2899,105307.0
2023-08-28 15:30:00,25.95,26.07,25.93,25.95,393673.0,23.2809,23.3886,23.263,23.2809,393673.0
2023-08-29 09:30:00,26.0,26.13,25.91,26.09,71460.0,23.3258,23.4424,23.2451,23.4065,71460.0
2023-08-29 10:00:00,26.09,26.31,26.08,26.3,124836.0,23.4065,23.6039,23.3976,23.5949,124836.0
2023-08-29 10:30:00,26.3,26.38,26.27,26.33,87919.0,23.5949,23.6667,23.568,23.6219,87919.0
2023-08-29 11:00:00,26.32,26.42,26.29,26.38,56093.0,23.6129,23.7026,23.586,23.6667,56093.0
2023-08-29 11:30:00,26.38,26.46,26.35,26.36,63535.0,23.6667,23.7385,23.6398,23.6488,63535.0
2023-08-29 12:00:00,26.36,26.42,26.33,26.42,68146.0,23.6488,23.7026,23.6219,23.7026,68146.0
2023-08-29 12:30:00,26.42,26.42,26.34,26.36,47211.0,23.7026,23.7026,23.6308,23.6488,47211.0
2023-08-29 13:00:00,26.36,26.47,26.35,26.46,70405.0,23.6488,23.7475,23.6398,23.7385,70405.0
2023-08-29 13:30:00,26.47,26.49,26.41,26.46,57092.0,23.7475,23.7654,23.6936,23.7385,57092.0
2023-08-29 14:00:00,26.46,26.46,26.39,26.41,48036.0,23.7385,23.7385,23.6757,23.6936,48036.0
2023-08-29 14:30:00,26.41,26.44,26.39,26.42,57276.0,23.6936,23.7205,23.6757,23.7026,57276.0
2023-08-29 15:00:00,26.41,26.46,26.37,26.45,104641.0,23.6936,23.7385,23.6577,23.7295,104641.0
2023-08-29 15:30:00,26.45,26.52,26.39,26.52,403809.0,23.7295,23.7923,23.6757,23.7923,403809.0
2023-08-30 09:30:00,26.54,26.77,26.48,26.77,85524.0,23.8103,24.0166,23.7564,24.0166,85524.0
2023-08-30 10:00:00,26.76,26.79,26.56,26.61,104938.0,24.0076,24.0345,23.8282,23.8731,104938.0
2023-08-30 10:30:00,26.62,26.72,26.58,26.68,60974.0,23.882,23.9717,23.8461,23.9359,60974.0
2023-08-30 11:00:00,26.68,26.69,26.58,26.69,69048.0,23.9359,23.9448,23.8461,23.9448,69048.0
2023-08-30 11:30:00,26.68,26.75,26.68,26.71,49010.0,23.9359,23.9987,23.9359,23.9628,49010.0
2023-08-30 12:00:00,26.72,26.77,26.7,26.75,40871.0,23.9717,24.0166,23.9538,23.9987,40871.0
2023-08-30 12:30:00,26.74,26.77,26.69,26.75,31691.0,23.9897,24.0166,23.9448,23.9987,31691.0
2023-08-30 13:00:00,26.75,26.75,26.68,26.69,38807.0,23.9987,23.9987,23.9359,23.9448,38807.0
2023-08-30 13:30:00,26.7,26.75,26.68,26.72,62498.0,23.9538,23.9987,23.9359,23.9717,62498.0
2023-08-30 14:00:00,26.73,26.76,26.66,26.68,70423.0,23.9807,24.0076,23.9179,23.9359,70423.0
2023-08-30 14:30:00,26.68,26.74,26.67,26.73,70627.0,23.9359,23.9897,23.9269,23.9807,70627.0
2023-08-30 15:00:00,26.73,26.74,26.62,26.64,113132.0,23.9807,23.9897,23.882,23.9,113132.0
2023-08-30 15:30:00,26.64,26.66,26.59,26.62,328088.0,23.9,23.9179,23.8551,23.882,328088.0
2023-08-31 09:30:00,26.66,26.86,26.65,26.85,126221.0,23.9179,24.0973,23.9089,24.0884,126221.0
2023-08-31 10:00:00,26.85,26.85,26.74,26.79,84835.0,24.0884,24.0884,23.9897,24.0345,84835.0
2023-08-31 10:30:00,26.8,26.8,26.7,26.72,112883.0,24.0435,24.0435,23.9538,23.9717,112883.0
2023-08-31 11:00:00,26.71,26.8,26.69,26.8,45609.0,23.9628,24.0435,23.9448,24.0435,45609.0
2023-08-31 11:30:00,26.79,26.79,26.73,26.75,43150.0,24.0345,24.0345,23.9807,23.9987,43150.0
2023-08-31 12:00:00,26.74,26.78,26.73,26.75,28754.0,23.9897,24.0256,23.9807,23.9987,28754.0
2023-08-31 12:30:00,26.75,26.75,26.66,26.7,42890.0,23.9987,23.9987,23.9179,23.9538,42890.0
2023-08-31 13:00:00,26.7,26.8,26.7,26.79,46010.0,23.9538,24.0435,23.9538,24.0345,46010.0
2023-08-31 13:30:00,26.8,26.81,26.75,26.78,123494.0,24.0435,24.0525,23.9987,24.0256,123494.0
2023-08-31 14:00:00,26.78,26.82,26.76,26.78,41875.0,24.0256,24.0615,24.0076,24.0256,41875.0
2023-08-31 14:30:00,26.78,26.78,26.63,26.65,63915.0,24.0256,24.0256,23.891,23.9089,63915.0
2023-08-31 15:00:00,26.64,26.7,26.64,26.68,77465.0,23.9,23.9538,23.9,23.9359,77465.0
2023-08-31 15:30:00,26.69,26.76,26.68,26.73,293903.0,23.9448,24.0076,23.9359,23.9807,293903.0
2023-09-01 09:30:00,27.02,27.05,26.8,26.93,106180.0,24.2409,24.2678,24.0435,24.1601,106180.0
2023-09-01 10:00:00,26.93,27.01,26.85,27.0,70475.0,24.1601,24.2319,24.0884,24.2229,70475.0
2023-09-01 10:30:00,27.0,27.0,26.88,26.89,56076.0,24.2229,24.2229,24.1153,24.1243,56076.0
2023-09-01 11:00:00,26.88,26.93,26.85,26.89,52089.0,24.1153,24.1601,24.0884,24.1243,52089.0
2023-09-01 11:30:00,26.89,26.91,26.83,26.87,43844.0,24.1243,24.1422,24.0704,24.1063,43844.0
2023-09-01 12:00:00,26.87,26.87,26.81,26.84,35664.0,24.1063,24.1063,24.0525,24.0794,35664.0
2023-09-01 12:30:00,26.83,26.85,26.79,26.84,39932.0,24.0704,24.0884,24.0345,24.0794,39932.0
2023-09-01 13:00:00,26.84,26.87,26.82,26.86,44220.0,24.0794,24.1063,24.0615,24.0973,44220.0
2023-09-01 13:30:00,26.85,26.89,26.81,26.86,69728.0,24.0884,24.1243,24.0525,24.0973,69728.0
2023-09-01 14:00:00,26.86,26.87,26.76,26.79,64997.0,24.0973,24.1063,24.0076,24.0345,64997.0
2023-09-01 14:30:00,26.79,26.83,26.76,26.81,44672.0,24.0345,24.0704,24.0076,24.0525,44672.0
2023-09-01 15:00:00,26.82,26.86,26.81,26.85,57198.0,24.0615,24.0973,24.0525,24.0884,57198.0
2023-09-01 15:30:00,26.85,26.9,26.81,26.87,242933.0,24.0884,24.1332,24.0525,24.1063,242933.0
2023-09-05 09:30:00,26.73,26.8,26.32,26.34,176316.0,23.9807,24.0435,23.6129,23.6308,176316.0
2023-09-05 10:00:00,26.33,26.54,26.32,26.51,139048.0,23.6219,23.8103,23.6129,23.7833,139048.0
2023-09-05 10:30:00,26.51,26.57,26.5,26.56,59249.0,23.7833,23.8372,23.7744,23.8282,59249.0
2023-09-05 11:00:00,26.57,26.61,26.49,26.5,53998.0,23.8372,23.8731,23.7654,23.7744,53998.0
2023-09-05 11:30:00,26.5,26.5,26.42,26.46,47872.0,23.7744,23.7744,23.7026,23.7385,47872.0
2023-09-05 12:00:00,26.46,26.49,26.4,26.42,82057.0,23.7385,23.7654,23.6847,23.7026,82057.0
2023-09-05 12:30:00,26.42,26.46,26.4,26.41,56616.0,23.7026,23.7385,23.6847,23.6936,56616.0
2023-09-05 13:00:00,26.41,26.42,26.34,26.35,39540.0,23.6936,23.7026,23.6308,23.6398,39540.0
2023-09-05 13:30:00,26.35,26.38,26.33,26.35,41870.0,23.6398,23.6667,23.6219,23.6398,41870.0
2023-09-05 14:00:00,26.36,26.36,26.26,26.3,69503.0,23.6488,23.6488,23.5591,23.5949,69503.0
2023-09-05 14:30:00,26.3,26.3,26.25,26.3,62868.0,23.5949,23.5949,23.5501,23.5949,62868.0
2023-09-05 15:00:00,26.3,26.3,26.23,26.26,65805.0,23.5949,23.5949,23.5321,23.5591,65805.0
2023-09-05 15:30:00,26.26,26.27,26.09,26.13,558883.0,23.5591,23.568,23.4065,23.4424,558883.0
2023-09-06 09:30:00,26.04,26.36,26.01,26.29,169710.0,23.3617,23.6488,23.3348,23.586,169710.0
2023-09-06 10:00:00,26.27,26.27,26.04,26.04,201765.0,23.568,23.568,23.3617,23.3617,201765.0
2023-09-06 10:30:00,26.04,26.1,25.99,26.03,165266.0,23.3617,23.4155,23.3168,23.3527,165266.0
2023-09-06 11:00:00,26.03,26.08,26.0,26.02,100902.0,23.3527,23.3976,23.3258,23.3437,100902.0
2023-09-06 11:30:00,26.01,26.01,25.94,25.97,64842.0,23.3348,23.3348,23.272,23.2989,64842.0
2023-09-06 12:00:00,25.97,26.03,25.95,25.96,60698.0,23.2989,23.3527,23.2809,23.2899,60698.0
2023-09-06 12:30:00,25.96,25.98,25.9,25.9,56363.0,23.2899,23.3079,23.2361,23.2361,56363.0
2023-09-06 13:00:00,25.9,25.97,25.88,25.93,66215.0,23.2361,23.2989,23.2181,23.263,66215.0
2023-09-06 13:30:00,25.94,26.01,25.92,26.0,63151.0,23.272,23.3348,23.254,23.3258,63151.0
2023-09-06 14:00:00,26.0,26.07,26.0,26.04,65932.0,23.3258,23.3886,23.3258,23.3617,65932.0
2023-09-06 14:30:00,26.03,26.13,26.03,26.1,78158.0,23.3527,23.4424,23.3527,23.4155,78158.0
2023-09-06 15:00:00,26.1,26.18,26.08,26.13,119645.0,23.4155,23.4873,23.3976,23.4424,119645.0
2023-09-06 15:30:00,26.13,26.15,26.08,26.11,439469.0,23.4424,23.4604,23.3976,23.4245,439469.0
2023-09-07 09:30:00,25.9,26.05,25.76,25.81,147844.0,23.2361,23.3707,23.1105,23.1553,147844.0
2023-09-07 10:00:00,25.8,25.82,25.58,25.61,128206.0,23.1464,23.1643,22.949,22.9759,128206.0
2023-09-07 10:30:00,25.61,25.75,25.59,25.68,188010.0,22.9759,23.1015,22.958,23.0387,188010.0
2023-09-07 11:00:00,25.68,25.79,25.66,25.79,111355.0,23.0387,23.1374,23.0208,23.1374,111355.0
2023-09-07 11:30:00,25.79,25.83,25.78,25.8,84502.0,23.1374,23.1733,23.1284,23.1464,84502.0
2023-09-07 12:00:00,25.79,25.85,25.78,25.85,88006.0,23.1374,23.1912,23.1284,23.1912,88006.0
2023-09-07 12:30:00,25.85,25.9,25.83,25.86,70736.0,23.1912,23.2361,23.1733,23.2002,70736.0
2023-09-07 13:00:00,25.86,25.99,25.86,25.99,67414.0,23.2002,23.3168,23.2002,23.3168,67414.0
2023-09-07 13:30:00,25.99,26.08,25.98,26.05,315291.0,23.3168,23.3976,23.3079,23.3707,315291.0
2023-09-07 14:00:00,26.05,26.08,25.99,26.0,71991.0,23.3707,23.3976,23.3168,23.3258,71991.0
2023-09-07 14:30:00,26.0,26.01,25.94,25.98,85209.0,23.3258,23.3348,23.272,23.3079,85209.0
2023-09-07 15:00:00,25.98,25.99,25.91,25.97,71392.0,23.3079,23.3168,23.2451,23.2989,71392.0
2023-09-07 15:30:00,25.98,26.01,25.92,25.92,456046.0,23.3079,23.3348,23.254,23.254,456046.0
2023-09-08 09:30:00,25.96,26.08,25.79,25.87,91254.0,23.2899,23.3976,23.1374,23.2092,91254.0
2023-09-08 10:00:00,25.87,26.02,25.85,25.99,55099.0,23.2092,23.3437,23.1912,23.3168,55099.0
2023-09-08 10:30:00,25.99,26.04,25.92,25.96,206020.0,23.3168,23.3617,23.254,23.2899,206020.0
2023-09-08 11:00:00,25.97,26.03,25.93,25.94,131727.0,23.2989,23.3527,23.263,23.272,131727.0
2023-09-08 11:30:00,25.94,25.95,25.86,25.91,109065.0,23.272,23.2809,23.2002,23.2451,109065.0
2023-09-08 12:00:00,25.91,26.0,25.89,25.96,80044.0,23.2451,23.3258,23.2271,23.2899,80044.0
2023-09-08 12:30:00,25.95,25.97,25.89,25.93,131300.0,23.2809,23.2989,23.2271,23.263,131300.0
2023-09-08 13:00:00,25.93,25.93,25.88,25.89,157441.0,23.263,23.263,23.2181,23.2271,157441.0
2023-09-08 13:30:00,25.89,25.91,25.87,25.89,61399.0,23.2271,23.2451,23.2092,23.2271,61399.0
2023-09-08 14:00:00,25.89,25.91,25.83,25.85,76401.0,23.2271,23.2451,23.1733,23.1912,76401.0
2023-09-08 14:30:00,25.86,25.86,25.8,25.82,57801.0,23.2002,23.2002,23.1464,23.1643,57801.0
2023-09-08 15:00:00,25.83,25.85,25.78,25.8,92243.0,23.1733,23.1912,23.1284,23.1464,92243.0
2023-09-08 15:30:00,25.81,25.95,25.81,25.94,402312.0,23.1553,23.2809,23.1553,23.272,402312.0
2023-09-11 09:30:00,26.19,26.34,25.98,25.98,121871.0,23.4963,23.6308,23.3079,23.3079,121871.0
2023-09-11 10:00:00,25.98,26.14,25.93,26.1,202704.0,23.3079,23.4514,23.263,23.4155,202704.0
2023-09-11 10:30:00,26.09,26.1,25.89,25.93,168999.0,23.4065,23.4155,23.2271,23.263,168999.0
2023-09-11 11:00:00,25.92,25.98,25.91,25.93,81941.0,23.254,23.3079,23.2451,23.263,81941.0
2023-09-11 11:30:00,25.92,25.94,25.85,25.89,65299.0,23.254,23.272,23.1912,23.2271,65299.0
2023-09-11 12:00:00,25.89,26.0,25.89,26.0,71624.0,23.2271,23.3258,23.2271,23.3258,71624.0
2023-09-11 12:30:00,25.99,26.03,25.99,26.02,53314.0,23.3168,23.3527,23.3168,23.3437,53314.0
2023-09-11 13:00:00,26.01,26.08,26.01,26.08,48073.0,23.3348,23.3976,23.3348,23.3976,48073.0
2023-09-11 13:30:00,26.08,26.09,26.02,26.04,63038.0,23.3976,23.4065,23.3437,23.3617,63038.0
2023-09-11 14:00:00,26.03,26.03,25.89,25.93,184287.0,23.3527,23.3527,23.2271,23.263,184287.0
2023-09-11 14:30:00,25.94,25.97,25.88,25.89,149386.0,23.272,23.2989,23.2181,23.2271,149386.0
2023-09-11 15:00:00,25.89,25.9,25.82,25.82,193316.0,23.2271,23.2361,23.1643,23.1643,193316.0
2023-09-11 15:30:00,25.83,25.96,25.81,25.95,731676.0,23.1733,23.2899,23.1553,23.2809,731676.0
2023-09-12 09:30:00,25.87,26.15,25.82,26.14,126005.0,23.2092,23.4604,23.1643,23.4514,126005.0
2023-09-12 10:00:00,26.15,26.2,26.02,26.07,103048.0,23.4604,23.5052,23.3437,23.3886,103048.0
2023-09-12 10:30:00,26.07,26.14,26.04,26.05,98931.0,23.3886,23.4514,23.3617,23.3707,98931.0
2023-09-12 11:00:00,26.06,26.18,26.04,26.17,74585.0,23.3796,23.4873,23.3617,23.4783,74585.0
2023-09-12 11:30:00,26.17,26.25,26.17,26.25,52345.0,23.4783,23.5501,23.4783,23.5501,52345.0
2023-09-12 12:00:00,26.24,26.31,26.24,26.31,58979.0,23.5411,23.6039,23.5411,23.6039,58979.0
2023-09-12 12:30:00,26.3,26.35,26.3,26.33,84872.0,23.5949,23.6398,23.5949,23.6219,84872.0
2023-09-12 13:00:00,26.33,26.45,26.29,26.44,67083.0,23.6219,23.7295,23.586,23.7205,67083.0
2023-09-12 13:30:00,26.44,26.47,26.36,26.38,94480.0,23.7205,23.7475,23.6488,23.6667,94480.0
2023-09-12 14:00:00,26.37,26.4,26.34,26.39,57524.0,23.6577,23.6847,23.6308,23.6757,57524.0
2023-09-12 14:30:00,26.39,26.39,26.27,26.28,152532.0,23.6757,23.6757,23.568,23.577,152532.0
2023-09-12 15:00:00,26.27,26.3,26.13,26.13,148845.0,23.568,23.5949,23.4424,23.4424,148845.0
2023-09-12 15:30:00,26.13,26.13,26.04,26.11,877686.0,23.4424,23.4424,23.3617,23.4245,877686.0
2023-09-13 09:30:00,26.25,26.25,25.46,25.68,265363.0,23.5501,23.5501,22.8413,23.0387,265363.0
2023-09-13 10:00:00,25.7,25.9,25.6,25.89,157058.0,23.0567,23.2361,22.9669,23.2271,157058.0
2023-09-13 10:30:00,25.89,25.99,25.88,25.96,71996.0,23.2271,23.3168,23.2181,23.2899,71996.0
2023-09-13 11:00:00,25.97,26.0,25.91,25.94,57508.0,23.2989,23.3258,23.2451,23.272,57508.0
2023-09-13 11:30:00,25.94,25.95,25.88,25.94,51924.0,23.272,23.2809,23.2181,23.272,51924.0
2023-09-13 12:00:00,25.95,26.04,25.92,26.02,106949.0,23.2809,23.3617,23.254,23.3437,106949.0
2023-09-13 12:30:00,26.03,26.09,25.99,26.07,58471.0,23.3527,23.4065,23.3168,23.3886,58471.0
2023-09-13 13:00:00,26.07,26.1,26.05,26.05,63933.0,23.3886,23.4155,23.3707,23.3707,63933.0
2023-09-13 13:30:00,26.05,26.09,26.04,26.05,44923.0,23.3707,23.4065,23.3617,23.3707,44923.0
2023-09-13 14:00:00,26.05,26.06,25.95,25.96,53979.0,23.3707,23.3796,23.2809,23.2899,53979.0
2023-09-13 14:30:00,25.96,25.99,25.83,25.88,82303.0,23.2899,23.3168,23.1733,23.2181,82303.0
2023-09-13 15:00:00,25.88,25.88,25.75,25.82,102490.0,23.2181,23.2181,23.1015,23.1643,102490.0
2023-09-13 15:30:00,25.82,25.92,25.82,25.91,317095.0,23.1643,23.254,23.1643,23.2451,317095.0
2023-09-14 09:30:00,26.16,26.26,25.97,26.26,152296.0,23.4693,23.5591,23.2989,23.5591,152296.0
2023-09-14 10:00:00,26.27,26.28,26.0,26.03,80522.0,23.568,23.577,23.3258,23.3527,80522.0
2023-09-14 10:30:00,26.04,26.21,26.02,26.2,53664.0,23.3617,23.5142,23.3437,23.5052,53664.0
2023-09-14 11:00:00,26.2,26.21,26.11,26.12,36754.0,23.5052,23.5142,23.4245,23.4335,36754.0
2023-09-14 11:30:00,26.11,26.15,26.1,26.14,65681.0,23.4245,23.4604,23.4155,23.4514,65681.0
2023-09-14 12:00:00,26.13,26.14,26.08,26.13,60414.0,23.4424,23.4514,23.3976,23.4424,60414.0
2023-09-14 12:30:00,26.13,26.19,26.11,26.18,79497.0,23.4424,23.4963,23.4245,23.4873,79497.0
2023-09-14 13:00:00,26.17,26.2,26.15,26.18,49749.0,23.4783,23.5052,23.4604,23.4873,49749.0
2023-09-14 13:30:00,26.18,26.2,26.16,26.17,57865.0,23.4873,23.5052,23.4693,23.4783,57865.0
2023-09-14 14:00:00,26.17,26.22,26.16,26.21,63775.0,23.4783,23.5232,23.4693,23.5142,63775.0
2023-09-14 14:30:00,26.21,26.27,26.19,26.24,73642.0,23.5142,23.568,23.4963,23.5411,73642.0
2023-09-14 15:00:00,26.25,26.28,26.22,26.23,62970.0,23.5501,23.577,23.5232,23.5321,62970.0
2023-09-14 15:30:00,26.22,26.24,26.17,26.21,399188.0,23.5232,23.5411,23.4783,23.5142,399188.0
2023-09-15 09:30:00,26.13,26.37,26.0,26.37,353206.0,23.4424,23.6577,23.3258,23.6577,353206.0
2023-09-15 10:00:00,26.37,26.47,26.34,26.37,102662.0,23.6577,23.7475,23.6308,23.6577,102662.0
2023-09-15 10:30:00,26.37,26.41,26.25,26.27,69894.0,23.6577,23.6936,23.5501,23.568,69894.0
2023-09-15 11:00:00,26.27,26.29,26.21,26.29,76442.0,23.568,23.586,23.5142,23.586,76442.0
2023-09-15 11:30:00,26.29,26.36,26.28,26.35,86818.0,23.586,23.6488,23.577,23.6398,86818.0
2023-09-15 12:00:00,26.35,26.42,26.34,26.38,64900.0,23.6398,23.7026,23.6308,23.6667,64900.0
2023-09-15 12:30:00,26.37,26.4,26.31,26.35,86249.0,23.6577,23.6847,23.6039,23.6398,86249.0
2023-09-15 13:00:00,26.35,26.35,26.25,26.27,56657.0,23.6398,23.6398,23.5501,23.568,56657.0
2023-09-15 13:30:00,26.27,26.39,26.21,26.33,89575.0,23.568,23.6757,23.5142,23.6219,89575.0
2023-09-15 14:00:00,26.34,26.34,26.22,26.28,95752.0,23.6308,23.6308,23.5232,23.577,95752.0
2023-09-15 14:30:00,26.28,26.32,26.26,26.31,102290.0,23.577,23.6129,23.5591,23.6039,102290.0
2023-09-15 15:00:00,26.31,26.31,26.25,26.29,63474.0,23.6039,23.6039,23.5501,23.586,63474.0
2023-09-15 15:30:00,26.29,26.32,26.21,26.25,388548.0,23.586,23.6129,23.5142,23.5501,388548.0
2023-09-18 09:30:00,26.19,26.26,26.0,26.1,201514.0,23.4963,23.5591,23.3258,23.4155,201514.0
2023-09-18 10:00:00,26.11,26.26,26.11,26.15,50883.0,23.4245,23.5591,23.4245,23.4604,50883.0
2023-09-18 10:30:00,26.14,26.23,26.11,26.14,57205.0,23.4514,23.5321,23.4245,23.4514,57205.0
2023-09-18 11:00:00,26.14,26.15,26.06,26.1,136467.0,23.4514,23.4604,23.3796,23.4155,136467.0
2023-09-18 11:30:00,26.1,26.16,26.1,26.14,42999.0,23.4155,23.4693,23.4155,23.4514,42999.0
2023-09-18 12:00:00,26.13,26.14,26.07,26.11,76098.0,23.4424,23.4514,23.3886,23.4245,76098.0
2023-09-18 12:30:00,26.11,26.12,26.02,26.11,91092.0,23.4245,23.4335,23.3437,23.4245,91092.0
2023-09-18 13:00:00,26.11,26.14,26.03,26.05,72659.0,23.4245,23.4514,23.3527,23.3707,72659.0
2023-09-18 13:30:00,26.05,26.12,26.05,26.1,53267.0,23.3707,23.4335,23.3707,23.4155,53267.0
2023-09-18 14:00:00,26.1,26.16,26.08,26.16,108045.0,23.4155,23.4693,23.3976,23.4693,108045.0
2023-09-18 14:30:00,26.16,26.2,26.14,26.18,149465.0,23.4693,23.5052,23.4514,23.4873,149465.0
2023-09-18 15:00:00,26.18,26.24,26.17,26.24,76594.0,23.4873,23.5411,23.4783,23.5411,76594.0
2023-09-18 15:30:00,26.24,26.24,26.11,26.14,369460.0,23.5411,23.5411,23.4245,23.4514,369460.0
2023-09-19 09:30:00,26.19,26.41,26.17,26.3,121667.0,23.4963,23.6936,23.4783,23.5949,121667.0
2023-09-19 10:00:00,26.31,26.32,26.22,26.25,70646.0,23.6039,23.6129,23.5232,23.5501,70646.0
2023-09-19 10:30:00,26.24,26.3,26.19,26.26,68775.0,23.5411,23.5949,23.4963,23.5591,68775.0
2023-09-19 11:00:00,26.25,26.26,26.17,26.2,46767.0,23.5501,23.5591,23.4783,23.5052,46767.0
2023-09-19 11:30:00,26.2,26.21,26.14,26.18,50512.0,23.5052,23.5142,23.4514,23.4873,50512.0
2023-09-19 12:00:00,26.18,26.18,26.11,26.14,27959.0,23.4873,23.4873,23.4245,23.4514,27959.0
2023-09-19 12:30:00,26.14,26.14,26.05,26.13,50501.0,23.4514,23.4514,23.3707,23.4424,50501.0
2023-09-19 13:00:00,26.13,26.17,26.11,26.17,51789.0,23.4424,23.4783,23.4245,23.4783,51789.0
2023-09-19 13:30:00,26.17,26.23,26.17,26.23,53454.0,23.4783,23.5321,23.4783,23.5321,53454.0
2023-09-19 14:00:00,26.23,26.25,26.2,26.24,68692.0,23.5321,23.5501,23.5052,23.5411,68692.0
2023-09-19 14:30:00,26.24,26.33,26.23,26.3,97785.0,23.5411,23.6219,23.5321,23.5949,97785.0
2023-09-19 15:00:00,26.29,26.3,26.22,26.25,145881.0,23.586,23.5949,23.5232,23.5501,145881.0
2023-09-19 15:30:00,26.24,26.25,26.16,26.23,484314.0,23.5411,23.5501,23.4693,23.5321,484314.0
2023-09-20 09:30:00,26.46,26.55,26.3,26.54,114041.0,23.7385,23.8192,23.5949,23.8103,114041.0
2023-09-20 10:00:00,26.54,26.58,26.45,26.5,48982.0,23.8103,23.8461,23.7295,23.7744,48982.0
2023-09-20 10:30:00,26.5,26.5,26.44,26.48,47447.0,23.7744,23.7744,23.7205,23.7564,47447.0
2023-09-20 11:00:00,26.49,26.51,26.46,26.47,32790.0,23.7654,23.7833,23.7385,23.7475,32790.0
2023-09-20 11:30:00,26.47,26.49,26.41,26.42,43764.0,23.7475,23.7654,23.6936,23.7026,43764.0
2023-09-20 12:00:00,26.42,26.43,26.38,26.4,50501.0,23.7026,23.7116,23.6667,23.6847,50501.0
2023-09-20 12:30:00,26.41,26.42,26.37,26.38,37124.0,23.6936,23.7026,23.6577,23.6667,37124.0
2023-09-20 13:00:00,26.38,26.39,26.3,26.32,39953.0,23.6667,23.6757,23.5949,23.6129,39953.0
2023-09-20 13:30:00,26.31,26.34,26.27,26.33,69481.0,23.6039,23.6308,23.568,23.6219,69481.0
2023-09-20 14:00:00,26.32,26.33,26.15,26.2,56587.0,23.6129,23.6219,23.4604,23.5052,56587.0
2023-09-20 14:30:00,26.19,26.24,26.05,26.06,91602.0,23.4963,23.5411,23.3707,23.3796,91602.0
2023-09-20 15:00:00,26.06,26.08,25.92,25.98,134214.0,23.3796,23.3976,23.254,23.3079,134214.0
2023-09-20 15:30:00,25.98,25.98,25.9,25.91,255788.0,23.3079,23.3079,23.2361,23.2451,255788.0
2023-09-21 09:30:00,25.67,25.68,25.37,25.44,92698.0,23.0297,23.0387,22.7606,22.8234,92698.0
2023-09-21 10:00:00,25.45,25.55,25.4,25.41,98091.0,22.8324,22.9221,22.7875,22.7965,98091.0
2023-09-21 10:30:00,25.42,25.42,25.28,25.29,82915.0,22.8055,22.8055,22.6798,22.6888,82915.0
2023-09-21 11:00:00,25.29,25.36,25.26,25.27,117816.0,22.6888,22.7516,22.6619,22.6709,117816.0
2023-09-21 11:30:00,25.27,25.36,25.27,25.31,72095.0,22.6709,22.7516,22.6709,22.7068,72095.0
2023-09-21 12:00:00,25.31,25.31,25.23,25.27,82366.0,22.7068,22.7068,22.635,22.6709,82366.0
2023-09-21 12:30:00,25.27,25.29,25.21,25.21,47242.0,22.6709,22.6888,22.617,22.617,47242.0
2023-09-21 13:00:00,25.21,25.43,25.21,25.42,56279.0,22.617,22.8144,22.617,22.8055,56279.0
2023-09-21 13:30:00,25.42,25.43,25.34,25.41,62001.0,22.8055,22.8144,22.7337,22.7965,62001.0
2023-09-21 14:00:00,25.41,25.44,25.38,25.41,63125.0,22.7965,22.8234,22.7696,22.7965,63125.0
2023-09-21 14:30:00,25.41,25.44,25.37,25.41,69455.0,22.7965,22.8234,22.7606,22.7965,69455.0
2023-09-21 15:00:00,25.41,25.41,25.27,25.3,137059.0,22.7965,22.7965,22.6709,22.6978,137059.0
2023-09-21 15:30:00,25.29,25.3,25.18,25.18,366395.0,22.6888,22.6978,22.5901,22.5901,366395.0
2023-09-22 09:30:00,25.21,25.27,25.09,25.19,96803.0,22.617,22.6709,22.5094,22.5991,96803.0
2023-09-22 10:00:00,25.18,25.27,25.12,25.21,55315.0,22.5901,22.6709,22.5363,22.617,55315.0
2023-09-22 10:30:00,25.21,25.26,25.18,25.23,58552.0,22.617,22.6619,22.5901,22.635,58552.0
2023-09-22 11:00:00,25.23,25.23,25.11,25.22,62992.0,22.635,22.635,22.5273,22.626,62992.0
2023-09-22 11:30:00,25.23,25.24,25.17,25.18,51699.0,22.635,22.644,22.5812,22.5901,51699.0
2023-09-22 12:00:00,25.17,25.19,25.09,25.14,44613.0,22.5812,22.5991,22.5094,22.5542,44613.0
2023-09-22 12:30:00,25.14,25.22,25.14,25.16,40012.0,22.5542,22.626,22.5542,22.5722,40012.0
2023-09-22 13:00:00,25.17,25.19,25.12,25.13,52212.0,22.5812,22.5991,22.5363,22.5453,52212.0
2023-09-22 13:30:00,25.13,25.14,25.01,25.07,107836.0,22.5453,22.5542,22.4376,22.4914,107836.0
2023-09-22 14:00:00,25.07,25.09,25.0,25.03,46470.0,22.4914,22.5094,22.4286,22.4556,46470.0
2023-09-22 14:30:00,25.02,25.04,24.99,25.0,55351.0,22.4466,22.4645,22.4197,22.4286,55351.0
2023-09-22 15:00:00,24.99,25.13,24.98,25.05,552840.0,22.4197,22.5453,22.4107,22.4735,552840.0
2023-09-22 15:30:00,25.05,25.11,24.96,25.02,514261.0,22.4735,22.5273,22.3928,22.4466,514261.0
2023-09-25 09:30:00,24.89,25.06,24.82,25.05,178344.0,22.33,22.4825,22.2672,22.4735,178344.0
2023-09-25 10:00:00,25.05,25.06,24.88,24.91,72579.0,22.4735,22.4825,22.321,22.3479,72579.0
2023-09-25 10:30:00,24.9,24.93,24.73,24.74,102233.0,22.3389,22.3658,22.1864,22.1954,102233.0
2023-09-25 11:00:00,24.74,25.02,24.73,24.94,113069.0,22.1954,22.4466,22.1864,22.3748,113069.0
2023-09-25 11:30:00,24.95,24.98,24.91,24.92,245725.0,22.3838,22.4107,22.3479,22.3569,245725.0
2023-09-25 12:00:00,24.93,24.98,24.89,24.97,155530.0,22.3658,22.4107,22.33,22.4017,155530.0
2023-09-25 12:30:00,24.98,25.0,24.95,24.96,58033.0,22.4107,22.4286,22.3838,22.3928,58033.0
2023-09-25 13:00:00,24.96,25.06,24.91,24.94,60388.0,22.3928,22.4825,22.3479,22.3748,60388.0
2023-09-25 13:30:00,24.94,24.94,24.86,24.93,78142.0,22.3748,22.3748,22.303,22.3658,78142.0
2023-09-25 14:00:00,24.93,24.95,24.86,24.88,79476.0,22.3658,22.3838,22.303,22.321,79476.0
2023-09-25 14:30:00,24.88,24.91,24.86,24.88,95471.0,22.321,22.3479,22.303,22.321,95471.0
2023-09-25 15:00:00,24.87,24.97,24.81,24.91,116344.0,22.312,22.4017,22.2582,22.3479,116344.0
2023-09-25 15:30:00,24.91,24.98,24.89,24.92,316692.0,22.3479,22.4107,22.33,22.3569,316692.0
2023-09-26 09:30:00,24.74,24.95,24.72,24.85,103278.0,22.1954,22.3838,22.1774,22.2941,103278.0
2023-09-26 10:00:00,24.86,24.87,24.65,24.75,89630.0,22.303,22.312,22.1146,22.2044,89630.0
2023-09-26 10:30:00,24.74,24.77,24.67,24.69,79951.0,22.1954,22.2223,22.1326,22.1505,79951.0
2023-09-26 11:00:00,24.7,24.73,24.55,24.55,58991.0,22.1595,22.1864,22.0249,22.0249,58991.0
2023-09-26 11:30:00,24.55,24.6,24.51,24.58,153311.0,22.0249,22.0698,21.989,22.0518,153311.0
2023-09-26 12:00:00,24.57,24.62,24.55,24.57,70636.0,22.0429,22.0877,22.0249,22.0429,70636.0
2023-09-26 12:30:00,24.58,24.58,24.51,24.54,65235.0,22.0518,22.0518,21.989,22.016,65235.0
2023-09-26 13:00:00,24.53,24.56,24.47,24.48,73158.0,22.007,22.0339,21.9532,21.9621,73158.0
2023-09-26 13:30:00,24.47,24.5,24.41,24.45,63423.0,21.9532,21.9801,21.8993,21.9352,63423.0
2023-09-26 14:00:00,24.45,24.45,24.38,24.42,65887.0,21.9352,21.9352,21.8724,21.9083,65887.0
2023-09-26 14:30:00,24.41,24.43,24.39,24.43,69912.0,21.8993,21.9173,21.8814,21.9173,69912.0
2023-09-26 15:00:00,24.43,24.43,24.35,24.36,334435.0,21.9173,21.9173,21.8455,21.8545,334435.0
2023-09-26 15:30:00,24.36,24.41,24.34,24.35,422551.0,21.8545,21.8993,21.8365,21.8455,422551.0
2023-09-27 09:30:00,24.46,24.53,24.27,24.38,92186.0,21.9442,22.007,21.7737,21.8724,92186.0
2023-09-27 10:00:00,24.38,24.45,24.31,24.41,114224.0,21.8724,21.9352,21.8096,21.8993,114224.0
2023-09-27 10:30:00,24.41,24.44,24.3,24.32,84353.0,21.8993,21.9262,21.8006,21.8186,84353.0
2023-09-27 11:00:00,24.31,24.38,24.29,24.34,52471.0,21.8096,21.8724,21.7917,21.8365,52471.0
2023-09-27 11:30:00,24.34,24.35,24.25,24.3,70865.0,21.8365,21.8455,21.7558,21.8006,70865.0
2023-09-27 12:00:00,24.31,24.31,24.23,24.27,65504.0,21.8096,21.8096,21.7378,21.7737,65504.0
2023-09-27 12:30:00,24.27,24.35,24.26,24.27,71392.0,21.7737,21.8455,21.7648,21.7737,71392.0
2023-09-27 13:00:00,24.27,24.31,24.18,24.19,63279.0,21.7737,21.8096,21.693,21.702,63279.0
2023-09-27 13:30:00,24.18,24.29,24.13,24.29,82607.0,21.693,21.7917,21.6481,21.7917,82607.0
2023-09-27 14:00:00,24.29,24.32,24.21,24.32,74376.0,21.7917,21.8186,21.7199,21.8186,74376.0
2023-09-27 14:30:00,24.32,24.41,24.32,24.35,83452.0,21.8186,21.8993,21.8186,21.8455,83452.0
2023-09-27 15:00:00,24.34,24.42,24.32,24.35,112692.0,21.8365,21.9083,21.8186,21.8455,112692.0
2023-09-27 15:30:00,24.35,24.35,24.22,24.28,354144.0,21.8455,21.8455,21.7289,21.7827,354144.0
2023-09-28 09:30:00,24.03,24.3,24.01,24.26,122599.0,21.8228,22.068,21.8047,22.0317,122599.0
2023-09-28 10:00:00,24.26,24.33,24.15,24.17,87089.0,22.0317,22.0953,21.9318,21.95,87089.0
2023-09-28 10:30:00,24.16,24.33,24.1,24.3,89486.0,21.9409,22.0953,21.8864,22.068,89486.0
2023-09-28 11:00:00,24.3,24.42,24.29,24.4,92470.0,22.068,22.177,22.0589,22.1588,92470.0
2023-09-28 11:30:00,24.41,24.54,24.41,24.52,87474.0,22.1679,22.286,22.1679,22.2678,87474.0
2023-09-28 12:00:00,24.52,24.57,24.47,24.57,76983.0,22.2678,22.3132,22.2224,22.3132,76983.0
2023-09-28 12:30:00,24.57,24.58,24.49,24.52,69789.0,22.3132,22.3223,22.2406,22.2678,69789.0
2023-09-28 13:00:00,24.52,24.53,24.46,24.46,63651.0,22.2678,22.2769,22.2133,22.2133,63651.0
2023-09-28 13:30:00,24.46,24.46,24.39,24.43,61840.0,22.2133,22.2133,22.1498,22.1861,61840.0
2023-09-28 14:00:00,24.43,24.47,24.4,24.46,83134.0,22.1861,22.2224,22.1588,22.2133,83134.0
2023-09-28 14:30:00,24.46,24.47,24.36,24.45,71199.0,22.2133,22.2224,22.1225,22.2043,71199.0
2023-09-28 15:00:00,24.45,24.55,24.44,24.55,87429.0,22.2043,22.2951,22.1952,22.2951,87429.0
2023-09-28 15:30:00,24.55,24.55,24.43,24.46,362800.0,22.2951,22.2951,22.1861,22.2133,362800.0
2023-09-29 09:30:00,24.72,24.91,24.65,24.87,100235.0,22.4495,22.622,22.3859,22.5857,100235.0
2023-09-29 10:00:00,24.89,24.89,24.7,24.77,84725.0,22.6038,22.6038,22.4313,22.4949,84725.0
2023-09-29 10:30:00,24.78,24.89,24.77,24.83,84507.0,22.5039,22.6038,22.4949,22.5493,84507.0
2023-09-29 11:00:00,24.84,25.01,24.78,24.91,93674.0,22.5584,22.7128,22.5039,22.622,93674.0
2023-09-29 11:30:00,24.91,24.94,24.74,24.78,76496.0,22.622,22.6492,22.4676,22.5039,76496.0
2023-09-29 12:00:00,24.79,24.86,24.74,24.82,48578.0,22.513,22.5766,22.4676,22.5403,48578.0
2023-09-29 12:30:00,24.82,24.83,24.69,24.71,47412.0,22.5403,22.5493,22.4222,22.4404,47412.0
2023-09-29 13:00:00,24.71,24.71,24.52,24.64,51588.0,22.4404,22.4404,22.2678,22.3768,51588.0
2023-09-29 13:30:00,24.63,24.63,24.51,24.52,42332.0,22.3677,22.3677,22.2587,22.2678,42332.0
2023-09-29 14:00:00,24.52,24.59,24.5,24.52,56029.0,22.2678,22.3314,22.2497,22.2678,56029.0
2023-09-29 14:30:00,24.52,24.67,24.49,24.66,112601.0,22.2678,22.404,22.2406,22.395,112601.0
2023-09-29 15:00:00,24.67,24.68,24.59,24.62,86382.0,22.404,22.4131,22.3314,22.3586,86382.0
2023-09-29 15:30:00,24.63,24.69,24.55,24.58,303473.0,22.3677,22.4222,22.2951,22.3223,303473.0
2023-10-02 09:30:00,24.42,24.58,24.15,24.29,307887.0,22.177,22.3223,21.9318,22.0589,307887.0
2023-10-02 10:00:00,24.28,24.39,24.19,24.25,242951.0,22.0499,22.1498,21.9681,22.0226,242951.0
2023-10-02 10:30:00,24.24,24.27,24.09,24.14,282664.0,22.0135,22.0408,21.8773,21.9227,282664.0
2023-10-02 11:00:00,24.14,24.3,24.14,24.29,69018.0,21.9227,22.068,21.9227,22.0589,69018.0
2023-10-02 11:30:00,24.29,24.36,24.24,24.33,177014.0,22.0589,22.1225,22.0135,22.0953,177014.0
2023-10-02 12:00:00,24.33,24.34,24.25,24.29,204168.0,22.0953,22.1044,22.0226,22.0589,204168.0
2023-10-02 12:30:00,24.28,24.28,24.16,24.2,132254.0,22.0499,22.0499,21.9409,21.9772,132254.0
2023-10-02 13:00:00,24.2,24.3,24.19,24.28,73773.0,21.9772,22.068,21.9681,22.0499,73773.0
2023-10-02 13:30:00,24.29,24.31,24.24,24.27,68777.0,22.0589,22.0771,22.0135,22.0408,68777.0
2023-10-02 14:00:00,24.28,24.36,24.23,24.23,137823.0,22.0499,22.1225,22.0045,22.0045,137823.0
2023-10-02 14:30:00,24.23,24.26,24.11,24.13,211925.0,22.0045,22.0317,21.8955,21.9136,211925.0
2023-10-02 15:00:00,24.13,24.22,24.11,24.18,154581.0,21.9136,21.9954,21.8955,21.9591,154581.0
2023-10-02 15:30:00,24.18,24.25,24.12,24.22,557559.0,21.9591,22.0226,21.9046,21.9954,557559.0
2023-10-03 09:30:00,24.0,24.05,23.76,23.94,193017.0,21.7956,21.841,21.5776,21.7411,193017.0
2023-10-03 10:00:00,23.93,23.93,23.71,23.77,159758.0,21.732,21.732,21.5322,21.5867,159758.0
2023-10-03 10:30:00,23.75,23.76,23.59,23.67,153770.0,21.5685,21.5776,21.4232,21.4959,153770.0
2023-10-03 11:00:00,23.66,23.69,23.57,23.61,110891.0,21.4868,21.5141,21.4051,21.4414,110891.0
2023-10-03 11:30:00,23.6,23.64,23.53,23.58,157189.0,21.4323,21.4687,21.3688,21.4142,157189.0
2023-10-03 12:00:00,23.58,23.68,23.5,23.55,114029.0,21.4142,21.505,21.3415,21.3869,114029.0
2023-10-03 12:30:00,23.55,23.55,23.45,23.49,71579.0,21.3869,21.3869,21.2961,21.3324,71579.0
2023-10-03 13:00:00,23.5,23.56,23.49,23.5,65575.0,21.3415,21.396,21.3324,21.3415,65575.0
2023-10-03 13:30:00,23.51,23.51,23.43,23.44,62446.0,21.3506,21.3506,21.2779,21.287,62446.0
2023-10-03 14:00:00,23.44,23.47,23.32,23.34,99355.0,21.287,21.3143,21.178,21.1962,99355.0
2023-10-03 14:30:00,23.34,23.45,23.3,23.42,139105.0,21.1962,21.2961,21.1599,21.2689,139105.0
2023-10-03 15:00:00,23.42,23.44,23.36,23.37,87268.0,21.2689,21.287,21.2144,21.2235,87268.0
2023-10-03 15:30:00,23.38,23.41,23.32,23.36,532207.0,21.2325,21.2598,21.178,21.2144,532207.0
2023-10-04 09:30:00,23.44,23.56,23.4,23.5,205414.0,21.287,21.396,21.2507,21.3415,205414.0
2023-10-04 10:00:00,23.49,23.53,23.29,23.29,134003.0,21.3324,21.3688,21.1508,21.1508,134003.0
2023-10-04 10:30:00,23.29,23.42,23.27,23.31,99092.0,21.1508,21.2689,21.1326,21.169,99092.0
2023-10-04 11:00:00,23.31,23.48,23.28,23.47,68382.0,21.169,21.3233,21.1417,21.3143,68382.0
2023-10-04 11:30:00,23.47,23.56,23.41,23.56,62526.0,21.3143,21.396,21.2598,21.396,62526.0
2023-10-04 12:00:00,23.56,23.69,23.53,23.69,52971.0,21.396,21.5141,21.3688,21.5141,52971.0
2023-10-04 12:30:00,23.69,23.72,23.63,23.64,48577.0,21.5141,21.5413,21.4596,21.4687,48577.0
2023-10-04 13:00:00,23.64,23.68,23.58,23.6,68926.0,21.4687,21.505,21.4142,21.4323,68926.0
2023-10-04 13:30:00,23.6,23.62,23.54,23.56,68454.0,21.4323,21.4505,21.3778,21.396,68454.0
2023-10-04 14:00:00,23.55,23.58,23.49,23.55,68848.0,21.3869,21.4142,21.3324,21.3869,68848.0
2023-10-04 14:30:00,23.55,23.63,23.54,23.62,90428.0,21.3869,21.4596,21.3778,21.4505,90428.0
2023-10-04 15:00:00,23.62,23.69,23.56,23.66,146413.0,21.4505,21.5141,21.396,21.4868,146413.0
2023-10-04 15:30:00,23.66,23.77,23.66,23.72,506438.0,21.4868,21.5867,21.4868,21.5413,506438.0
2023-10-05 09:30:00,23.58,23.76,23.43,23.55,215801.0,21.4142,21.5776,21.2779,21.3869,215801.0
2023-10-05 10:00:00,23.55,23.61,23.47,23.55,201071.0,21.3869,21.4414,21.3143,21.3869,201071.0
2023-10-05 10:30:00,23.54,23.57,23.4,23.42,127409.0,21.3778,21.4051,21.2507,21.2689,127409.0
2023-10-05 11:00:00,23.41,23.51,23.34,23.46,334492.0,21.2598,21.3506,21.1962,21.3052,334492.0
2023-10-05 11:30:00,23.46,23.49,23.4,23.44,264484.0,21.3052,21.3324,21.2507,21.287,264484.0
2023-10-05 12:00:00,23.44,23.54,23.41,23.54,111327.0,21.287,21.3778,21.2598,21.3778,111327.0
2023-10-05 12:30:00,23.54,23.57,23.49,23.52,98686.0,21.3778,21.4051,21.3324,21.3597,98686.0
2023-10-05 13:00:00,23.52,23.63,23.47,23.63,163311.0,21.3597,21.4596,21.3143,21.4596,163311.0
2023-10-05 13:30:00,23.63,23.8,23.6,23.8,119844.0,21.4596,21.614,21.4323,21.614,119844.0
2023-10-05 14:00:00,23.8,23.85,23.77,23.8,142779.0,21.614,21.6594,21.5867,21.614,142779.0
2023-10-05 14:30:00,23.8,23.91,23.8,23.91,280095.0,21.614,21.7139,21.614,21.7139,280095.0
2023-10-05 15:00:00,23.91,23.92,23.81,23.89,268653.0,21.7139,21.7229,21.623,21.6957,268653.0
2023-10-05 15:30:00,23.89,23.91,23.85,23.9,642286.0,21.6957,21.7139,21.6594,21.7048,642286.0
2023-10-06 09:30:00,23.53,23.76,23.51,23.65,277230.0,21.3688,21.5776,21.3506,21.4777,277230.0
2023-10-06 10:00:00,23.64,23.66,23.36,23.61,261208.0,21.4687,21.4868,21.2144,21.4414,261208.0
2023-10-06 10:30:00,23.61,23.69,23.56,23.67,357389.0,21.4414,21.5141,21.396,21.4959,357389.0
2023-10-06 11:00:00,23.67,23.85,23.63,23.8,248894.0,21.4959,21.6594,21.4596,21.614,248894.0
2023-10-06 11:30:00,23.8,24.06,23.77,24.06,123035.0,21.614,21.8501,21.5867,21.8501,123035.0
2023-10-06 12:00:00,24.05,24.1,23.99,24.0,230860.0,21.841,21.8864,21.7865,21.7956,230860.0
2023-10-06 12:30:00,24.0,24.04,23.93,23.95,145739.0,21.7956,21.8319,21.732,21.7502,145739.0
2023-10-06 13:00:00,23.95,24.03,23.92,24.0,116973.0,21.7502,21.8228,21.7229,21.7956,116973.0
2023-10-06 13:30:00,24.0,24.04,23.93,24.01,122933.0,21.7956,21.8319,21.732,21.8047,122933.0
2023-10-06 14:00:00,24.01,24.03,23.95,24.03,139619.0,21.8047,21.8228,21.7502,21.8228,139619.0
2023-10-06 14:30:00,24.03,24.05,23.97,24.02,188307.0,21.8228,21.841,21.7683,21.8137,188307.0
2023-10-06 15:00:00,24.02,24.08,24.0,24.05,380541.0,21.8137,21.8682,21.7956,21.841,380541.0
2023-10-06 15:30:00,24.05,24.1,23.94,23.99,740687.0,21.841,21.8864,21.7411,21.7865,740687.0
2023-10-09 09:30:00,23.76,24.13,23.76,23.87,229999.0,21.5776,21.9136,21.5776,21.6775,229999.0
2023-10-09 10:00:00,23.87,23.95,23.76,23.92,120665.0,21.6775,21.7502,21.5776,21.7229,120665.0
2023-10-09 10:30:00,23.92,23.97,23.86,23.93,110065.0,21.7229,21.7683,21.6684,21.732,110065.0
2023-10-09 11:00:00,23.93,23.97,23.92,23.96,99321.0,21.732,21.7683,21.7229,21.7593,99321.0
2023-10-09 11:30:00,23.96,24.0,23.84,23.89,200513.0,21.7593,21.7956,21.6503,21.6957,200513.0
2023-10-09 12:00:00,23.89,23.93,23.85,23.86,137853.0,21.6957,21.732,21.6594,21.6684,137853.0
2023-10-09 12:30:00,23.86,23.87,23.79,23.82,63500.0,21.6684,21.6775,21.6049,21.6321,63500.0
2023-10-09 13:00:00,23.82,23.87,23.79,23.86,53862.0,21.6321,21.6775,21.6049,21.6684,53862.0
2023-10-09 13:30:00,23.87,24.02,23.86,24.02,119088.0,21.6775,21.8137,21.6684,21.8137,119088.0
2023-10-09 14:00:00,24.02,24.04,23.99,24.03,100438.0,21.8137,21.8319,21.7865,21.8228,100438.0
2023-10-09 14:30:00,24.03,24.04,23.96,24.03,173131.0,21.8228,21.8319,21.7593,21.8228,173131.0
2023-10-09 15:00:00,24.03,24.03,23.92,23.95,164270.0,21.8228,21.8228,21.7229,21.7502,164270.0
2023-10-09 15:30:00,23.95,23.96,23.88,23.89,406961.0,21.7502,21.7593,21.6866,21.6957,406961.0
2023-10-10 09:30:00,24.01,24.22,24.01,24.08,348415.0,21.8047,21.9954,21.8047,21.8682,348415.0
2023-10-10 10:00:00,24.08,24.23,24.04,24.18,175253.0,21.8682,22.0045,21.8319,21.9591,175253.0
2023-10-10 10:30:00,24.18,24.2,24.05,24.08,202009.0,21.9591,21.9772,21.841,21.8682,202009.0
2023-10-10 11:00:00,24.07,24.19,24.05,24.12,131206.0,21.8592,21.9681,21.841,21.9046,131206.0
2023-10-10 11:30:00,24.12,24.2,24.11,24.2,82876.0,21.9046,21.9772,21.8955,21.9772,82876.0
2023-10-10 12:00:00,24.2,24.22,24.16,24.2,105646.0,21.9772,21.9954,21.9409,21.9772,105646.0
2023-10-10 12:30:00,24.2,24.22,24.17,24.22,74168.0,21.9772,21.9954,21.95,21.9954,74168.0
2023-10-10 13:00:00,24.22,24.25,24.1,24.18,142952.0,21.9954,22.0226,21.8864,21.9591,142952.0
2023-10-10 13:30:00,24.19,24.22,24.15,24.18,182391.0,21.9681,21.9954,21.9318,21.9591,182391.0
2023-10-10 14:00:00,24.19,24.19,24.07,24.1,182172.0,21.9681,21.9681,21.8592,21.8864,182172.0
2023-10-10 14:30:00,24.1,24.18,24.09,24.1,184603.0,21.8864,21.9591,21.8773,21.8864,184603.0
2023-10-10 15:00:00,24.1,24.14,24.06,24.11,216577.0,21.8864,21.9227,21.8501,21.8955,216577.0
2023-10-10 15:30:00,24.11,24.17,24.08,24.08,521026.0,21.8955,21.95,21.8682,21.8682,521026.0
2023-10-11 09:30:00,24.06,24.22,23.93,24.03,234850.0,21.8501,21.9954,21.732,21.8228,234850.0
2023-10-11 10:00:00,24.03,24.11,23.93,23.98,184574.0,21.8228,21.8955,21.732,21.7774,184574.0
2023-10-11 10:30:00,23.98,23.99,23.84,23.89,88730.0,21.7774,21.7865,21.6503,21.6957,88730.0
2023-10-11 11:00:00,23.9,23.93,23.65,23.71,125016.0,21.7048,21.732,21.4777,21.5322,125016.0
2023-10-11 11:30:00,23.72,23.74,23.64,23.67,108012.0,21.5413,21.5595,21.4687,21.4959,108012.0
2023-10-11 12:00:00,23.67,23.69,23.52,23.55,95736.0,21.4959,21.5141,21.3597,21.3869,95736.0
2023-10-11 12:30:00,23.55,23.59,23.47,23.51,81209.0,21.3869,21.4232,21.3143,21.3506,81209.0
2023-10-11 13:00:00,23.51,23.54,23.45,23.52,107257.0,21.3506,21.3778,21.2961,21.3597,107257.0
2023-10-11 13:30:00,23.52,23.54,23.47,23.48,105909.0,21.3597,21.3778,21.3143,21.3233,105909.0
2023-10-11 14:00:00,23.49,23.61,23.48,23.55,199903.0,21.3324,21.4414,21.3233,21.3869,199903.0
2023-10-11 14:30:00,23.55,23.59,23.53,23.58,99413.0,21.3869,21.4232,21.3688,21.4142,99413.0
2023-10-11 15:00:00,23.59,23.74,23.5,23.73,241186.0,21.4232,21.5595,21.3415,21.5504,241186.0
2023-10-11 15:30:00,23.73,23.78,23.69,23.7,507396.0,21.5504,21.5958,21.5141,21.5231,507396.0
2023-10-12 09:30:00,23.77,23.78,23.14,23.14,221881.0,21.5867,21.5958,21.0146,21.0146,221881.0
2023-10-12 10:00:00,23.14,23.16,22.96,22.97,327273.0,21.0146,21.0327,20.8511,20.8602,327273.0
2023-10-12 10:30:00,22.96,23.12,22.85,23.12,321920.0,20.8511,20.9964,20.7512,20.9964,321920.0
2023-10-12 11:00:00,23.12,23.25,23.07,23.22,138542.0,20.9964,21.1145,20.951,21.0872,138542.0
2023-10-12 11:30:00,23.23,23.23,23.08,23.16,91319.0,21.0963,21.0963,20.9601,21.0327,91319.0
2023-10-12 12:00:00,23.16,23.27,23.14,23.25,98484.0,21.0327,21.1326,21.0146,21.1145,98484.0
2023-10-12 12:30:00,23.25,23.34,23.2,23.21,137493.0,21.1145,21.1962,21.0691,21.0781,137493.0
2023-10-12 13:00:00,23.21,23.21,22.98,22.99,83233.0,21.0781,21.0781,20.8693,20.8784,83233.0
2023-10-12 13:30:00,22.98,23.06,22.95,22.96,159470.0,20.8693,20.9419,20.842,20.8511,159470.0
2023-10-12 14:00:00,22.96,23.0,22.91,23.0,155289.0,20.8511,20.8874,20.8057,20.8874,155289.0
2023-10-12 14:30:00,23.01,23.05,22.94,22.94,245059.0,20.8965,20.9328,20.8329,20.8329,245059.0
2023-10-12 15:00:00,22.94,22.99,22.87,22.88,164009.0,20.8329,20.8784,20.7694,20.7785,164009.0
2023-10-12 15:30:00,22.89,22.93,22.83,22.87,857646.0,20.7875,20.8239,20.7331,20.7694,857646.0
2023-10-13 09:30:00,22.9,23.07,22.76,22.83,257626.0,20.7966,20.951,20.6695,20.7331,257626.0
2023-10-13 10:00:00,22.81,22.87,22.7,22.71,144591.0,20.7149,20.7694,20.615,20.6241,144591.0
2023-10-13 10:30:00,22.72,22.83,22.66,22.7,103312.0,20.6332,20.7331,20.5787,20.615,103312.0
2023-10-13 11:00:00,22.7,22.7,22.58,22.67,89559.0,20.615,20.615,20.506,20.5877,89559.0
2023-10-13 11:30:00,22.66,22.72,22.55,22.57,142725.0,20.5787,20.6332,20.4788,20.4969,142725.0
2023-10-13 12:00:00,22.56,22.66,22.54,22.63,207892.0,20.4878,20.5787,20.4697,20.5514,207892.0
2023-10-13 12:30:00,22.62,22.64,22.44,22.52,199149.0,20.5423,20.5605,20.3789,20.4515,199149.0
2023-10-13 13:00:00,22.54,22.55,22.4,22.41,124974.0,20.4697,20.4788,20.3425,20.3516,124974.0
2023-10-13 13:30:00,22.39,22.55,22.38,22.5,93476.0,20.3335,20.4788,20.3244,20.4334,93476.0
2023-10-13 14:00:00,22.51,22.57,22.47,22.53,83271.0,20.4424,20.4969,20.4061,20.4606,83271.0
2023-10-13 14:30:00,22.53,22.57,22.46,22.53,107493.0,20.4606,20.4969,20.397,20.4606,107493.0
2023-10-13 15:00:00,22.52,22.63,22.51,22.57,246848.0,20.4515,20.5514,20.4424,20.4969,246848.0
2023-10-13 15:30:00,22.57,22.66,22.55,22.66,433298.0,20.4969,20.5787,20.4788,20.5787,433298.0
2023-10-16 09:30:00,22.93,23.01,22.67,22.84,121086.0,20.8239,20.8965,20.5877,20.7421,121086.0
2023-10-16 10:00:00,22.83,23.02,22.78,23.02,100706.0,20.7331,20.9056,20.6876,20.9056,100706.0
2023-10-16 10:30:00,23.03,23.25,23.02,23.24,201340.0,20.9147,21.1145,20.9056,21.1054,201340.0
2023-10-16 11:00:00,23.25,23.28,23.16,23.17,83940.0,21.1145,21.1417,21.0327,21.0418,83940.0
2023-10-16 11:30:00,23.17,23.17,23.05,23.12,73959.0,21.0418,21.0418,20.9328,20.9964,73959.0
2023-10-16 12:00:00,23.12,23.14,23.07,23.11,93781.0,20.9964,21.0146,20.951,20.9873,93781.0
2023-10-16 12:30:00,23.11,23.17,23.02,23.07,74335.0,20.9873,21.0418,20.9056,20.951,74335.0
2023-10-16 13:00:00,23.07,23.11,22.97,23.07,133521.0,20.951,20.9873,20.8602,20.951,133521.0
2023-10-16 13:30:00,23.06,23.13,23.04,23.11,70943.0,20.9419,21.0055,20.9238,20.9873,70943.0
2023-10-16 14:00:00,23.1,23.11,22.96,22.96,106621.0,20.9783,20.9873,20.8511,20.8511,106621.0
2023-10-16 14:30:00,22.96,22.98,22.89,22.95,93166.0,20.8511,20.8693,20.7875,20.842,93166.0
2023-10-16 15:00:00,22.95,22.98,22.91,22.98,85036.0,20.842,20.8693,20.8057,20.8693,85036.0
2023-10-16 15:30:00,22.98,22.99,22.93,22.95,335973.0,20.8693,20.8784,20.8239,20.842,335973.0
2023-10-17 09:30:00,22.77,23.21,22.71,23.12,205440.0,20.6786,21.0781,20.6241,20.9964,205440.0
2023-10-17 10:00:00,23.12,23.23,23.03,23.18,250235.0,20.9964,21.0963,20.9147,21.0509,250235.0
2023-10-17 10:30:00,23.18,23.24,23.12,23.23,117906.0,21.0509,21.1054,20.9964,21.0963,117906.0
2023-10-17 11:00:00,23.23,23.35,23.23,23.32,86363.0,21.0963,21.2053,21.0963,21.178,86363.0
2023-10-17 11:30:00,23.31,23.46,23.3,23.43,67971.0,21.169,21.3052,21.1599,21.2779,67971.0
2023-10-17 12:00:00,23.43,23.48,23.39,23.47,75595.0,21.2779,21.3233,21.2416,21.3143,75595.0
2023-10-17 12:30:00,23.47,23.48,23.32,23.34,70790.0,21.3143,21.3233,21.178,21.1962,70790.0
2023-10-17 13:00:00,23.33,23.36,23.31,23.33,39982.0,21.1871,21.2144,21.169,21.1871,39982.0
2023-10-17 13:30:00,23.33,23.33,23.18,23.21,66719.0,21.1871,21.1871,21.0509,21.0781,66719.0
2023-10-17 14:00:00,23.2,23.23,23.16,23.19,42773.0,21.0691,21.0963,21.0327,21.06,42773.0
2023-10-17 14:30:00,23.19,23.26,23.13,23.16,80754.0,21.06,21.1236,21.0055,21.0327,80754.0
2023-10-17 15:00:00,23.15,23.28,23.14,23.28,81022.0,21.0237,21.1417,21.0146,21.1417,81022.0
2023-10-17 15:30:00,23.28,23.36,23.25,23.34,409119.0,21.1417,21.2144,21.1145,21.1962,409119.0
2023-10-18 09:30:00,22.99,23.02,22.8,22.91,218961.0,20.8784,20.9056,20.7058,20.8057,218961.0
2023-10-18 10:00:00,22.92,23.14,22.84,23.04,123074.0,20.8148,21.0146,20.7421,20.9238,123074.0
2023-10-18 10:30:00,23.03,23.08,22.88,22.92,126679.0,20.9147,20.9601,20.7785,20.8148,126679.0
2023-10-18 11:00:00,22.91,23.0,22.88,22.96,185643.0,20.8057,20.8874,20.7785,20.8511,185643.0
2023-10-18 11:30:00,22.95,22.97,22.87,22.89,94207.0,20.842,20.8602,20.7694,20.7875,94207.0
2023-10-18 12:00:00,22.9,22.97,22.83,22.87,91059.0,20.7966,20.8602,20.7331,20.7694,91059.0
2023-10-18 12:30:00,22.86,22.89,22.81,22.82,61183.0,20.7603,20.7875,20.7149,20.724,61183.0
2023-10-18 13:00:00,22.83,23.02,22.77,22.97,169442.0,20.7331,20.9056,20.6786,20.8602,169442.0
2023-10-18 13:30:00,22.96,23.05,22.9,23.04,118043.0,20.8511,20.9328,20.7966,20.9238,118043.0
2023-10-18 14:00:00,23.05,23.12,22.99,23.03,105118.0,20.9328,20.9964,20.8784,20.9147,105118.0
2023-10-18 14:30:00,23.03,23.08,22.97,23.0,132038.0,20.9147,20.9601,20.8602,20.8874,132038.0
2023-10-18 15:00:00,23.0,23.0,22.89,22.96,130518.0,20.8874,20.8874,20.7875,20.8511,130518.0
2023-10-18 15:30:00,22.97,23.03,22.89,22.89,687082.0,20.8602,20.9147,20.7875,20.7875,687082.0
2023-10-19 09:30:00,22.88,22.94,22.78,22.89,117619.0,20.7785,20.8329,20.6876,20.7875,117619.0
2023-10-19 10:00:00,22.89,22.96,22.75,22.75,101534.0,20.7875,20.8511,20.6604,20.6604,101534.0
2023-10-19 10:30:00,22.74,22.78,22.7,22.76,91815.0,20.6513,20.6876,20.615,20.6695,91815.0
2023-10-19 11:00:00,22.75,22.89,22.74,22.85,103162.0,20.6604,20.7875,20.6513,20.7512,103162.0
2023-10-19 11:30:00,22.85,22.93,22.81,22.84,104125.0,20.7512,20.8239,20.7149,20.7421,104125.0
2023-10-19 12:00:00,22.83,23.08,22.77,22.91,187212.0,20.7331,20.9601,20.6786,20.8057,187212.0
2023-10-19 12:30:00,22.91,23.0,22.75,22.95,156444.0,20.8057,20.8874,20.6604,20.842,156444.0
2023-10-19 13:00:00,22.96,23.06,22.92,22.98,103417.0,20.8511,20.9419,20.8148,20.8693,103417.0
2023-10-19 13:30:00,22.98,23.01,22.83,22.88,101945.0,20.8693,20.8965,20.7331,20.7785,101945.0
2023-10-19 14:00:00,22.88,22.92,22.8,22.85,95627.0,20.7785,20.8148,20.7058,20.7512,95627.0
2023-10-19 14:30:00,22.84,22.84,22.67,22.71,152905.0,20.7421,20.7421,20.5877,20.6241,152905.0
2023-10-19 15:00:00,22.71,22.72,22.61,22.66,162871.0,20.6241,20.6332,20.5333,20.5787,162871.0
2023-10-19 15:30:00,22.66,22.68,22.58,22.63,449038.0,20.5787,20.5968,20.506,20.5514,449038.0
2023-10-20 09:30:00,22.65,22.78,22.52,22.53,239547.0,20.5696,20.6876,20.4515,20.4606,239547.0
2023-10-20 10:00:00,22.52,22.59,22.48,22.54,129920.0,20.4515,20.5151,20.4152,20.4697,129920.0
2023-10-20 10:30:00,22.53,22.62,22.49,22.55,147930.0,20.4606,20.5423,20.4243,20.4788,147930.0
2023-10-20 11:00:00,22.55,22.58,22.49,22.54,147674.0,20.4788,20.506,20.4243,20.4697,147674.0
2023-10-20 11:30:00,22.53,22.68,22.5,22.66,133527.0,20.4606,20.5968,20.4334,20.5787,133527.0
2023-10-20 12:00:00,22.66,22.68,22.54,22.62,75454.0,20.5787,20.5968,20.4697,20.5423,75454.0
2023-10-20 12:30:00,22.6,22.67,22.6,22.66,122255.0,20.5242,20.5877,20.5242,20.5787,122255.0
2023-10-20 13:00:00,22.67,22.73,22.58,22.68,88779.0,20.5877,20.6422,20.506,20.5968,88779.0
2023-10-20 13:30:00,22.68,22.7,22.6,22.68,96564.0,20.5968,20.615,20.5242,20.5968,96564.0
2023-10-20 14:00:00,22.69,22.69,22.58,22.61,145432.0,20.6059,20.6059,20.506,20.5333,145432.0
2023-10-20 14:30:00,22.6,22.65,22.56,22.57,108688.0,20.5242,20.5696,20.4878,20.4969,108688.0
2023-10-20 15:00:00,22.57,22.6,22.52,22.57,170399.0,20.4969,20.5242,20.4515,20.4969,170399.0
2023-10-20 15:30:00,22.57,22.6,22.54,22.56,464291.0,20.4969,20.5242,20.4697,20.4878,464291.0
2023-10-23 09:30:00,22.37,22.53,22.28,22.51,191534.0,20.3153,20.4606,20.2336,20.4424,191534.0
2023-10-23 10:00:00,22.51,22.53,22.41,22.45,126930.0,20.4424,20.4606,20.3516,20.388,126930.0
2023-10-23 10:30:00,22.45,22.51,22.4,22.41,110837.0,20.388,20.4424,20.3425,20.3516,110837.0
2023-10-23 11:00:00,22.42,22.53,22.38,22.52,110650.0,20.3607,20.4606,20.3244,20.4515,110650.0
2023-10-23 11:30:00,22.53,22.56,22.47,22.55,90370.0,20.4606,20.4878,20.4061,20.4788,90370.0
2023-10-23 12:00:00,22.55,22.57,22.42,22.52,114486.0,20.4788,20.4969,20.3607,20.4515,114486.0
2023-10-23 12:30:00,22.51,22.62,22.47,22.62,94490.0,20.4424,20.5423,20.4061,20.5423,94490.0
2023-10-23 13:00:00,22.62,22.63,22.47,22.5,92637.0,20.5423,20.5514,20.4061,20.4334,92637.0
2023-10-23 13:30:00,22.5,22.55,22.43,22.44,115637.0,20.4334,20.4788,20.3698,20.3789,115637.0
2023-10-23 14:00:00,22.44,22.44,22.32,22.36,105283.0,20.3789,20.3789,20.2699,20.3062,105283.0
2023-10-23 14:30:00,22.36,22.41,22.35,22.38,135549.0,20.3062,20.3516,20.2971,20.3244,135549.0
2023-10-23 15:00:00,22.38,22.39,22.22,22.23,160325.0,20.3244,20.3335,20.1791,20.1882,160325.0
2023-10-23 15:30:00,22.22,22.28,22.2,22.23,381902.0,20.1791,20.2336,20.1609,20.1882,381902.0
2023-10-24 09:30:00,22.44,22.69,22.44,22.68,227999.0,20.3789,20.6059,20.3789,20.5968,227999.0
2023-10-24 10:00:00,22.67,22.71,22.55,22.71,128845.0,20.5877,20.6241,20.4788,20.6241,128845.0
2023-10-24 10:30:00,22.71,22.77,22.65,22.71,160611.0,20.6241,20.6786,20.5696,20.6241,160611.0
2023-10-24 11:00:00,22.7,22.7,22.58,22.64,221387.0,20.615,20.615,20.506,20.5605,221387.0
2023-10-24 11:30:00,22.63,22.68,22.6,22.65,77671.0,20.5514,20.5968,20.5242,20.5696,77671.0
2023-10-24 12:00:00,22.65,22.68,22.5,22.53,120632.0,20.5696,20.5968,20.4334,20.4606,120632.0
2023-10-24 12:30:00,22.52,22.55,22.48,22.53,96325.0,20.4515,20.4788,20.4152,20.4606,96325.0
2023-10-24 13:00:00,22.54,22.6,22.5,22.59,94708.0,20.4697,20.5242,20.4334,20.5151,94708.0
2023-10-24 13:30:00,22.59,22.62,22.49,22.51,164185.0,20.5151,20.5423,20.4243,20.4424,164185.0
2023-10-24 14:00:00,22.51,22.57,22.49,22.55,78109.0,20.4424,20.4969,20.4243,20.4788,78109.0
2023-10-24 14:30:00,22.55,22.61,22.55,22.58,68521.0,20.4788,20.5333,20.4788,20.506,68521.0
2023-10-24 15:00:00,22.58,22.63,22.56,22.61,126646.0,20.506,20.5514,20.4878,20.5333,126646.0
2023-10-24 15:30:00,22.61,22.61,22.54,22.55,387709.0,20.5333,20.5333,20.4697,20.4788,387709.0
2023-10-25 09:30:00,22.37,22.49,22.19,22.23,137193.0,20.3153,20.4243,20.1518,20.1882,137193.0
2023-10-25 10:00:00,22.23,22.23,22.05,22.09,108347.0,20.1882,20.1882,20.0247,20.061,108347.0
2023-10-25 10:30:00,22.09,22.18,22.04,22.14,115954.0,20.061,20.1428,20.0156,20.1064,115954.0
2023-10-25 11:00:00,22.14,22.27,22.12,22.25,139933.0,20.1064,20.2245,20.0883,20.2063,139933.0
2023-10-25 11:30:00,22.24,22.36,22.19,22.24,131857.0,20.1972,20.3062,20.1518,20.1972,131857.0
2023-10-25 12:00:00,22.23,22.26,22.2,22.24,162120.0,20.1882,20.2154,20.1609,20.1972,162120.0
2023-10-25 12:30:00,22.24,22.3,22.15,22.17,130554.0,20.1972,20.2517,20.1155,20.1337,130554.0
2023-10-25 13:00:00,22.17,22.2,22.1,22.18,102063.0,20.1337,20.1609,20.0701,20.1428,102063.0
2023-10-25 13:30:00,22.17,22.19,22.1,22.19,81765.0,20.1337,20.1518,20.0701,20.1518,81765.0
2023-10-25 14:00:00,22.19,22.25,22.16,22.24,84559.0,20.1518,20.2063,20.1246,20.1972,84559.0
2023-10-25 14:30:00,22.23,22.25,22.16,22.2,112278.0,20.1882,20.2063,20.1246,20.1609,112278.0
2023-10-25 15:00:00,22.19,22.21,22.15,22.19,112064.0,20.1518,20.17,20.1155,20.1518,112064.0
2023-10-25 15:30:00,22.19,22.32,22.18,22.25,549481.0,20.1518,20.2699,20.1428,20.2063,549481.0
2023-10-26 09:30:00,22.15,22.59,22.15,22.52,288158.0,20.1155,20.5151,20.1155,20.4515,288158.0
2023-10-26 10:00:00,22.51,22.71,22.42,22.69,192831.0,20.4424,20.6241,20.3607,20.6059,192831.0
2023-10-26 10:30:00,22.7,22.88,22.62,22.86,244763.0,20.615,20.7785,20.5423,20.7603,244763.0
2023-10-26 11:00:00,22.86,22.92,22.73,22.79,234937.0,20.7603,20.8148,20.6422,20.6967,234937.0
2023-10-26 11:30:00,22.79,22.84,22.74,22.76,134875.0,20.6967,20.7421,20.6513,20.6695,134875.0
2023-10-26 12:00:00,22.75,22.77,22.66,22.7,200611.0,20.6604,20.6786,20.5787,20.615,200611.0
2023-10-26 12:30:00,22.69,22.74,22.67,22.69,113159.0,20.6059,20.6513,20.5877,20.6059,113159.0
2023-10-26 13:00:00,22.68,22.76,22.64,22.64,129458.0,20.5968,20.6695,20.5605,20.5605,129458.0
2023-10-26 13:30:00,22.64,22.77,22.59,22.76,180016.0,20.5605,20.6786,20.5151,20.6695,180016.0
2023-10-26 14:00:00,22.76,22.85,22.73,22.83,151395.0,20.6695,20.7512,20.6422,20.7331,151395.0
2023-10-26 14:30:00,22.83,22.94,22.8,22.94,230943.0,20.7331,20.8329,20.7058,20.8329,230943.0
2023-10-26 15:00:00,22.94,22.98,22.86,22.86,222926.0,20.8329,20.8693,20.7603,20.7603,222926.0
2023-10-26 15:30:00,22.86,22.87,22.73,22.75,734593.0,20.7603,20.7694,20.6422,20.6604,734593.0
2023-10-27 09:30:00,22.76,22.78,22.54,22.59,629890.0,20.6695,20.6876,20.4697,20.5151,629890.0
2023-10-27 10:00:00,22.6,22.65,22.46,22.55,290107.0,20.5242,20.5696,20.397,20.4788,290107.0
2023-10-27 10:30:00,22.55,22.69,22.55,22.65,236693.0,20.4788,20.6059,20.4788,20.5696,236693.0
2023-10-27 11:00:00,22.66,22.76,22.61,22.72,119079.0,20.5787,20.6695,20.5333,20.6332,119079.0
2023-10-27 11:30:00,22.72,22.74,22.67,22.72,141840.0,20.6332,20.6513,20.5877,20.6332,141840.0
2023-10-27 12:00:00,22.72,22.74,22.65,22.7,166405.0,20.6332,20.6513,20.5696,20.615,166405.0
2023-10-27 12:30:00,22.7,22.76,22.65,22.66,82723.0,20.615,20.6695,20.5696,20.5787,82723.0
2023-10-27 13:00:00,22.66,22.68,22.55,22.58,114980.0,20.5787,20.5968,20.4788,20.506,114980.0
2023-10-27 13:30:00,22.59,22.59,22.47,22.51,83961.0,20.5151,20.5151,20.4061,20.4424,83961.0
2023-10-27 14:00:00,22.51,22.52,22.42,22.43,121031.0,20.4424,20.4515,20.3607,20.3698,121031.0
2023-10-27 14:30:00,22.43,22.54,22.39,22.4,107379.0,20.3698,20.4697,20.3335,20.3425,107379.0
2023-10-27 15:00:00,22.41,22.45,22.37,22.45,102338.0,20.3516,20.388,20.3153,20.388,102338.0
2023-10-27 15:30:00,22.45,22.47,22.38,22.45,405940.0,20.388,20.4061,20.3244,20.388,405940.0
2023-10-30 09:30:00,22.68,22.78,22.52,22.56,159517.0,20.5968,20.6876,20.4515,20.4878,159517.0
2023-10-30 10:00:00,22.55,22.59,22.31,22.37,219423.0,20.4788,20.5151,20.2608,20.3153,219423.0
2023-10-30 10:30:00,22.37,22.49,22.34,22.41,118866.0,20.3153,20.4243,20.2881,20.3516,118866.0
2023-10-30 11:00:00,22.42,22.55,22.39,22.46,127663.0,20.3607,20.4788,20.3335,20.397,127663.0
2023-10-30 11:30:00,22.46,22.53,22.46,22.52,137961.0,20.397,20.4606,20.397,20.4515,137961.0
2023-10-30 12:00:00,22.52,22.56,22.48,22.53,121533.0,20.4515,20.4878,20.4152,20.4606,121533.0
2023-10-30 12:30:00,22.52,22.56,22.44,22.46,93061.0,20.4515,20.4878,20.3789,20.397,93061.0
2023-10-30 13:00:00,22.46,22.57,22.44,22.57,101670.0,20.397,20.4969,20.3789,20.4969,101670.0
2023-10-30 13:30:00,22.57,22.6,22.5,22.54,125142.0,20.4969,20.5242,20.4334,20.4697,125142.0
2023-10-30 14:00:00,22.54,22.55,22.5,22.53,173664.0,20.4697,20.4788,20.4334,20.4606,173664.0
2023-10-30 14:30:00,22.52,22.62,22.52,22.58,188605.0,20.4515,20.5423,20.4515,20.506,188605.0
2023-10-30 15:00:00,22.58,22.68,22.57,22.64,164053.0,20.506,20.5968,20.4969,20.5605,164053.0
2023-10-30 15:30:00,22.64,22.64,22.48,22.51,568000.0,20.5605,20.5605,20.4152,20.4424,568000.0
2023-10-31 09:30:00,23.15,23.66,22.66,22.92,1337101.0,21.0237,21.4868,20.5787,20.8148,1337101.0
2023-10-31 10:00:00,22.91,22.91,22.18,22.2,606297.0,20.8057,20.8057,20.1428,20.1609,606297.0
2023-10-31 10:30:00,22.21,22.4,21.88,22.12,668110.0,20.17,20.3425,19.8703,20.0883,668110.0
2023-10-31 11:00:00,22.13,22.63,22.13,22.51,356873.0,20.0973,20.5514,20.0973,20.4424,356873.0
2023-10-31 11:30:00,22.49,22.51,22.35,22.48,397570.0,20.4243,20.4424,20.2971,20.4152,397570.0
2023-10-31 12:00:00,22.48,22.49,22.26,22.3,276158.0,20.4152,20.4243,20.2154,20.2517,276158.0
2023-10-31 12:30:00,22.3,22.35,22.22,22.28,148010.0,20.2517,20.2971,20.1791,20.2336,148010.0
2023-10-31 13:00:00,22.29,22.32,22.23,22.27,113014.0,20.2426,20.2699,20.1882,20.2245,113014.0
2023-10-31 13:30:00,22.27,22.32,22.17,22.21,228198.0,20.2245,20.2699,20.1337,20.17,228198.0
2023-10-31 14:00:00,22.21,22.42,22.2,22.33,218809.0,20.17,20.3607,20.1609,20.279,218809.0
2023-10-31 14:30:00,22.33,22.54,22.3,22.53,371321.0,20.279,20.4697,20.2517,20.4606,371321.0
2023-10-31 15:00:00,22.54,22.8,22.53,22.78,281393.0,20.4697,20.7058,20.4606,20.6876,281393.0
2023-10-31 15:30:00,22.78,22.82,22.71,22.79,1293748.0,20.6876,20.724,20.6241,20.6967,1293748.0
2023-11-01 09:30:00,22.86,22.94,22.48,22.85,240376.0,20.7603,20.8329,20.4152,20.7512,240376.0
2023-11-01 10:00:00,22.86,22.95,22.71,22.84,355818.0,20.7603,20.842,20.6241,20.7421,355818.0
2023-11-01 10:30:00,22.84,22.9,22.48,22.5,357007.0,20.7421,20.7966,20.4152,20.4334,357007.0
2023-11-01 11:00:00,22.5,22.5,22.1,22.15,550616.0,20.4334,20.4334,20.0701,20.1155,550616.0
2023-11-01 11:30:00,22.14,22.43,22.13,22.37,229343.0,20.1064,20.3698,20.0973,20.3153,229343.0
2023-11-01 12:00:00,22.36,22.47,22.26,22.27,423963.0,20.3062,20.4061,20.2154,20.2245,423963.0
2023-11-01 12:30:00,22.27,22.29,22.18,22.18,137225.0,20.2245,20.2426,20.1428,20.1428,137225.0
2023-11-01 13:00:00,22.18,22.26,22.13,22.23,127036.0,20.1428,20.2154,20.0973,20.1882,127036.0
2023-11-01 13:30:00,22.23,22.3,22.18,22.27,80717.0,20.1882,20.2517,20.1428,20.2245,80717.0
2023-11-01 14:00:00,22.27,22.38,22.24,22.3,227686.0,20.2245,20.3244,20.1972,20.2517,227686.0
2023-11-01 14:30:00,22.3,22.37,22.18,22.27,306998.0,20.2517,20.3153,20.1428,20.2245,306998.0
2023-11-01 15:00:00,22.27,22.53,22.27,22.48,259010.0,20.2245,20.4606,20.2245,20.4152,259010.0
2023-11-01 15:30:00,22.47,22.58,22.46,22.55,612231.0,20.4061,20.506,20.397,20.4788,612231.0
2023-11-02 09:30:00,23.02,23.33,23.02,23.14,307821.0,20.9056,21.1871,20.9056,21.0146,307821.0
2023-11-02 10:00:00,23.15,23.25,23.02,23.25,175646.0,21.0237,21.1145,20.9056,21.1145,175646.0
2023-11-02 10:30:00,23.25,23.45,23.24,23.45,332787.0,21.1145,21.2961,21.1054,21.2961,332787.0
2023-11-02 11:00:00,23.45,23.54,23.41,23.52,218306.0,21.2961,21.3778,21.2598,21.3597,218306.0
2023-11-02 11:30:00,23.51,23.55,23.38,23.38,173316.0,21.3506,21.3869,21.2325,21.2325,173316.0
2023-11-02 12:00:00,23.38,23.42,23.33,23.36,101059.0,21.2325,21.2689,21.1871,21.2144,101059.0
2023-11-02 12:30:00,23.36,23.4,23.2,23.25,357810.0,21.2144,21.2507,21.0691,21.1145,357810.0
2023-11-02 13:00:00,23.26,23.36,23.24,23.3,78369.0,21.1236,21.2144,21.1054,21.1599,78369.0
2023-11-02 13:30:00,23.32,23.39,23.31,23.39,98228.0,21.178,21.2416,21.169,21.2416,98228.0
2023-11-02 14:00:00,23.39,23.44,23.35,23.44,97508.0,21.2416,21.287,21.2053,21.287,97508.0
2023-11-02 14:30:00,23.44,23.5,23.42,23.45,102903.0,21.287,21.3415,21.2689,21.2961,102903.0
2023-11-02 15:00:00,23.45,23.5,23.45,23.48,109048.0,21.2961,21.3415,21.2961,21.3233,109048.0
2023-11-02 15:30:00,23.48,23.61,23.48,23.53,479498.0,21.3233,21.4414,21.3233,21.3688,479498.0
2023-11-03 09:30:00,24.04,24.32,23.89,24.28,193750.0,21.8319,22.0862,21.6957,22.0499,193750.0
2023-11-03 10:00:00,24.28,24.34,24.07,24.08,234190.0,22.0499,22.1044,21.8592,21.8682,234190.0
2023-11-03 10:30:00,24.07,24.12,24.01,24.05,138388.0,21.8592,21.9046,21.8047,21.841,138388.0
2023-11-03 11:00:00,24.05,24.27,24.05,24.21,160395.0,21.841,22.0408,21.841,21.9863,160395.0
2023-11-03 11:30:00,24.22,24.32,24.21,24.3,86959.0,21.9954,22.0862,21.9863,22.068,86959.0
2023-11-03 12:00:00,24.3,24.32,24.22,24.22,116971.0,22.068,22.0862,21.9954,21.9954,116971.0
2023-11-03 12:30:00,24.23,24.34,24.19,24.34,130700.0,22.0045,22.1044,21.9681,22.1044,130700.0
2023-11-03 13:00:00,24.34,24.36,24.26,24.29,88748.0,22.1044,22.1225,22.0317,22.0589,88748.0
2023-11-03 13:30:00,24.3,24.33,24.22,24.28,112690.0,22.068,22.0953,21.9954,22.0499,112690.0
2023-11-03 14:00:00,24.28,24.29,24.21,24.24,94952.0,22.0499,22.0589,21.9863,22.0135,94952.0
2023-11-03 14:30:00,24.24,24.28,24.23,24.27,59160.0,22.0135,22.0499,22.0045,22.0408,59160.0
2023-11-03 15:00:00,24.27,24.27,24.2,24.23,159703.0,22.0408,22.0408,21.9772,22.0045,159703.0
2023-11-03 15:30:00,24.23,24.27,24.18,24.24,552269.0,22.0045,22.0408,21.9591,22.0135,552269.0
2023-11-06 09:30:00,24.18,24.26,23.83,23.9,136273.0,21.9591,22.0317,21.6412,21.7048,136273.0
2023-11-06 10:00:00,23.91,23.93,23.77,23.81,67319.0,21.7139,21.732,21.5867,21.623,67319.0
2023-11-06 10:30:00,23.82,23.9,23.8,23.89,36981.0,21.6321,21.7048,21.614,21.6957,36981.0
2023-11-06 11:00:00,23.89,23.94,23.87,23.91,32161.0,21.6957,21.7411,21.6775,21.7139,32161.0
2023-11-06 11:30:00,23.91,23.96,23.89,23.96,41514.0,21.7139,21.7593,21.6957,21.7593,41514.0
2023-11-06 12:00:00,23.96,23.97,23.87,23.88,47081.0,21.7593,21.7683,21.6775,21.6866,47081.0
2023-11-06 12:30:00,23.88,23.89,23.79,23.8,77930.0,21.6866,21.6957,21.6049,21.614,77930.0
2023-11-06 13:00:00,23.8,23.8,23.68,23.73,65668.0,21.614,21.614,21.505,21.5504,65668.0
2023-11-06 13:30:00,23.73,23.75,23.69,23.73,36994.0,21.5504,21.5685,21.5141,21.5504,36994.0
2023-11-06 14:00:00,23.74,23.77,23.69,23.71,71581.0,21.5595,21.5867,21.5141,21.5322,71581.0
2023-11-06 14:30:00,23.7,23.78,23.69,23.78,81891.0,21.5231,21.5958,21.5141,21.5958,81891.0
2023-11-06 15:00:00,23.78,23.8,23.75,23.78,55046.0,21.5958,21.614,21.5685,21.5958,55046.0
2023-11-06 15:30:00,23.78,23.84,23.73,23.84,338709.0,21.5958,21.6503,21.5504,21.6503,338709.0
2023-11-07 09:30:00,23.74,23.77,23.55,23.64,78085.0,21.5595,21.5867,21.3869,21.4687,78085.0
2023-11-07 10:00:00,23.63,23.72,23.59,23.71,71507.0,21.4596,21.5413,21.4232,21.5322,71507.0
2023-11-07 10:30:00,23.71,23.82,23.7,23.79,64667.0,21.5322,21.6321,21.5231,21.6049,64667.0
2023-11-07 11:00:00,23.78,23.8,23.73,23.73,71655.0,21.5958,21.614,21.5504,21.5504,71655.0
2023-11-07 11:30:00,23.73,23.76,23.68,23.69,64938.0,21.5504,21.5776,21.505,21.5141,64938.0
2023-11-07 12:00:00,23.69,23.69,23.62,23.64,66893.0,21.5141,21.5141,21.4505,21.4687,66893.0
2023-11-07 12:30:00,23.64,23.65,23.54,23.56,75937.0,21.4687,21.4777,21.3778,21.396,75937.0
2023-11-07 13:00:00,23.58,23.6,23.53,23.54,51072.0,21.4142,21.4323,21.3688,21.3778,51072.0
2023-11-07 13:30:00,23.54,23.57,23.48,23.51,63359.0,21.3778,21.4051,21.3233,21.3506,63359.0
2023-11-07 14:00:00,23.51,23.54,23.49,23.53,63981.0,21.3506,21.3778,21.3324,21.3688,63981.0
2023-11-07 14:30:00,23.53,23.54,23.45,23.48,80558.0,21.3688,21.3778,21.2961,21.3233,80558.0
2023-11-07 15:00:00,23.48,23.55,23.48,23.54,87412.0,21.3233,21.3869,21.3233,21.3778,87412.0
2023-11-07 15:30:00,23.54,23.56,23.49,23.55,277696.0,21.3778,21.396,21.3324,21.3869,277696.0
2023-11-08 09:30:00,23.55,23.67,23.44,23.58,106143.0,21.3869,21.4959,21.287,21.4142,106143.0
2023-11-08 10:00:00,23.58,23.6,23.49,23.6,166813.0,21.4142,21.4323,21.3324,21.4323,166813.0
2023-11-08 10:30:00,23.6,23.61,23.49,23.55,88438.0,21.4323,21.4414,21.3324,21.3869,88438.0
2023-11-08 11:00:00,23.56,23.66,23.54,23.58,131152.0,21.396,21.4868,21.3778,21.4142,131152.0
2023-11-08 11:30:00,23.57,23.64,23.52,23.53,128571.0,21.4051,21.4687,21.3597,21.3688,128571.0
2023-11-08 12:00:00,23.53,23.53,23.41,23.48,67549.0,21.3688,21.3688,21.2598,21.3233,67549.0
2023-11-08 12:30:00,23.47,23.47,23.41,23.46,144743.0,21.3143,21.3143,21.2598,21.3052,144743.0
2023-11-08 13:00:00,23.46,23.54,23.45,23.54,81506.0,21.3052,21.3778,21.2961,21.3778,81506.0
2023-11-08 13:30:00,23.54,23.58,23.54,23.55,51468.0,21.3778,21.4142,21.3778,21.3869,51468.0
2023-11-08 14:00:00,23.54,23.58,23.51,23.52,88274.0,21.3778,21.4142,21.3506,21.3597,88274.0
2023-11-08 14:30:00,23.52,23.54,23.47,23.47,121582.0,21.3597,21.3778,21.3143,21.3143,121582.0
2023-11-08 15:00:00,23.48,23.54,23.46,23.51,101772.0,21.3233,21.3778,21.3052,21.3506,101772.0
2023-11-08 15:30:00,23.5,23.61,23.48,23.59,428903.0,21.3415,21.4414,21.3233,21.4232,428903.0
2023-11-09 09:30:00,23.74,23.9,23.71,23.78,177065.0,21.5595,21.7048,21.5322,21.5958,177065.0
2023-11-09 10:00:00,23.79,23.8,23.6,23.7,79582.0,21.6049,21.614,21.4323,21.5231,79582.0
2023-11-09 10:30:00,23.7,23.7,23.53,23.62,75295.0,21.5231,21.5231,21.3688,21.4505,75295.0
2023-11-09 11:00:00,23.62,23.7,23.58,23.65,144119.0,21.4505,21.5231,21.4142,21.4777,144119.0
2023-11-09 11:30:00,23.65,23.66,23.58,23.62,86852.0,21.4777,21.4868,21.4142,21.4505,86852.0
2023-11-09 12:00:00,23.62,23.65,23.58,23.6,154662.0,21.4505,21.4777,21.4142,21.4323,154662.0
2023-11-09 12:30:00,23.6,23.64,23.57,23.59,49463.0,21.4323,21.4687,21.4051,21.4232,49463.0
2023-11-09 13:00:00,23.59,23.6,23.31,23.33,279052.0,21.4232,21.4323,21.169,21.1871,279052.0
2023-11-09 13:30:00,23.32,23.32,23.21,23.23,72619.0,21.178,21.178,21.0781,21.0963,72619.0
2023-11-09 14:00:00,23.22,23.22,23.08,23.15,111929.0,21.0872,21.0872,20.9601,21.0237,111929.0
2023-11-09 14:30:00,23.16,23.2,23.04,23.06,121348.0,21.0327,21.0691,20.9238,20.9419,121348.0
2023-11-09 15:00:00,23.07,23.13,23.01,23.02,163595.0,20.951,21.0055,20.8965,20.9056,163595.0
2023-11-09 15:30:00,23.02,23.05,22.96,22.99,372610.0,20.9056,20.9328,20.8511,20.8784,372610.0
2023-11-10 09:30:00,22.7,22.88,22.33,22.66,636299.0,20.615,20.7785,20.279,20.5787,636299.0
2023-11-10 10:00:00,22.65,22.69,22.49,22.53,189557.0,20.5696,20.6059,20.4243,20.4606,189557.0
2023-11-10 10:30:00,22.52,22.61,22.5,22.59,117916.0,20.4515,20.5333,20.4334,20.5151,117916.0
2023-11-10 11:00:00,22.6,22.75,22.59,22.7,164046.0,20.5242,20.6604,20.5151,20.615,164046.0
2023-11-10 11:30:00,22.7,22.73,22.62,22.69,292798.0,20.615,20.6422,20.5423,20.6059,292798.0
2023-11-10 12:00:00,22.69,22.74,22.68,22.7,174320.0,20.6059,20.6513,20.5968,20.615,174320.0
2023-11-10 12:30:00,22.7,22.85,22.7,22.82,146666.0,20.615,20.7512,20.615,20.724,146666.0
2023-11-10 13:00:00,22.83,22.92,22.79,22.88,153784.0,20.7331,20.8148,20.6967,20.7785,153784.0
2023-11-10 13:30:00,22.88,22.93,22.86,22.89,120562.0,20.7785,20.8239,20.7603,20.7875,120562.0
2023-11-10 14:00:00,22.89,22.96,22.88,22.96,76872.0,20.7875,20.8511,20.7785,20.8511,76872.0
2023-11-10 14:30:00,22.96,22.97,22.92,22.93,96472.0,20.8511,20.8602,20.8148,20.8239,96472.0
2023-11-10 15:00:00,22.94,22.99,22.9,22.98,116135.0,20.8329,20.8784,20.7966,20.8693,116135.0
2023-11-10 15:30:00,22.98,23.0,22.9,22.91,510953.0,20.8693,20.8874,20.7966,20.8057,510953.0
2023-11-13 09:30:00,22.66,22.75,22.45,22.52,254745.0,20.5787,20.6604,20.388,20.4515,254745.0
2023-11-13 10:00:00,22.51,22.6,22.43,22.55,138399.0,20.4424,20.5242,20.3698,20.4788,138399.0
2023-11-13 10:30:00,22.55,22.56,22.49,22.51,102714.0,20.4788,20.4878,20.4243,20.4424,102714.0
2023-11-13 11:00:00,22.5,22.57,22.48,22.57,139231.0,20.4334,20.4969,20.4152,20.4969,139231.0
2023-11-13 11:30:00,22.58,22.67,22.53,22.64,66389.0,20.506,20.5877,20.4606,20.5605,66389.0
2023-11-13 12:00:00,22.64,22.69,22.58,22.66,103121.0,20.5605,20.6059,20.506,20.5787,103121.0
2023-11-13 12:30:00,22.65,22.68,22.63,22.67,68364.0,20.5696,20.5968,20.5514,20.5877,68364.0
2023-11-13 13:00:00,22.67,22.67,22.46,22.51,190345.0,20.5877,20.5877,20.397,20.4424,190345.0
2023-11-13 13:30:00,22.51,22.51,22.34,22.37,188642.0,20.4424,20.4424,20.2881,20.3153,188642.0
2023-11-13 14:00:00,22.37,22.42,22.32,22.42,148125.0,20.3153,20.3607,20.2699,20.3607,148125.0
2023-11-13 14:30:00,22.42,22.49,22.42,22.43,86973.0,20.3607,20.4243,20.3607,20.3698,86973.0
2023-11-13 15:00:00,22.43,22.54,22.43,22.53,86362.0,20.3698,20.4697,20.3698,20.4606,86362.0
2023-11-13 15:30:00,22.53,22.58,22.49,22.5,396567.0,20.4606,20.506,20.4243,20.4334,396567.0
2023-11-14 09:30:00,23.2,23.65,23.2,23.62,376673.0,21.0691,21.4777,21.0691,21.4505,376673.0
2023-11-14 10:00:00,23.62,23.75,23.59,23.73,254499.0,21.4505,21.5685,21.4232,21.5504,254499.0
2023-11-14 10:30:00,23.72,23.84,23.66,23.82,149547.0,21.5413,21.6503,21.4868,21.6321,149547.0
2023-11-14 11:00:00,23.82,23.92,23.81,23.91,147279.0,21.6321,21.7229,21.623,21.7139,147279.0
2023-11-14 11:30:00,23.91,23.98,23.88,23.92,277644.0,21.7139,21.7774,21.6866,21.7229,277644.0
2023-11-14 12:00:00,23.92,23.93,23.81,23.88,139300.0,21.7229,21.732,21.623,21.6866,139300.0
2023-11-14 12:30:00,23.88,23.98,23.87,23.95,114613.0,21.6866,21.7774,21.6775,21.7502,114613.0
2023-11-14 13:00:00,23.95,23.95,23.89,23.92,106870.0,21.7502,21.7502,21.6957,21.7229,106870.0
2023-11-14 13:30:00,23.92,23.97,23.9,23.91,97799.0,21.7229,21.7683,21.7048,21.7139,97799.0
2023-11-14 14:00:00,23.91,23.94,23.86,23.93,136779.0,21.7139,21.7411,21.6684,21.732,136779.0
2023-11-14 14:30:00,23.94,23.99,23.93,23.96,80047.0,21.7411,21.7865,21.732,21.7593,80047.0
2023-11-14 15:00:00,23.97,24.0,23.93,23.96,142750.0,21.7683,21.7956,21.732,21.7593,142750.0
2023-11-14 15:30:00,23.96,23.98,23.9,23.94,525657.0,21.7593,21.7774,21.7048,21.7411,525657.0
2023-11-15 09:30:00,23.95,24.15,23.94,24.08,288220.0,21.7502,21.9318,21.7411,21.8682,288220.0
2023-11-15 10:00:00,24.08,24.4,24.07,24.34,282488.0,21.8682,22.1588,21.8592,22.1044,282488.0
2023-11-15 10:30:00,24.35,24.47,24.33,24.44,84423.0,22.1134,22.2224,22.0953,22.1952,84423.0
2023-11-15 11:00:00,24.45,24.51,24.37,24.44,112570.0,22.2043,22.2587,22.1316,22.1952,112570.0
2023-11-15 11:30:00,24.43,24.51,24.35,24.5,494372.0,22.1861,22.2587,22.1134,22.2497,494372.0
2023-11-15 12:00:00,24.5,24.66,24.5,24.63,121349.0,22.2497,22.395,22.2497,22.3677,121349.0
2023-11-15 12:30:00,24.62,24.68,24.54,24.58,197327.0,22.3586,22.4131,22.286,22.3223,197327.0
2023-11-15 13:00:00,24.58,24.62,24.55,24.61,194996.0,22.3223,22.3586,22.2951,22.3496,194996.0
2023-11-15 13:30:00,24.61,24.64,24.5,24.55,565857.0,22.3496,22.3768,22.2497,22.2951,565857.0
2023-11-15 14:00:00,24.54,24.61,24.52,24.54,1077749.0,22.286,22.3496,22.2678,22.286,1077749.0
2023-11-15 14:30:00,24.55,24.58,24.5,24.53,697524.0,22.2951,22.3223,22.2497,22.2769,697524.0
2023-11-15 15:00:00,24.53,24.55,24.49,24.53,490764.0,22.2769,22.2951,22.2406,22.2769,490764.0
2023-11-15 15:30:00,24.53,24.57,24.49,24.56,1423516.0,22.2769,22.3132,22.2406,22.3041,1423516.0
2023-11-16 09:30:00,24.5,24.65,24.43,24.54,345671.0,22.2497,22.3859,22.1861,22.286,345671.0
2023-11-16 10:00:00,24.53,24.59,24.41,24.52,336858.0,22.2769,22.3314,22.1679,22.2678,336858.0
2023-11-16 10:30:00,24.53,24.59,24.45,24.46,636045.0,22.2769,22.3314,22.2043,22.2133,636045.0
2023-11-16 11:00:00,24.46,24.54,24.43,24.54,658312.0,22.2133,22.286,22.1861,22.286,658312.0
2023-11-16 11:30:00,24.54,24.55,24.46,24.52,264785.0,22.286,22.2951,22.2133,22.2678,264785.0
2023-11-16 12:00:00,24.53,24.56,24.48,24.49,160812.0,22.2769,22.3041,22.2315,22.2406,160812.0
2023-11-16 12:30:00,24.49,24.54,24.42,24.54,186914.0,22.2406,22.286,22.177,22.286,186914.0
2023-11-16 13:00:00,24.54,24.58,24.49,24.54,129928.0,22.286,22.3223,22.2406,22.286,129928.0
2023-11-16 13:30:00,24.54,24.57,24.5,24.57,137031.0,22.286,22.3132,22.2497,22.3132,137031.0
2023-11-16 14:00:00,24.56,24.63,24.56,24.63,246260.0,22.3041,22.3677,22.3041,22.3677,246260.0
2023-11-16 14:30:00,24.63,24.69,24.61,24.67,154650.0,22.3677,22.4222,22.3496,22.404,154650.0
2023-11-16 15:00:00,24.68,24.74,24.62,24.63,248729.0,22.4131,22.4676,22.3586,22.3677,248729.0
2023-11-16 15:30:00,24.63,24.63,24.5,24.55,505803.0,22.3677,22.3677,22.2497,22.2951,505803.0
2023-11-17 09:30:00,24.83,25.02,24.76,24.87,396011.0,22.5493,22.7219,22.4858,22.5857,396011.0
2023-11-17 10:00:00,24.87,24.89,24.74,24.84,119256.0,22.5857,22.6038,22.4676,22.5584,119256.0
2023-11-17 10:30:00,24.83,24.93,24.78,24.9,166604.0,22.5493,22.6402,22.5039,22.6129,166604.0
2023-11-17 11:00:00,24.89,24.92,24.75,24.79,156424.0,22.6038,22.6311,22.4767,22.513,156424.0
2023-11-17 11:30:00,24.78,24.81,24.6,24.63,327545.0,22.5039,22.5312,22.3405,22.3677,327545.0
2023-11-17 12:00:00,24.62,24.67,24.5,24.5,200702.0,22.3586,22.404,22.2497,22.2497,200702.0
2023-11-17 12:30:00,24.51,24.56,24.48,24.5,216012.0,22.2587,22.3041,22.2315,22.2497,216012.0
2023-11-17 13:00:00,24.51,24.51,24.44,24.47,87505.0,22.2587,22.2587,22.1952,22.2224,87505.0
2023-11-17 13:30:00,24.47,24.48,24.39,24.42,232459.0,22.2224,22.2315,22.1498,22.177,232459.0
2023-11-17 14:00:00,24.42,24.46,24.37,24.37,253363.0,22.177,22.2133,22.1316,22.1316,253363.0
2023-11-17 14:30:00,24.37,24.39,24.33,24.35,189782.0,22.1316,22.1498,22.0953,22.1134,189782.0
2023-11-17 15:00:00,24.35,24.37,24.31,24.33,238932.0,22.1134,22.1316,22.0771,22.0953,238932.0
2023-11-17 15:30:00,24.33,24.34,24.25,24.27,1231566.0,22.0953,22.1044,22.0226,22.0408,1231566.0
2023-11-20 09:30:00,24.18,24.18,23.95,24.07,127570.0,21.9591,21.9591,21.7502,21.8592,127570.0
2023-11-20 10:00:00,24.07,24.17,24.01,24.16,165614.0,21.8592,21.95,21.8047,21.9409,165614.0
2023-11-20 10:30:00,24.16,24.17,24.09,24.13,147585.0,21.9409,21.95,21.8773,21.9136,147585.0
2023-11-20 11:00:00,24.13,24.17,24.08,24.15,101784.0,21.9136,21.95,21.8682,21.9318,101784.0
2023-11-20 11:30:00,24.16,24.17,24.13,24.15,142853.0,21.9409,21.95,21.9136,21.9318,142853.0
2023-11-20 12:00:00,24.15,24.25,24.11,24.23,107821.0,21.9318,22.0226,21.8955,22.0045,107821.0
2023-11-20 12:30:00,24.23,24.29,24.23,24.27,88712.0,22.0045,22.0589,22.0045,22.0408,88712.0
2023-11-20 13:00:00,24.27,24.33,24.24,24.26,141961.0,22.0408,22.0953,22.0135,22.0317,141961.0
2023-11-20 13:30:00,24.26,24.3,24.25,24.28,91610.0,22.0317,22.068,22.0226,22.0499,91610.0
2023-11-20 14:00:00,24.28,24.29,24.24,24.27,66322.0,22.0499,22.0589,22.0135,22.0408,66322.0
2023-11-20 14:30:00,24.27,24.27,24.23,24.26,67639.0,22.0408,22.0408,22.0045,22.0317,67639.0
2023-11-20 15:00:00,24.26,24.28,24.23,24.28,149740.0,22.0317,22.0499,22.0045,22.0499,149740.0
2023-11-20 15:30:00,24.28,24.28,24.17,24.19,447382.0,22.0499,22.0499,21.95,21.9681,447382.0
2023-11-21 09:30:00,24.1,24.1,23.85,23.88,76978.0,21.8864,21.8864,21.6594,21.6866,76978.0
2023-11-21 10:00:00,23.88,23.91,23.81,23.85,69869.0,21.6866,21.7139,21.623,21.6594,69869.0
2023-11-21 10:30:00,23.85,23.85,23.76,23.8,88098.0,21.6594,21.6594,21.5776,21.614,88098.0
2023-11-21 11:00:00,23.81,23.83,23.74,23.75,51341.0,21.623,21.6412,21.5595,21.5685,51341.0
2023-11-21 11:30:00,23.75,23.78,23.69,23.71,122239.0,21.5685,21.5958,21.5141,21.5322,122239.0
2023-11-21 12:00:00,23.71,23.74,23.68,23.74,62528.0,21.5322,21.5595,21.505,21.5595,62528.0
2023-11-21 12:30:00,23.74,23.78,23.71,23.77,54093.0,21.5595,21.5958,21.5322,21.5867,54093.0
2023-11-21 13:00:00,23.77,23.77,23.72,23.73,48669.0,21.5867,21.5867,21.5413,21.5504,48669.0
2023-11-21 13:30:00,23.73,23.79,23.73,23.78,49475.0,21.5504,21.6049,21.5504,21.5958,49475.0
2023-11-21 14:00:00,23.77,23.79,23.73,23.76,94706.0,21.5867,21.6049,21.5504,21.5776,94706.0
2023-11-21 14:30:00,23.77,23.77,23.72,23.76,44043.0,21.5867,21.5867,21.5413,21.5776,44043.0
2023-11-21 15:00:00,23.76,23.8,23.72,23.73,82833.0,21.5776,21.614,21.5413,21.5504,82833.0
2023-11-21 15:30:00,23.73,23.73,23.66,23.68,359764.0,21.5504,21.5504,21.4868,21.505,359764.0
2023-11-22 09:30:00,23.89,23.92,23.7,23.85,95952.0,21.6957,21.7229,21.5231,21.6594,95952.0
2023-11-22 10:00:00,23.85,23.89,23.78,23.89,49813.0,21.6594,21.6957,21.5958,21.6957,49813.0
2023-11-22 10:30:00,23.9,23.93,23.85,23.87,52203.0,21.7048,21.732,21.6594,21.6775,52203.0
2023-11-22 11:00:00,23.87,23.91,23.86,23.88,63660.0,21.6775,21.7139,21.6684,21.6866,63660.0
2023-11-22 11:30:00,23.88,23.95,23.88,23.94,40104.0,21.6866,21.7502,21.6866,21.7411,40104.0
2023-11-22 12:00:00,23.94,23.96,23.88,23.9,202866.0,21.7411,21.7593,21.6866,21.7048,202866.0
2023-11-22 12:30:00,23.91,23.91,23.85,23.89,50655.0,21.7139,21.7139,21.6594,21.6957,50655.0
2023-11-22 13:00:00,23.89,23.91,23.86,23.89,40180.0,21.6957,21.7139,21.6684,21.6957,40180.0
2023-11-22 13:30:00,23.89,23.91,23.86,23.86,56620.0,21.6957,21.7139,21.6684,21.6684,56620.0
2023-11-22 14:00:00,23.86,23.89,23.86,23.88,66560.0,21.6684,21.6957,21.6684,21.6866,66560.0
2023-11-22 14:30:00,23.88,23.89,23.8,23.86,91879.0,21.6866,21.6957,21.614,21.6684,91879.0
2023-11-22 15:00:00,23.85,23.88,23.83,23.87,127766.0,21.6594,21.6866,21.6412,21.6775,127766.0
2023-11-22 15:30:00,23.88,23.9,23.86,23.88,463917.0,21.6866,21.7048,21.6684,21.6866,463917.0
2023-11-24 09:30:00,23.92,23.98,23.8,23.89,112512.0,21.7229,21.7774,21.614,21.6957,112512.0
2023-11-24 10:00:00,23.89,23.92,23.86,23.91,136713.0,21.6957,21.7229,21.6684,21.7139,136713.0
2023-11-24 10:30:00,23.91,23.91,23.83,23.87,176235.0,21.7139,21.7139,21.6412,21.6775,176235.0
2023-11-24 11:00:00,23.87,23.88,23.79,23.82,74535.0,21.6775,21.6866,21.6049,21.6321,74535.0
2023-11-24 11:30:00,23.83,23.83,23.76,23.8,54138.0,21.6412,21.6412,21.5776,21.614,54138.0
2023-11-24 12:00:00,23.8,23.82,23.78,23.78,58823.0,21.614,21.6321,21.5958,21.5958,58823.0
2023-11-24 12:30:00,23.78,23.84,23.78,23.81,525828.0,21.5958,21.6503,21.5958,21.623,525828.0
2023-11-27 09:30:00,23.64,23.64,23.35,23.4,234164.0,21.4687,21.4687,21.2053,21.2507,234164.0
2023-11-27 10:00:00,23.4,23.54,23.4,23.46,213322.0,21.2507,21.3778,21.2507,21.3052,213322.0
2023-11-27 10:30:00,23.46,23.51,23.45,23.45,212630.0,21.3052,21.3506,21.2961,21.2961,212630.0
2023-11-27 11:00:00,23.45,23.46,23.39,23.45,164823.0,21.2961,21.3052,21.2416,21.2961,164823.0
2023-11-27 11:30:00,23.45,23.45,23.35,23.36,124249.0,21.2961,21.2961,21.2053,21.2144,124249.0
2023-11-27 12:00:00,23.36,23.39,23.34,23.35,89378.0,21.2144,21.2416,21.1962,21.2053,89378.0
2023-11-27 12:30:00,23.35,23.38,23.32,23.34,90982.0,21.2053,21.2325,21.178,21.1962,90982.0
2023-11-27 13:00:00,23.34,23.37,23.29,23.35,179247.0,21.1962,21.2235,21.1508,21.2053,179247.0
2023-11-27 13:30:00,23.35,23.42,23.34,23.42,155930.0,21.2053,21.2689,21.1962,21.2689,155930.0
2023-11-27 14:00:00,23.42,23.5,23.4,23.5,122687.0,21.2689,21.3415,21.2507,21.3415,122687.0
2023-11-27 14:30:00,23.5,23.57,23.49,23.57,86859.0,21.3415,21.4051,21.3324,21.4051,86859.0
2023-11-27 15:00:00,23.57,23.69,23.57,23.69,101319.0,21.4051,21.5141,21.4051,21.5141,101319.0
2023-11-27 15:30:00,23.69,23.75,23.65,23.71,570826.0,21.5141,21.5685,21.4777,21.5322,570826.0
2023-11-28 09:30:00,23.71,23.71,23.53,23.59,72448.0,21.5322,21.5322,21.3688,21.4232,72448.0
2023-11-28 10:00:00,23.59,23.71,23.55,23.7,55913.0,21.4232,21.5322,21.3869,21.5231,55913.0
2023-11-28 10:30:00,23.7,23.83,23.69,23.83,216813.0,21.5231,21.6412,21.5141,21.6412,216813.0
2023-11-28 11:00:00,23.83,23.88,23.81,23.85,269345.0,21.6412,21.6866,21.623,21.6594,269345.0
2023-11-28 11:30:00,23.86,23.97,23.85,23.91,311261.0,21.6684,21.7683,21.6594,21.7139,311261.0
2023-11-28 12:00:00,23.92,23.92,23.83,23.88,151925.0,21.7229,21.7229,21.6412,21.6866,151925.0
2023-11-28 12:30:00,23.88,23.89,23.84,23.87,41184.0,21.6866,21.6957,21.6503,21.6775,41184.0
2023-11-28 13:00:00,23.87,23.87,23.79,23.8,175364.0,21.6775,21.6775,21.6049,21.614,175364.0
2023-11-28 13:30:00,23.82,23.86,23.8,23.84,182147.0,21.6321,21.6684,21.614,21.6503,182147.0
2023-11-28 14:00:00,23.85,23.89,23.83,23.85,148257.0,21.6594,21.6957,21.6412,21.6594,148257.0
2023-11-28 14:30:00,23.86,23.91,23.84,23.89,311978.0,21.6684,21.7139,21.6503,21.6957,311978.0
2023-11-28 15:00:00,23.89,23.93,23.87,23.92,183793.0,21.6957,21.732,21.6775,21.7229,183793.0
2023-11-28 15:30:00,23.92,24.0,23.9,23.97,653484.0,21.7229,21.7956,21.7048,21.7683,653484.0
2023-11-29 09:30:00,24.2,24.5,24.08,24.48,143964.0,21.9772,22.2497,21.8682,22.2315,143964.0
2023-11-29 10:00:00,24.5,24.7,24.47,24.66,156563.0,22.2497,22.4313,22.2224,22.395,156563.0
2023-11-29 10:30:00,24.67,24.71,24.58,24.65,1226481.0,22.404,22.4404,22.3223,22.3859,1226481.0
2023-11-29 11:00:00,24.65,24.7,24.54,24.55,176189.0,22.3859,22.4313,22.286,22.2951,176189.0
2023-11-29 11:30:00,24.56,24.65,24.54,24.63,87115.0,22.3041,22.3859,22.286,22.3677,87115.0
2023-11-29 12:00:00,24.62,24.65,24.6,24.63,67740.0,22.3586,22.3859,22.3405,22.3677,67740.0
2023-11-29 12:30:00,24.64,24.68,24.63,24.64,78834.0,22.3768,22.4131,22.3677,22.3768,78834.0
2023-11-29 13:00:00,24.64,24.65,24.55,24.56,257551.0,22.3768,22.3859,22.2951,22.3041,257551.0
2023-11-29 13:30:00,24.57,24.58,24.53,24.55,81510.0,22.3132,22.3223,22.2769,22.2951,81510.0
2023-11-29 14:00:00,24.55,24.61,24.52,24.59,88830.0,22.2951,22.3496,22.2678,22.3314,88830.0
2023-11-29 14:30:00,24.58,24.61,24.55,24.58,177622.0,22.3223,22.3496,22.2951,22.3223,177622.0
2023-11-29 15:00:00,24.58,24.6,24.49,24.52,176004.0,22.3223,22.3405,22.2406,22.2678,176004.0
2023-11-29 15:30:00,24.52,24.6,24.5,24.59,810918.0,22.2678,22.3405,22.2497,22.3314,810918.0
2023-11-30 09:30:00,24.72,24.9,24.58,24.89,225097.0,22.4495,22.6129,22.3223,22.6038,225097.0
2023-11-30 10:00:00,24.89,24.93,24.81,24.91,140712.0,22.6038,22.6402,22.5312,22.622,140712.0
2023-11-30 10:30:00,24.91,24.96,24.79,24.96,168702.0,22.622,22.6674,22.513,22.6674,168702.0
2023-11-30 11:00:00,24.96,25.03,24.88,24.92,218581.0,22.6674,22.731,22.5948,22.6311,218581.0
2023-11-30 11:30:00,24.92,24.92,24.69,24.75,159554.0,22.6311,22.6311,22.4222,22.4767,159554.0
2023-11-30 12:00:00,24.75,24.78,24.68,24.69,62493.0,22.4767,22.5039,22.4131,22.4222,62493.0
2023-11-30 12:30:00,24.69,24.73,24.66,24.68,55367.0,22.4222,22.4585,22.395,22.4131,55367.0
2023-11-30 13:00:00,24.67,24.72,24.63,24.69,59664.0,22.404,22.4495,22.3677,22.4222,59664.0
2023-11-30 13:30:00,24.68,24.7,24.63,24.66,49585.0,22.4131,22.4313,22.3677,22.395,49585.0
2023-11-30 14:00:00,24.66,24.77,24.65,24.77,174241.0,22.395,22.4949,22.3859,22.4949,174241.0
2023-11-30 14:30:00,24.77,24.82,24.75,24.82,143210.0,22.4949,22.5403,22.4767,22.5403,143210.0
2023-11-30 15:00:00,24.82,24.82,24.73,24.75,136740.0,22.5403,22.5403,22.4585,22.4767,136740.0
2023-11-30 15:30:00,24.75,24.82,24.74,24.78,501163.0,22.4767,22.5403,22.4676,22.5039,501163.0
2023-12-01 09:30:00,24.67,24.84,24.65,24.84,111239.0,22.404,22.5584,22.3859,22.5584,111239.0
2023-12-01 10:00:00,24.84,25.02,24.84,24.92,207051.0,22.5584,22.7219,22.5584,22.6311,207051.0
2023-12-01 10:30:00,24.92,25.0,24.89,24.92,90828.0,22.6311,22.7037,22.6038,22.6311,90828.0
2023-12-01 11:00:00,24.92,25.07,24.8,25.07,107445.0,22.6311,22.7673,22.5221,22.7673,107445.0
2023-12-01 11:30:00,25.06,25.31,25.02,25.27,153001.0,22.7582,22.9853,22.7219,22.9489,153001.0
2023-12-01 12:00:00,25.29,25.4,25.25,25.37,110230.0,22.9671,23.067,22.9308,23.0397,110230.0
2023-12-01 12:30:00,25.36,25.48,25.36,25.46,66113.0,23.0307,23.1396,23.0307,23.1215,66113.0
2023-12-01 13:00:00,25.46,25.47,25.39,25.43,99850.0,23.1215,23.1306,23.0579,23.0942,99850.0
2023-12-01 13:30:00,25.43,25.47,25.41,25.44,62124.0,23.0942,23.1306,23.0761,23.1033,62124.0
2023-12-01 14:00:00,25.44,25.48,25.38,25.41,144319.0,23.1033,23.1396,23.0488,23.0761,144319.0
2023-12-01 14:30:00,25.41,25.45,25.4,25.43,80508.0,23.0761,23.1124,23.067,23.0942,80508.0
2023-12-01 15:00:00,25.44,25.51,25.38,25.51,184750.0,23.1033,23.1669,23.0488,23.1669,184750.0
2023-12-01 15:30:00,25.51,25.64,25.5,25.63,764042.0,23.1669,23.285,23.1578,23.2759,764042.0
2023-12-04 09:30:00,25.41,25.89,25.38,25.65,173532.0,23.0761,23.512,23.0488,23.294,173532.0
2023-12-04 10:00:00,25.66,25.68,25.53,25.53,136407.0,23.3031,23.3213,23.1851,23.1851,136407.0
2023-12-04 10:30:00,25.54,25.61,25.45,25.47,106571.0,23.1941,23.2577,23.1124,23.1306,106571.0
2023-12-04 11:00:00,25.47,25.59,25.42,25.55,96730.0,23.1306,23.2395,23.0852,23.2032,96730.0
2023-12-04 11:30:00,25.54,25.65,25.48,25.63,59354.0,23.1941,23.294,23.1396,23.2759,59354.0
2023-12-04 12:00:00,25.63,25.65,25.58,25.61,66981.0,23.2759,23.294,23.2305,23.2577,66981.0
2023-12-04 12:30:00,25.61,25.66,25.56,25.66,69398.0,23.2577,23.3031,23.2123,23.3031,69398.0
2023-12-04 13:00:00,25.66,25.67,25.6,25.62,54111.0,23.3031,23.3122,23.2486,23.2668,54111.0
2023-12-04 13:30:00,25.61,25.7,25.59,25.64,57938.0,23.2577,23.3394,23.2395,23.285,57938.0
2023-12-04 14:00:00,25.64,25.68,25.61,25.63,99165.0,23.285,23.3213,23.2577,23.2759,99165.0
2023-12-04 14:30:00,25.63,25.69,25.6,25.69,81560.0,23.2759,23.3304,23.2486,23.3304,81560.0
2023-12-04 15:00:00,25.69,25.72,25.62,25.63,100044.0,23.3304,23.3576,23.2668,23.2759,100044.0
2023-12-04 15:30:00,25.63,25.67,25.58,25.66,397871.0,23.2759,23.3122,23.2305,23.3031,397871.0
2023-12-05 09:30:00,25.45,25.5,25.19,25.24,137366.0,23.1124,23.1578,22.8763,22.9217,137366.0
2023-12-05 10:00:00,25.25,25.4,25.19,25.26,69158.0,22.9308,23.067,22.8763,22.9399,69158.0
2023-12-05 10:30:00,25.28,25.32,25.21,25.31,98161.0,22.958,22.9943,22.8944,22.9853,98161.0
2023-12-05 11:00:00,25.31,25.43,25.31,25.42,70174.0,22.9853,23.0942,22.9853,23.0852,70174.0
2023-12-05 11:30:00,25.42,25.45,25.35,25.36,42525.0,23.0852,23.1124,23.0216,23.0307,42525.0
2023-12-05 12:00:00,25.36,25.39,25.33,25.35,63280.0,23.0307,23.0579,23.0034,23.0216,63280.0
2023-12-05 12:30:00,25.35,25.35,25.27,25.35,33561.0,23.0216,23.0216,22.9489,23.0216,33561.0
2023-12-05 13:00:00,25.34,25.44,25.32,25.43,48948.0,23.0125,23.1033,22.9943,23.0942,48948.0
2023-12-05 13:30:00,25.43,25.43,25.37,25.4,39058.0,23.0942,23.0942,23.0397,23.067,39058.0
2023-12-05 14:00:00,25.41,25.43,25.37,25.42,62350.0,23.0761,23.0942,23.0397,23.0852,62350.0
2023-12-05 14:30:00,25.43,25.49,25.4,25.49,77076.0,23.0942,23.1487,23.067,23.1487,77076.0
2023-12-05 15:00:00,25.48,25.5,25.44,25.45,65999.0,23.1396,23.1578,23.1033,23.1124,65999.0
2023-12-05 15:30:00,25.45,25.45,25.29,25.29,684760.0,23.1124,23.1124,22.9671,22.9671,684760.0
2023-12-06 09:30:00,25.44,25.77,25.44,25.74,273200.0,23.1033,23.403,23.1033,23.3758,273200.0
2023-12-06 10:00:00,25.75,25.9,25.67,25.7,97235.0,23.3848,23.5211,23.3122,23.3394,97235.0
2023-12-06 10:30:00,25.7,25.79,25.63,25.68,90533.0,23.3394,23.4212,23.2759,23.3213,90533.0
2023-12-06 11:00:00,25.67,25.76,25.64,25.73,85357.0,23.3122,23.3939,23.285,23.3667,85357.0
2023-12-06 11:30:00,25.73,25.73,25.63,25.68,71746.0,23.3667,23.3667,23.2759,23.3213,71746.0
2023-12-06 12:00:00,25.67,25.68,25.5,25.54,80879.0,23.3122,23.3213,23.1578,23.1941,80879.0
2023-12-06 12:30:00,25.54,25.58,25.51,25.51,57942.0,23.1941,23.2305,23.1669,23.1669,57942.0
2023-12-06 13:00:00,25.51,25.57,25.48,25.56,65985.0,23.1669,23.2214,23.1396,23.2123,65985.0
2023-12-06 13:30:00,25.57,25.63,25.55,25.59,84783.0,23.2214,23.2759,23.2032,23.2395,84783.0
2023-12-06 14:00:00,25.59,25.65,25.55,25.58,73866.0,23.2395,23.294,23.2032,23.2305,73866.0
2023-12-06 14:30:00,25.58,25.62,25.57,25.59,65105.0,23.2305,23.2668,23.2214,23.2395,65105.0
2023-12-06 15:00:00,25.58,25.6,25.45,25.46,96198.0,23.2305,23.2486,23.1124,23.1215,96198.0
2023-12-06 15:30:00,25.46,25.5,25.43,25.47,290980.0,23.1215,23.1578,23.0942,23.1306,290980.0
2023-12-07 09:30:00,25.48,25.56,25.33,25.51,114796.0,23.1396,23.2123,23.0034,23.1669,114796.0
2023-12-07 10:00:00,25.51,25.65,25.5,25.62,64882.0,23.1669,23.294,23.1578,23.2668,64882.0
2023-12-07 10:30:00,25.63,25.72,25.6,25.7,106615.0,23.2759,23.3576,23.2486,23.3394,106615.0
2023-12-07 11:00:00,25.7,25.72,25.56,25.62,61086.0,23.3394,23.3576,23.2123,23.2668,61086.0
2023-12-07 11:30:00,25.63,25.64,25.58,25.62,51776.0,23.2759,23.285,23.2305,23.2668,51776.0
2023-12-07 12:00:00,25.62,25.68,25.6,25.68,59637.0,23.2668,23.3213,23.2486,23.3213,59637.0
2023-12-07 12:30:00,25.67,25.76,25.66,25.67,59923.0,23.3122,23.3939,23.3031,23.3122,59923.0
2023-12-07 13:00:00,25.67,25.69,25.65,25.67,52480.0,23.3122,23.3304,23.294,23.3122,52480.0
2023-12-07 13:30:00,25.67,25.72,25.65,25.67,44048.0,23.3122,23.3576,23.294,23.3122,44048.0
2023-12-07 14:00:00,25.66,25.75,25.66,25.72,64015.0,23.3031,23.3848,23.3031,23.3576,64015.0
2023-12-07 14:30:00,25.71,25.74,25.65,25.66,65261.0,23.3485,23.3758,23.294,23.3031,65261.0
2023-12-07 15:00:00,25.66,25.69,25.64,25.66,78304.0,23.3031,23.3304,23.285,23.3031,78304.0
2023-12-07 15:30:00,25.66,25.7,25.63,25.68,324132.0,23.3031,23.3394,23.2759,23.3213,324132.0
2023-12-08 09:30:00,25.61,25.74,25.51,25.64,120193.0,23.2577,23.3758,23.1669,23.285,120193.0
2023-12-08 10:00:00,25.65,25.8,25.64,25.7,108500.0,23.294,23.4303,23.285,23.3394,108500.0
2023-12-08 10:30:00,25.71,25.73,25.56,25.59,65725.0,23.3485,23.3667,23.2123,23.2395,65725.0
2023-12-08 11:00:00,25.59,25.6,25.46,25.52,82819.0,23.2395,23.2486,23.1215,23.176,82819.0
2023-12-08 11:30:00,25.54,25.56,25.5,25.54,56664.0,23.1941,23.2123,23.1578,23.1941,56664.0
2023-12-08 12:00:00,25.54,25.59,25.5,25.58,63726.0,23.1941,23.2395,23.1578,23.2305,63726.0
2023-12-08 12:30:00,25.59,25.59,25.53,25.55,40939.0,23.2395,23.2395,23.1851,23.2032,40939.0
2023-12-08 13:00:00,25.55,25.66,25.54,25.64,144603.0,23.2032,23.3031,23.1941,23.285,144603.0
2023-12-08 13:30:00,25.64,25.68,25.63,25.67,80202.0,23.285,23.3213,23.2759,23.3122,80202.0
2023-12-08 14:00:00,25.67,25.68,25.64,25.66,59885.0,23.3122,23.3213,23.285,23.3031,59885.0
2023-12-08 14:30:00,25.66,25.7,25.61,25.65,82184.0,23.3031,23.3394,23.2577,23.294,82184.0
2023-12-08 15:00:00,25.65,25.67,25.6,25.63,106128.0,23.294,23.3122,23.2486,23.2759,106128.0
2023-12-08 15:30:00,25.63,25.68,25.55,25.55,384003.0,23.2759,23.3213,23.2032,23.2032,384003.0
2023-12-11 09:30:00,25.44,25.52,25.35,25.49,232657.0,23.1033,23.176,23.0216,23.1487,232657.0
2023-12-11 10:00:00,25.49,25.54,25.41,25.43,106806.0,23.1487,23.1941,23.0761,23.0942,106806.0
2023-12-11 10:30:00,25.43,25.5,25.38,25.43,89197.0,23.0942,23.1578,23.0488,23.0942,89197.0
2023-12-11 11:00:00,25.43,25.51,25.41,25.51,76459.0,23.0942,23.1669,23.0761,23.1669,76459.0
2023-12-11 11:30:00,25.51,25.6,25.48,25.59,55665.0,23.1669,23.2486,23.1396,23.2395,55665.0
2023-12-11 12:00:00,25.59,25.59,25.52,25.53,42971.0,23.2395,23.2395,23.176,23.1851,42971.0
2023-12-11 12:30:00,25.53,25.69,25.51,25.63,144222.0,23.1851,23.3304,23.1669,23.2759,144222.0
2023-12-11 13:00:00,25.63,25.68,25.61,25.64,45130.0,23.2759,23.3213,23.2577,23.285,45130.0
2023-12-11 13:30:00,25.65,25.66,25.57,25.59,114196.0,23.294,23.3031,23.2214,23.2395,114196.0
2023-12-11 14:00:00,25.58,25.61,25.56,25.57,38774.0,23.2305,23.2577,23.2123,23.2214,38774.0
2023-12-11 14:30:00,25.57,25.58,25.47,25.47,57351.0,23.2214,23.2305,23.1306,23.1306,57351.0
2023-12-11 15:00:00,25.47,25.51,25.44,25.46,112151.0,23.1306,23.1669,23.1033,23.1215,112151.0
2023-12-11 15:30:00,25.45,25.5,25.44,25.49,453196.0,23.1124,23.1578,23.1033,23.1487,453196.0
2023-12-12 09:30:00,25.56,25.95,25.51,25.77,346974.0,23.2123,23.5665,23.1669,23.403,346974.0
2023-12-12 10:00:00,25.77,26.16,25.72,26.11,352283.0,23.403,23.7572,23.3576,23.7118,352283.0
2023-12-12 10:30:00,26.11,26.36,26.09,26.36,209132.0,23.7118,23.9388,23.6936,23.9388,209132.0
2023-12-12 11:00:00,26.36,26.36,26.23,26.29,245165.0,23.9388,23.9388,23.8208,23.8752,245165.0
2023-12-12 11:30:00,26.29,26.41,26.25,26.41,101187.0,23.8752,23.9842,23.8389,23.9842,101187.0
2023-12-12 12:00:00,26.4,26.48,26.33,26.46,105536.0,23.9751,24.0478,23.9116,24.0296,105536.0
2023-12-12 12:30:00,26.46,26.5,26.41,26.42,143038.0,24.0296,24.066,23.9842,23.9933,143038.0
2023-12-12 13:00:00,26.43,26.54,26.42,26.52,146506.0,24.0024,24.1023,23.9933,24.0841,146506.0
2023-12-12 13:30:00,26.52,26.53,26.44,26.46,109392.0,24.0841,24.0932,24.0115,24.0296,109392.0
2023-12-12 14:00:00,26.46,26.47,26.39,26.4,101632.0,24.0296,24.0387,23.9661,23.9751,101632.0
2023-12-12 14:30:00,26.39,26.5,26.39,26.5,118226.0,23.9661,24.066,23.9661,24.066,118226.0
2023-12-12 15:00:00,26.5,26.58,26.47,26.51,240804.0,24.066,24.1386,24.0387,24.075,240804.0
2023-12-12 15:30:00,26.51,26.56,26.48,26.55,694431.0,24.075,24.1204,24.0478,24.1114,694431.0
2023-12-13 09:30:00,26.74,26.78,26.55,26.6,226437.0,24.2839,24.3202,24.1114,24.1568,226437.0
2023-12-13 10:00:00,26.6,26.67,26.5,26.58,129237.0,24.1568,24.2203,24.066,24.1386,129237.0
2023-12-13 10:30:00,26.58,26.66,26.55,26.63,163779.0,24.1386,24.2113,24.1114,24.184,163779.0
2023-12-13 11:00:00,26.63,26.65,26.54,26.62,136069.0,24.184,24.2022,24.1023,24.1749,136069.0
2023-12-13 11:30:00,26.62,26.65,26.6,26.61,89207.0,24.1749,24.2022,24.1568,24.1659,89207.0
2023-12-13 12:00:00,26.61,26.62,26.53,26.55,114422.0,24.1659,24.1749,24.0932,24.1114,114422.0
2023-12-13 12:30:00,26.55,26.58,26.51,26.56,182207.0,24.1114,24.1386,24.075,24.1204,182207.0
2023-12-13 13:00:00,26.55,26.56,26.45,26.51,64908.0,24.1114,24.1204,24.0206,24.075,64908.0
2023-12-13 13:30:00,26.5,26.55,26.47,26.54,82193.0,24.066,24.1114,24.0387,24.1023,82193.0
2023-12-13 14:00:00,26.54,27.08,26.54,27.08,298763.0,24.1023,24.5927,24.1023,24.5927,298763.0
2023-12-13 14:30:00,27.08,27.66,27.07,27.63,491410.0,24.5927,25.1194,24.5836,25.0922,491410.0
2023-12-13 15:00:00,27.63,27.87,27.62,27.76,558558.0,25.0922,25.3101,25.0831,25.2102,558558.0
2023-12-13 15:30:00,27.76,27.86,27.61,27.63,801795.0,25.2102,25.301,25.074,25.0922,801795.0
2023-12-14 09:30:00,28.32,29.16,28.16,29.11,664864.0,25.7188,26.4816,25.5735,26.4362,664864.0
2023-12-14 10:00:00,29.12,29.3,28.85,29.1,328760.0,26.4453,26.6088,26.2001,26.4271,328760.0
2023-12-14 10:30:00,29.11,29.41,29.04,29.4,392246.0,26.4362,26.7087,26.3727,26.6996,392246.0
2023-12-14 11:00:00,29.4,29.58,29.35,29.55,442516.0,26.6996,26.8631,26.6542,26.8358,442516.0
2023-12-14 11:30:00,29.55,29.62,29.44,29.51,202704.0,26.8358,26.8994,26.7359,26.7995,202704.0
2023-12-14 12:00:00,29.52,29.61,29.42,29.51,265555.0,26.8086,26.8903,26.7178,26.7995,265555.0
2023-12-14 12:30:00,29.51,29.64,29.43,29.48,217348.0,26.7995,26.9175,26.7268,26.7722,217348.0
2023-12-14 13:00:00,29.48,29.63,29.41,29.47,188855.0,26.7722,26.9085,26.7087,26.7632,188855.0
2023-12-14 13:30:00,29.47,29.51,29.29,29.3,212108.0,26.7632,26.7995,26.5997,26.6088,212108.0
2023-12-14 14:00:00,29.3,29.34,29.16,29.28,331581.0,26.6088,26.6451,26.4816,26.5906,331581.0
2023-12-14 14:30:00,29.28,29.37,29.25,29.36,210518.0,26.5906,26.6723,26.5634,26.6633,210518.0
2023-12-14 15:00:00,29.37,29.37,29.25,29.32,201390.0,26.6723,26.6723,26.5634,26.6269,201390.0
2023-12-14 15:30:00,29.31,29.44,29.26,29.37,747858.0,26.6179,26.7359,26.5725,26.6723,747858.0
2023-12-15 09:30:00,29.21,29.63,29.08,29.33,604188.0,26.527,26.9085,26.409,26.636,604188.0
2023-12-15 10:00:00,29.33,29.52,29.32,29.48,138657.0,26.636,26.8086,26.6269,26.7722,138657.0
2023-12-15 10:30:00,29.47,29.74,29.42,29.69,199182.0,26.7632,27.0084,26.7178,26.963,199182.0
2023-12-15 11:00:00,29.69,29.73,29.55,29.56,118016.0,26.963,26.9993,26.8358,26.8449,118016.0
2023-12-15 11:30:00,29.56,29.72,29.48,29.6,248905.0,26.8449,26.9902,26.7722,26.8812,248905.0
2023-12-15 12:00:00,29.6,29.7,29.53,29.6,266487.0,26.8812,26.972,26.8177,26.8812,266487.0
2023-12-15 12:30:00,29.6,29.63,29.44,29.52,198006.0,26.8812,26.9085,26.7359,26.8086,198006.0
2023-12-15 13:00:00,29.52,29.58,29.5,29.58,134210.0,26.8086,26.8631,26.7904,26.8631,134210.0
2023-12-15 13:30:00,29.58,29.59,29.42,29.43,131195.0,26.8631,26.8721,26.7178,26.7268,131195.0
2023-12-15 14:00:00,29.44,29.44,29.24,29.24,123449.0,26.7359,26.7359,26.5543,26.5543,123449.0
2023-12-15 14:30:00,29.24,29.32,29.23,29.31,143003.0,26.5543,26.6269,26.5452,26.6179,143003.0
2023-12-15 15:00:00,29.31,29.41,29.26,29.34,278674.0,26.6179,26.7087,26.5725,26.6451,278674.0
2023-12-15 15:30:00,29.35,29.46,29.26,29.37,862196.0,26.6542,26.7541,26.5725,26.6723,862196.0
2023-12-18 09:30:00,29.42,29.51,29.18,29.35,314327.0,26.7178,26.7995,26.4998,26.6542,314327.0
2023-12-18 10:00:00,29.37,29.45,29.22,29.25,149110.0,26.6723,26.745,26.5361,26.5634,149110.0
2023-12-18 10:30:00,29.26,29.3,29.15,29.2,96652.0,26.5725,26.6088,26.4726,26.518,96652.0
2023-12-18 11:00:00,29.19,29.27,29.14,29.17,216203.0,26.5089,26.5815,26.4635,26.4907,216203.0
2023-12-18 11:30:00,29.16,29.22,29.08,29.21,206727.0,26.4816,26.5361,26.409,26.527,206727.0
2023-12-18 12:00:00,29.22,29.4,29.2,29.4,145030.0,26.5361,26.6996,26.518,26.6996,145030.0
2023-12-18 12:30:00,29.4,29.43,29.33,29.34,135740.0,26.6996,26.7268,26.636,26.6451,135740.0
2023-12-18 13:00:00,29.33,29.34,29.15,29.21,103244.0,26.636,26.6451,26.4726,26.527,103244.0
2023-12-18 13:30:00,29.21,29.24,29.1,29.22,189483.0,26.527,26.5543,26.4271,26.5361,189483.0
2023-12-18 14:00:00,29.22,29.25,29.14,29.23,124022.0,26.5361,26.5634,26.4635,26.5452,124022.0
2023-12-18 14:30:00,29.23,29.3,29.18,29.29,105637.0,26.5452,26.6088,26.4998,26.5997,105637.0
2023-12-18 15:00:00,29.29,29.34,29.25,29.3,122104.0,26.5997,26.6451,26.5634,26.6088,122104.0
2023-12-18 15:30:00,29.3,29.34,29.21,29.21,523617.0,26.6088,26.6451,26.527,26.527,523617.0
2023-12-19 09:30:00,29.29,29.63,29.26,29.6,110751.0,26.5997,26.9085,26.5725,26.8812,110751.0
2023-12-19 10:00:00,29.6,29.69,29.54,29.67,98951.0,26.8812,26.963,26.8267,26.9448,98951.0
2023-12-19 10:30:00,29.67,29.7,29.59,29.61,69199.0,26.9448,26.972,26.8721,26.8903,69199.0
2023-12-19 11:00:00,29.61,29.67,29.58,29.61,64520.0,26.8903,26.9448,26.8631,26.8903,64520.0
2023-12-19 11:30:00,29.6,29.68,29.48,29.65,57251.0,26.8812,26.9539,26.7722,26.9266,57251.0
2023-12-19 12:00:00,29.64,29.66,29.6,29.65,44661.0,26.9175,26.9357,26.8812,26.9266,44661.0
2023-12-19 12:30:00,29.65,29.68,29.59,29.6,57395.0,26.9266,26.9539,26.8721,26.8812,57395.0
2023-12-19 13:00:00,29.61,29.66,29.6,29.65,56039.0,26.8903,26.9357,26.8812,26.9266,56039.0
2023-12-19 13:30:00,29.65,29.71,29.64,29.67,54712.0,26.9266,26.9811,26.9175,26.9448,54712.0
2023-12-19 14:00:00,29.67,29.71,29.62,29.68,69237.0,26.9448,26.9811,26.8994,26.9539,69237.0
2023-12-19 14:30:00,29.68,29.71,29.64,29.71,56693.0,26.9539,26.9811,26.9175,26.9811,56693.0
2023-12-19 15:00:00,29.71,29.75,29.68,29.75,75087.0,26.9811,27.0174,26.9539,27.0174,75087.0
2023-12-19 15:30:00,29.75,29.83,29.69,29.71,553801.0,27.0174,27.0901,26.963,26.9811,553801.0
2023-12-20 09:30:00,29.55,29.78,29.48,29.68,157461.0,26.8358,27.0447,26.7722,26.9539,157461.0
2023-12-20 10:00:00,29.67,29.84,29.66,29.7,70991.0,26.9448,27.0992,26.9357,26.972,70991.0
2023-12-20 10:30:00,29.71,29.85,29.71,29.79,107364.0,26.9811,27.1083,26.9811,27.0538,107364.0
2023-12-20 11:00:00,29.78,29.82,29.76,29.81,60510.0,27.0447,27.081,27.0265,27.0719,60510.0
2023-12-20 11:30:00,29.8,29.86,29.77,29.84,73891.0,27.0629,27.1173,27.0356,27.0992,73891.0
2023-12-20 12:00:00,29.84,29.86,29.81,29.84,52722.0,27.0992,27.1173,27.0719,27.0992,52722.0
2023-12-20 12:30:00,29.83,29.94,29.81,29.94,135206.0,27.0901,27.19,27.0719,27.19,135206.0
2023-12-20 13:00:00,29.93,29.95,29.85,29.89,120807.0,27.1809,27.1991,27.1083,27.1446,120807.0
2023-12-20 13:30:00,29.89,29.96,29.89,29.91,120324.0,27.1446,27.2082,27.1446,27.1627,120324.0
2023-12-20 14:00:00,29.9,29.91,29.84,29.85,65563.0,27.1537,27.1627,27.0992,27.1083,65563.0
2023-12-20 14:30:00,29.85,29.85,29.42,29.52,251456.0,27.1083,27.1083,26.7178,26.8086,251456.0
2023-12-20 15:00:00,29.5,29.61,29.31,29.42,124398.0,26.7904,26.8903,26.6179,26.7178,124398.0
2023-12-20 15:30:00,29.41,29.49,29.21,29.21,397797.0,26.7087,26.7813,26.527,26.527,397797.0
2023-12-21 09:30:00,29.49,29.53,29.2,29.46,155916.0,26.7813,26.8177,26.518,26.7541,155916.0
2023-12-21 10:00:00,29.45,29.6,29.36,29.45,150639.0,26.745,26.8812,26.6633,26.745,150639.0
2023-12-21 10:30:00,29.46,29.52,29.42,29.48,83053.0,26.7541,26.8086,26.7178,26.7722,83053.0
2023-12-21 11:00:00,29.49,29.54,29.46,29.53,80092.0,26.7813,26.8267,26.7541,26.8177,80092.0
2023-12-21 11:30:00,29.53,29.54,29.44,29.47,110342.0,26.8177,26.8267,26.7359,26.7632,110342.0
2023-12-21 12:00:00,29.48,29.49,29.36,29.39,120836.0,26.7722,26.7813,26.6633,26.6905,120836.0
2023-12-21 12:30:00,29.39,29.45,29.3,29.32,58298.0,26.6905,26.745,26.6088,26.6269,58298.0
2023-12-21 13:00:00,29.32,29.35,29.15,29.27,68785.0,26.6269,26.6542,26.4726,26.5815,68785.0
2023-12-21 13:30:00,29.27,29.34,29.24,29.33,44192.0,26.5815,26.6451,26.5543,26.636,44192.0
2023-12-21 14:00:00,29.33,29.33,29.26,29.3,48296.0,26.636,26.636,26.5725,26.6088,48296.0
2023-12-21 14:30:00,29.29,29.37,29.24,29.34,112962.0,26.5997,26.6723,26.5543,26.6451,112962.0
2023-12-21 15:00:00,29.34,29.48,29.31,29.46,150656.0,26.6451,26.7722,26.6179,26.7541,150656.0
2023-12-21 15:30:00,29.46,29.58,29.42,29.55,321587.0,26.7541,26.8631,26.7178,26.8358,321587.0
2023-12-22 09:30:00,29.65,29.93,29.58,29.8,256957.0,26.9266,27.1809,26.8631,27.0629,256957.0
2023-12-22 10:00:00,29.81,29.98,29.76,29.96,123284.0,27.0719,27.2263,27.0265,27.2082,123284.0
2023-12-22 10:30:00,29.96,29.99,29.75,29.75,83226.0,27.2082,27.2354,27.0174,27.0174,83226.0
2023-12-22 11:00:00,29.75,29.88,29.69,29.85,73946.0,27.0174,27.1355,26.963,27.1083,73946.0
2023-12-22 11:30:00,29.86,29.89,29.78,29.81,60992.0,27.1173,27.1446,27.0447,27.0719,60992.0
2023-12-22 12:00:00,29.82,29.86,29.76,29.85,81694.0,27.081,27.1173,27.0265,27.1083,81694.0
2023-12-22 12:30:00,29.85,29.85,29.78,29.8,65988.0,27.1083,27.1083,27.0447,27.0629,65988.0
2023-12-22 13:00:00,29.8,29.83,29.77,29.8,154380.0,27.0629,27.0901,27.0356,27.0629,154380.0
2023-12-22 13:30:00,29.8,29.81,29.74,29.77,34904.0,27.0629,27.0719,27.0084,27.0356,34904.0
2023-12-22 14:00:00,29.76,29.76,29.64,29.64,83054.0,27.0265,27.0265,26.9175,26.9175,83054.0
2023-12-22 14:30:00,29.63,29.78,29.6,29.75,77696.0,26.9085,27.0447,26.8812,27.0174,77696.0
2023-12-22 15:00:00,29.76,29.77,29.67,29.72,83851.0,27.0265,27.0356,26.9448,26.9902,83851.0
2023-12-22 15:30:00,29.72,29.73,29.64,29.71,219895.0,26.9902,26.9993,26.9175,26.9811,219895.0
2023-12-26 09:30:00,29.74,29.74,29.6,29.72,65805.0,27.0084,27.0084,26.8812,26.9902,65805.0
2023-12-26 10:00:00,29.73,29.78,29.71,29.76,92071.0,26.9993,27.0447,26.9811,27.0265,92071.0
2023-12-26 10:30:00,29.76,29.79,29.66,29.73,78637.0,27.0265,27.0538,26.9357,26.9993,78637.0
2023-12-26 11:00:00,29.74,29.76,29.69,29.7,35304.0,27.0084,27.0265,26.963,26.972,35304.0
2023-12-26 11:30:00,29.7,29.74,29.68,29.73,64870.0,26.972,27.0084,26.9539,26.9993,64870.0
2023-12-26 12:00:00,29.73,29.77,29.72,29.75,63302.0,26.9993,27.0356,26.9902,27.0174,63302.0
2023-12-26 12:30:00,29.75,29.77,29.68,29.73,49050.0,27.0174,27.0356,26.9539,26.9993,49050.0
2023-12-26 13:00:00,29.73,29.87,29.73,29.85,122337.0,26.9993,27.1264,26.9993,27.1083,122337.0
2023-12-26 13:30:00,29.85,29.86,29.8,29.83,63724.0,27.1083,27.1173,27.0629,27.0901,63724.0
2023-12-26 14:00:00,29.83,29.88,29.82,29.88,48176.0,27.0901,27.1355,27.081,27.1355,48176.0
2023-12-26 14:30:00,29.87,29.9,29.86,29.88,42289.0,27.1264,27.1537,27.1173,27.1355,42289.0
2023-12-26 15:00:00,29.88,30.06,29.87,30.05,211957.0,27.1355,27.299,27.1264,27.2899,211957.0
2023-12-26 15:30:00,30.05,30.09,30.03,30.08,358759.0,27.2899,27.3262,27.2717,27.3171,358759.0
2023-12-27 09:30:00,30.17,30.17,29.91,30.08,170078.0,27.3989,27.3989,27.1627,27.3171,170078.0
2023-12-27 10:00:00,30.11,30.3,30.11,30.27,53433.0,27.3444,27.5169,27.3444,27.4897,53433.0
2023-12-27 10:30:00,30.26,30.27,30.14,30.14,46940.0,27.4806,27.4897,27.3716,27.3716,46940.0
2023-12-27 11:00:00,30.13,30.2,30.12,30.18,55564.0,27.3625,27.4261,27.3535,27.4079,55564.0
2023-12-27 11:30:00,30.18,30.26,30.18,30.25,31845.0,27.4079,27.4806,27.4079,27.4715,31845.0
2023-12-27 12:00:00,30.24,30.28,30.24,30.26,56929.0,27.4624,27.4988,27.4624,27.4806,56929.0
2023-12-27 12:30:00,30.26,30.27,30.2,30.23,34081.0,27.4806,27.4897,27.4261,27.4534,34081.0
2023-12-27 13:00:00,30.23,30.32,30.23,30.25,68697.0,27.4534,27.5351,27.4534,27.4715,68697.0
2023-12-27 13:30:00,30.25,30.29,30.22,30.22,41022.0,27.4715,27.5078,27.4443,27.4443,41022.0
2023-12-27 14:00:00,30.22,30.22,30.13,30.2,66128.0,27.4443,27.4443,27.3625,27.4261,66128.0
2023-12-27 14:30:00,30.19,30.2,30.14,30.2,57944.0,27.417,27.4261,27.3716,27.4261,57944.0
2023-12-27 15:00:00,30.2,30.22,30.12,30.14,66588.0,27.4261,27.4443,27.3535,27.3716,66588.0
2023-12-27 15:30:00,30.14,30.21,30.11,30.18,266587.0,27.3716,27.4352,27.3444,27.4079,266587.0
2023-12-28 09:30:00,30.03,30.19,30.0,30.15,99829.0,27.2717,27.417,27.2445,27.3807,99829.0
2023-12-28 10:00:00,30.13,30.21,30.09,30.18,55250.0,27.3625,27.4352,27.3262,27.4079,55250.0
2023-12-28 10:30:00,30.19,30.19,30.05,30.05,45123.0,27.417,27.417,27.2899,27.2899,45123.0
2023-12-28 11:00:00,30.06,30.09,30.0,30.01,53334.0,27.299,27.3262,27.2445,27.2536,53334.0
2023-12-28 11:30:00,30.01,30.08,30.0,30.04,36106.0,27.2536,27.3171,27.2445,27.2808,36106.0
2023-12-28 12:00:00,30.04,30.07,30.01,30.03,69223.0,27.2808,27.3081,27.2536,27.2717,69223.0
2023-12-28 12:30:00,30.03,30.08,30.03,30.04,40031.0,27.2717,27.3171,27.2717,27.2808,40031.0
2023-12-28 13:00:00,30.04,30.05,29.98,30.02,73915.0,27.2808,27.2899,27.2263,27.2626,73915.0
2023-12-28 13:30:00,30.03,30.07,30.02,30.03,39934.0,27.2717,27.3081,27.2626,27.2717,39934.0
2023-12-28 14:00:00,30.03,30.07,30.02,30.05,38572.0,27.2717,27.3081,27.2626,27.2899,38572.0
2023-12-28 14:30:00,30.05,30.07,30.0,30.03,52963.0,27.2899,27.3081,27.2445,27.2717,52963.0
2023-12-28 15:00:00,30.03,30.09,30.0,30.05,64886.0,27.2717,27.3262,27.2445,27.2899,64886.0
2023-12-28 15:30:00,30.05,30.1,30.01,30.05,280219.0,27.2899,27.3353,27.2536,27.2899,280219.0
2023-12-29 09:30:00,29.92,30.1,29.89,30.04,64581.0,27.1718,27.3353,27.1446,27.2808,64581.0
2023-12-29 10:00:00,30.05,30.06,29.93,29.95,40809.0,27.2899,27.299,27.1809,27.1991,40809.0
2023-12-29 10:30:00,29.95,29.97,29.78,29.79,110708.0,27.1991,27.2172,27.0447,27.0538,110708.0
2023-12-29 11:00:00,29.79,29.83,29.68,29.73,112721.0,27.0538,27.0901,26.9539,26.9993,112721.0
2023-12-29 11:30:00,29.73,29.78,29.71,29.77,33700.0,26.9993,27.0447,26.9811,27.0356,33700.0
2023-12-29 12:00:00,29.77,29.8,29.69,29.71,46935.0,27.0356,27.0629,26.963,26.9811,46935.0
2023-12-29 12:30:00,29.69,29.83,29.69,29.82,70870.0,26.963,27.0901,26.963,27.081,70870.0
2023-12-29 13:00:00,29.81,29.85,29.77,29.8,50295.0,27.0719,27.1083,27.0356,27.0629,50295.0
2023-12-29 13:30:00,29.8,29.87,29.8,29.83,77771.0,27.0629,27.1264,27.0629,27.0901,77771.0
2023-12-29 14:00:00,29.82,29.83,29.76,29.76,51323.0,27.081,27.0901,27.0265,27.0265,51323.0
2023-12-29 14:30:00,29.77,29.81,29.76,29.81,47482.0,27.0356,27.0719,27.0265,27.0719,47482.0
2023-12-29 15:00:00,29.8,29.84,29.77,29.82,80629.0,27.0629,27.0992,27.0356,27.081,80629.0
2023-12-29 15:30:00,29.82,29.82,29.7,29.79,407105.0,27.081,27.081,26.972,27.0538,407105.0
2024-01-02 09:30:00,29.21,29.39,29.1,29.39,164321.0,26.8078,26.973,26.7068,26.973,164321.0
2024-01-02 10:00:00,29.39,29.41,29.14,29.16,164695.0,26.973,26.9914,26.7436,26.7619,164695.0
2024-01-02 10:30:00,29.15,29.19,29.04,29.09,141068.0,26.7527,26.7894,26.6518,26.6977,141068.0
2024-01-02 11:00:00,29.09,29.2,29.09,29.1,152363.0,26.6977,26.7986,26.6977,26.7068,152363.0
2024-01-02 11:30:00,29.1,29.32,29.08,29.31,96206.0,26.7068,26.9088,26.6885,26.8996,96206.0
2024-01-02 12:00:00,29.32,29.33,29.24,29.33,111771.0,26.9088,26.9179,26.8353,26.9179,111771.0
2024-01-02 12:30:00,29.33,29.41,29.3,29.36,84490.0,26.9179,26.9914,26.8904,26.9455,84490.0
2024-01-02 13:00:00,29.36,29.38,29.29,29.36,86334.0,26.9455,26.9638,26.8812,26.9455,86334.0
2024-01-02 13:30:00,29.35,29.35,29.24,29.25,135119.0,26.9363,26.9363,26.8353,26.8445,135119.0
2024-01-02 14:00:00,29.24,29.25,29.09,29.14,310568.0,26.8353,26.8445,26.6977,26.7436,310568.0
2024-01-02 14:30:00,29.13,29.13,29.01,29.01,142079.0,26.7344,26.7344,26.6242,26.6242,142079.0
2024-01-02 15:00:00,29.01,29.1,29.0,29.04,144988.0,26.6242,26.7068,26.6151,26.6518,144988.0
2024-01-02 15:30:00,29.04,29.29,29.03,29.29,662862.0,26.6518,26.8812,26.6426,26.8812,662862.0
2024-01-03 09:30:00,29.0,29.0,28.61,28.65,153218.0,26.6151,26.6151,26.2571,26.2939,153218.0
2024-01-03 10:00:00,28.63,28.78,28.42,28.43,327024.0,26.2755,26.4132,26.0828,26.0919,327024.0
2024-01-03 10:30:00,28.43,28.46,28.27,28.39,190779.0,26.0919,26.1195,25.9451,26.0552,190779.0
2024-01-03 11:00:00,28.4,28.56,28.35,28.52,226375.0,26.0644,26.2113,26.0185,26.1745,226375.0
2024-01-03 11:30:00,28.51,28.52,28.44,28.49,89687.0,26.1654,26.1745,26.1011,26.147,89687.0
2024-01-03 12:00:00,28.48,28.51,28.44,28.5,88544.0,26.1378,26.1654,26.1011,26.1562,88544.0
2024-01-03 12:30:00,28.51,28.53,28.47,28.51,169615.0,26.1654,26.1837,26.1287,26.1654,169615.0
2024-01-03 13:00:00,28.5,28.59,28.5,28.54,124346.0,26.1562,26.2388,26.1562,26.1929,124346.0
2024-01-03 13:30:00,28.55,28.57,28.49,28.51,81912.0,26.2021,26.2204,26.147,26.1654,81912.0
2024-01-03 14:00:00,28.5,28.56,28.37,28.5,143850.0,26.1562,26.2113,26.0369,26.1562,143850.0
2024-01-03 14:30:00,28.51,28.56,28.4,28.48,192243.0,26.1654,26.2113,26.0644,26.1378,192243.0
2024-01-03 15:00:00,28.49,28.49,28.34,28.42,252819.0,26.147,26.147,26.0093,26.0828,252819.0
2024-01-03 15:30:00,28.42,28.47,28.26,28.27,688942.0,26.0828,26.1287,25.9359,25.9451,688942.0
2024-01-04 09:30:00,28.26,28.61,28.2,28.57,197245.0,25.9359,26.2571,25.8809,26.2204,197245.0
2024-01-04 10:00:00,28.55,28.77,28.55,28.64,109902.0,26.2021,26.404,26.2021,26.2847,109902.0
2024-01-04 10:30:00,28.64,28.75,28.62,28.72,130621.0,26.2847,26.3856,26.2663,26.3581,130621.0
2024-01-04 11:00:00,28.73,28.79,28.66,28.7,139328.0,26.3673,26.4223,26.303,26.3397,139328.0
2024-01-04 11:30:00,28.7,28.72,28.55,28.61,93604.0,26.3397,26.3581,26.2021,26.2571,93604.0
2024-01-04 12:00:00,28.6,28.66,28.55,28.64,52651.0,26.248,26.303,26.2021,26.2847,52651.0
2024-01-04 12:30:00,28.64,28.65,28.53,28.55,77520.0,26.2847,26.2939,26.1837,26.2021,77520.0
2024-01-04 13:00:00,28.55,28.58,28.52,28.56,44354.0,26.2021,26.2296,26.1745,26.2113,44354.0
2024-01-04 13:30:00,28.56,28.61,28.52,28.53,57591.0,26.2113,26.2571,26.1745,26.1837,57591.0
2024-01-04 14:00:00,28.53,28.57,28.5,28.52,68353.0,26.1837,26.2204,26.1562,26.1745,68353.0
2024-01-04 14:30:00,28.51,28.57,28.47,28.54,57153.0,26.1654,26.2204,26.1287,26.1929,57153.0
2024-01-04 15:00:00,28.54,28.61,28.5,28.53,160012.0,26.1929,26.2571,26.1562,26.1837,160012.0
2024-01-04 15:30:00,28.53,28.59,28.44,28.47,527909.0,26.1837,26.2388,26.1011,26.1287,527909.0
2024-01-05 09:30:00,28.27,28.63,28.2,28.53,191723.0,25.9451,26.2755,25.8809,26.1837,191723.0
2024-01-05 10:00:00,28.56,28.92,28.56,28.86,127567.0,26.2113,26.5417,26.2113,26.4866,127567.0
2024-01-05 10:30:00,28.86,29.08,28.85,29.06,91387.0,26.4866,26.6885,26.4774,26.6701,91387.0
2024-01-05 11:00:00,29.06,29.09,28.87,28.87,110416.0,26.6701,26.6977,26.4958,26.4958,110416.0
2024-01-05 11:30:00,28.87,28.93,28.8,28.91,131180.0,26.4958,26.5508,26.4315,26.5325,131180.0
2024-01-05 12:00:00,28.91,28.94,28.77,28.79,78305.0,26.5325,26.56,26.404,26.4223,78305.0
2024-01-05 12:30:00,28.79,28.83,28.74,28.79,56937.0,26.4223,26.4591,26.3765,26.4223,56937.0
2024-01-05 13:00:00,28.78,28.86,28.73,28.86,100063.0,26.4132,26.4866,26.3673,26.4866,100063.0
2024-01-05 13:30:00,28.86,28.94,28.86,28.9,110013.0,26.4866,26.56,26.4866,26.5233,110013.0
2024-01-05 14:00:00,28.9,28.96,28.88,28.9,117690.0,26.5233,26.5784,26.5049,26.5233,117690.0
2024-01-05 14:30:00,28.9,28.93,28.75,28.77,90586.0,26.5233,26.5508,26.3856,26.404,90586.0
2024-01-05 15:00:00,28.76,28.82,28.74,28.8,149287.0,26.3948,26.4499,26.3765,26.4315,149287.0
2024-01-05 15:30:00,28.8,28.92,28.76,28.88,614267.0,26.4315,26.5417,26.3948,26.5049,614267.0
2024-01-08 09:30:00,28.98,29.1,28.69,29.09,367347.0,26.5967,26.7068,26.3306,26.6977,367347.0
2024-01-08 10:00:00,29.09,29.17,29.04,29.08,148536.0,26.6977,26.7711,26.6518,26.6885,148536.0
2024-01-08 10:30:00,29.09,29.2,29.09,29.16,98640.0,26.6977,26.7986,26.6977,26.7619,98640.0
2024-01-08 11:00:00,29.16,29.19,29.11,29.17,59315.0,26.7619,26.7894,26.716,26.7711,59315.0
2024-01-08 11:30:00,29.17,29.19,29.13,29.19,56118.0,26.7711,26.7894,26.7344,26.7894,56118.0
2024-01-08 12:00:00,29.2,29.21,29.11,29.12,34787.0,26.7986,26.8078,26.716,26.7252,34787.0
2024-01-08 12:30:00,29.12,29.18,29.1,29.18,71640.0,26.7252,26.7803,26.7068,26.7803,71640.0
2024-01-08 13:00:00,29.17,29.23,29.15,29.17,59425.0,26.7711,26.8262,26.7527,26.7711,59425.0
2024-01-08 13:30:00,29.17,29.21,29.16,29.21,77785.0,26.7711,26.8078,26.7619,26.8078,77785.0
2024-01-08 14:00:00,29.21,29.26,29.19,29.26,85341.0,26.8078,26.8537,26.7894,26.8537,85341.0
2024-01-08 14:30:00,29.26,29.33,29.24,29.32,97708.0,26.8537,26.9179,26.8353,26.9088,97708.0
2024-01-08 15:00:00,29.32,29.33,29.26,29.27,116349.0,26.9088,26.9179,26.8537,26.8629,116349.0
2024-01-08 15:30:00,29.26,29.33,29.22,29.31,512800.0,26.8537,26.9179,26.817,26.8996,512800.0
2024-01-09 09:30:00,29.1,29.32,29.03,29.28,183368.0,26.7068,26.9088,26.6426,26.872,183368.0
2024-01-09 10:00:00,29.28,29.35,29.23,29.27,149422.0,26.872,26.9363,26.8262,26.8629,149422.0
2024-01-09 10:30:00,29.27,29.34,29.21,29.25,111655.0,26.8629,26.9271,26.8078,26.8445,111655.0
2024-01-09 11:00:00,29.25,29.31,29.19,29.29,122485.0,26.8445,26.8996,26.7894,26.8812,122485.0
2024-01-09 11:30:00,29.29,29.35,29.25,29.34,172047.0,26.8812,26.9363,26.8445,26.9271,172047.0
2024-01-09 12:00:00,29.34,29.39,29.32,29.38,104661.0,26.9271,26.973,26.9088,26.9638,104661.0
2024-01-09 12:30:00,29.37,29.41,29.34,29.37,78526.0,26.9546,26.9914,26.9271,26.9546,78526.0
2024-01-09 13:00:00,29.36,29.41,29.23,29.25,73438.0,26.9455,26.9914,26.8262,26.8445,73438.0
2024-01-09 13:30:00,29.25,29.32,29.19,29.29,180855.0,26.8445,26.9088,26.7894,26.8812,180855.0
2024-01-09 14:00:00,29.29,29.3,29.08,29.1,235538.0,26.8812,26.8904,26.6885,26.7068,235538.0
2024-01-09 14:30:00,29.09,29.15,29.05,29.12,191418.0,26.6977,26.7527,26.661,26.7252,191418.0
2024-01-09 15:00:00,29.12,29.17,29.09,29.11,138380.0,26.7252,26.7711,26.6977,26.716,138380.0
2024-01-09 15:30:00,29.11,29.14,29.04,29.12,576438.0,26.716,26.7436,26.6518,26.7252,576438.0
2024-01-10 09:30:00,29.2,29.31,29.01,29.24,296661.0,26.7986,26.8996,26.6242,26.8353,296661.0
2024-01-10 10:00:00,29.24,29.29,29.16,29.29,231593.0,26.8353,26.8812,26.7619,26.8812,231593.0
2024-01-10 10:30:00,29.29,29.39,29.27,29.39,147550.0,26.8812,26.973,26.8629,26.973,147550.0
2024-01-10 11:00:00,29.39,29.4,29.3,29.32,134849.0,26.973,26.9822,26.8904,26.9088,134849.0
2024-01-10 11:30:00,29.33,29.33,29.21,29.27,107088.0,26.9179,26.9179,26.8078,26.8629,107088.0
2024-01-10 12:00:00,29.26,29.26,29.15,29.21,123216.0,26.8537,26.8537,26.7527,26.8078,123216.0
2024-01-10 12:30:00,29.21,29.24,29.18,29.21,92732.0,26.8078,26.8353,26.7803,26.8078,92732.0
2024-01-10 13:00:00,29.21,29.26,29.15,29.17,70285.0,26.8078,26.8537,26.7527,26.7711,70285.0
2024-01-10 13:30:00,29.18,29.2,29.13,29.17,62109.0,26.7803,26.7986,26.7344,26.7711,62109.0
2024-01-10 14:00:00,29.17,29.24,29.13,29.19,249523.0,26.7711,26.8353,26.7344,26.7894,249523.0
2024-01-10 14:30:00,29.19,29.2,29.1,29.13,198163.0,26.7894,26.7986,26.7068,26.7344,198163.0
2024-01-10 15:00:00,29.13,29.19,28.97,28.99,160784.0,26.7344,26.7894,26.5875,26.6059,160784.0
2024-01-10 15:30:00,28.99,29.09,28.96,29.07,575214.0,26.6059,26.6977,26.5784,26.6793,575214.0
2024-01-11 09:30:00,28.81,29.05,28.68,28.9,675729.0,26.4407,26.661,26.3214,26.5233,675729.0
2024-01-11 10:00:00,28.88,28.88,28.45,28.76,346119.0,26.5049,26.5049,26.1103,26.3948,346119.0
2024-01-11 10:30:00,28.75,28.93,28.7,28.76,396667.0,26.3856,26.5508,26.3397,26.3948,396667.0
2024-01-11 11:00:00,28.77,28.83,28.69,28.82,195383.0,26.404,26.4591,26.3306,26.4499,195383.0
2024-01-11 11:30:00,28.82,28.85,28.77,28.84,128498.0,26.4499,26.4774,26.404,26.4682,128498.0
2024-01-11 12:00:00,28.84,28.9,28.73,28.73,233256.0,26.4682,26.5233,26.3673,26.3673,233256.0
2024-01-11 12:30:00,28.74,28.85,28.71,28.77,238295.0,26.3765,26.4774,26.3489,26.404,238295.0
2024-01-11 13:00:00,28.76,28.83,28.74,28.77,199316.0,26.3948,26.4591,26.3765,26.404,199316.0
2024-01-11 13:30:00,28.78,28.78,28.65,28.74,110746.0,26.4132,26.4132,26.2939,26.3765,110746.0
2024-01-11 14:00:00,28.74,28.79,28.67,28.75,265817.0,26.3765,26.4223,26.3122,26.3856,265817.0
2024-01-11 14:30:00,28.75,28.8,28.71,28.8,210208.0,26.3856,26.4315,26.3489,26.4315,210208.0
2024-01-11 15:00:00,28.8,28.81,28.71,28.77,339246.0,26.4315,26.4407,26.3489,26.404,339246.0
2024-01-11 15:30:00,28.77,28.89,28.75,28.8,1191366.0,26.404,26.5141,26.3856,26.4315,1191366.0
2024-01-12 09:30:00,28.94,29.13,28.74,28.75,291912.0,26.56,26.7344,26.3765,26.3856,291912.0
2024-01-12 10:00:00,28.75,28.76,28.49,28.51,321141.0,26.3856,26.3948,26.147,26.1654,321141.0
2024-01-12 10:30:00,28.53,28.53,28.33,28.39,114221.0,26.1837,26.1837,26.0002,26.0552,114221.0
2024-01-12 11:00:00,28.39,28.5,28.35,28.47,115306.0,26.0552,26.1562,26.0185,26.1287,115306.0
2024-01-12 11:30:00,28.46,28.5,28.24,28.36,114523.0,26.1195,26.1562,25.9176,26.0277,114523.0
2024-01-12 12:00:00,28.36,28.44,28.33,28.4,82030.0,26.0277,26.1011,26.0002,26.0644,82030.0
2024-01-12 12:30:00,28.41,28.45,28.33,28.35,83728.0,26.0736,26.1103,26.0002,26.0185,83728.0
2024-01-12 13:00:00,28.35,28.49,28.34,28.48,78102.0,26.0185,26.147,26.0093,26.1378,78102.0
2024-01-12 13:30:00,28.48,28.55,28.44,28.5,234543.0,26.1378,26.2021,26.1011,26.1562,234543.0
2024-01-12 14:00:00,28.5,28.53,28.47,28.5,90437.0,26.1562,26.1837,26.1287,26.1562,90437.0
2024-01-12 14:30:00,28.49,28.5,28.4,28.42,99413.0,26.147,26.1562,26.0644,26.0828,99413.0
2024-01-12 15:00:00,28.41,28.47,28.35,28.36,176560.0,26.0736,26.1287,26.0185,26.0277,176560.0
2024-01-12 15:30:00,28.36,28.44,28.35,28.41,510849.0,26.0277,26.1011,26.0185,26.0736,510849.0
2024-01-16 09:30:00,28.11,28.11,27.6,27.84,225463.0,25.7983,25.7983,25.3302,25.5505,225463.0
2024-01-16 10:00:00,27.84,27.92,27.73,27.87,212536.0,25.5505,25.6239,25.4495,25.578,212536.0
2024-01-16 10:30:00,27.87,27.9,27.81,27.84,229942.0,25.578,25.6055,25.5229,25.5505,229942.0
2024-01-16 11:00:00,27.85,27.92,27.72,27.83,275647.0,25.5596,25.6239,25.4403,25.5413,275647.0
2024-01-16 11:30:00,27.83,27.93,27.83,27.92,280649.0,25.5413,25.6331,25.5413,25.6239,280649.0
2024-01-16 12:00:00,27.92,27.93,27.75,27.78,179901.0,25.6239,25.6331,25.4679,25.4954,179901.0
2024-01-16 12:30:00,27.78,27.82,27.74,27.8,87421.0,25.4954,25.5321,25.4587,25.5138,87421.0
2024-01-16 13:00:00,27.8,27.92,27.79,27.91,112531.0,25.5138,25.6239,25.5046,25.6147,112531.0
2024-01-16 13:30:00,27.9,27.94,27.84,27.88,243352.0,25.6055,25.6422,25.5505,25.5872,243352.0
2024-01-16 14:00:00,27.88,27.9,27.75,27.8,118315.0,25.5872,25.6055,25.4679,25.5138,118315.0
2024-01-16 14:30:00,27.8,27.88,27.79,27.83,107719.0,25.5138,25.5872,25.5046,25.5413,107719.0
2024-01-16 15:00:00,27.83,27.86,27.78,27.78,147594.0,25.5413,25.5688,25.4954,25.4954,147594.0
2024-01-16 15:30:00,27.79,27.86,27.74,27.83,665628.0,25.5046,25.5688,25.4587,25.5413,665628.0
2024-01-17 09:30:00,27.35,27.59,27.19,27.48,176337.0,25.1008,25.321,24.9539,25.2201,176337.0
2024-01-17 10:00:00,27.48,27.73,27.46,27.57,128272.0,25.2201,25.4495,25.2017,25.3027,128272.0
2024-01-17 10:30:00,27.56,27.61,27.52,27.55,96045.0,25.2935,25.3394,25.2568,25.2843,96045.0
2024-01-17 11:00:00,27.55,27.59,27.45,27.46,99423.0,25.2843,25.321,25.1925,25.2017,99423.0
2024-01-17 11:30:00,27.45,27.46,27.37,27.39,80172.0,25.1925,25.2017,25.1191,25.1375,80172.0
2024-01-17 12:00:00,27.39,27.39,27.27,27.3,87479.0,25.1375,25.1375,25.0273,25.0549,87479.0
2024-01-17 12:30:00,27.29,27.41,27.28,27.37,88444.0,25.0457,25.1558,25.0365,25.1191,88444.0
2024-01-17 13:00:00,27.38,27.38,27.23,27.28,113696.0,25.1283,25.1283,24.9906,25.0365,113696.0
2024-01-17 13:30:00,27.27,27.3,27.22,27.29,109276.0,25.0273,25.0549,24.9815,25.0457,109276.0
2024-01-17 14:00:00,27.29,27.34,27.27,27.32,133802.0,25.0457,25.0916,25.0273,25.0732,133802.0
2024-01-17 14:30:00,27.33,27.34,27.27,27.28,108452.0,25.0824,25.0916,25.0273,25.0365,108452.0
2024-01-17 15:00:00,27.28,27.35,27.24,27.33,142984.0,25.0365,25.1008,24.9998,25.0824,142984.0
2024-01-17 15:30:00,27.33,27.42,27.33,27.37,624601.0,25.0824,25.165,25.0824,25.1191,624601.0
2024-01-18 09:30:00,27.56,27.56,27.13,27.23,181577.0,25.2935,25.2935,24.8989,24.9906,181577.0
2024-01-18 10:00:00,27.22,27.41,27.2,27.22,107208.0,24.9815,25.1558,24.9631,24.9815,107208.0
2024-01-18 10:30:00,27.23,27.3,27.09,27.12,109695.0,24.9906,25.0549,24.8621,24.8897,109695.0
2024-01-18 11:00:00,27.11,27.17,27.06,27.14,49082.0,24.8805,24.9356,24.8346,24.908,49082.0
2024-01-18 11:30:00,27.13,27.13,27.02,27.03,95103.0,24.8989,24.8989,24.7979,24.8071,95103.0
2024-01-18 12:00:00,27.03,27.06,26.95,27.03,79725.0,24.8071,24.8346,24.7337,24.8071,79725.0
2024-01-18 12:30:00,27.04,27.13,27.02,27.11,106298.0,24.8163,24.8989,24.7979,24.8805,106298.0
2024-01-18 13:00:00,27.11,27.13,27.06,27.12,54566.0,24.8805,24.8989,24.8346,24.8897,54566.0
2024-01-18 13:30:00,27.12,27.21,27.11,27.19,60716.0,24.8897,24.9723,24.8805,24.9539,60716.0
2024-01-18 14:00:00,27.19,27.24,27.16,27.24,70886.0,24.9539,24.9998,24.9264,24.9998,70886.0
2024-01-18 14:30:00,27.24,27.3,27.21,27.29,137758.0,24.9998,25.0549,24.9723,25.0457,137758.0
2024-01-18 15:00:00,27.29,27.4,27.27,27.39,113363.0,25.0457,25.1467,25.0273,25.1375,113363.0
2024-01-18 15:30:00,27.4,27.49,27.39,27.46,529405.0,25.1467,25.2293,25.1375,25.2017,529405.0
2024-01-19 09:30:00,27.6,27.6,27.27,27.4,179064.0,25.3302,25.3302,25.0273,25.1467,179064.0
2024-01-19 10:00:00,27.41,27.46,27.32,27.43,93415.0,25.1558,25.2017,25.0732,25.1742,93415.0
2024-01-19 10:30:00,27.42,27.44,27.34,27.39,84644.0,25.165,25.1834,25.0916,25.1375,84644.0
2024-01-19 11:00:00,27.39,27.51,27.37,27.47,89931.0,25.1375,25.2476,25.1191,25.2109,89931.0
2024-01-19 11:30:00,27.47,27.48,27.35,27.42,63218.0,25.2109,25.2201,25.1008,25.165,63218.0
2024-01-19 12:00:00,27.42,27.45,27.36,27.43,68668.0,25.165,25.1925,25.1099,25.1742,68668.0
2024-01-19 12:30:00,27.44,27.53,27.42,27.53,91380.0,25.1834,25.266,25.165,25.266,91380.0
2024-01-19 13:00:00,27.53,27.65,27.49,27.64,72182.0,25.266,25.3761,25.2293,25.3669,72182.0
2024-01-19 13:30:00,27.65,27.73,27.65,27.72,92901.0,25.3761,25.4495,25.3761,25.4403,92901.0
2024-01-19 14:00:00,27.71,27.92,27.69,27.87,117188.0,25.4312,25.6239,25.4128,25.578,117188.0
2024-01-19 14:30:00,27.87,27.89,27.77,27.78,116430.0,25.578,25.5964,25.4862,25.4954,116430.0
2024-01-19 15:00:00,27.78,27.88,27.77,27.86,135992.0,25.4954,25.5872,25.4862,25.5688,135992.0
2024-01-19 15:30:00,27.85,27.94,27.84,27.93,769141.0,25.5596,25.6422,25.5505,25.6331,769141.0
2024-01-22 09:30:00,28.09,28.42,28.04,28.37,138765.0,25.7799,26.0828,25.734,26.0369,138765.0
2024-01-22 10:00:00,28.37,28.45,28.31,28.43,117599.0,26.0369,26.1103,25.9818,26.0919,117599.0
2024-01-22 10:30:00,28.43,28.43,28.27,28.3,136197.0,26.0919,26.0919,25.9451,25.9726,136197.0
2024-01-22 11:00:00,28.29,28.3,28.16,28.27,120747.0,25.9635,25.9726,25.8442,25.9451,120747.0
2024-01-22 11:30:00,28.27,28.27,28.13,28.19,68195.0,25.9451,25.9451,25.8166,25.8717,68195.0
2024-01-22 12:00:00,28.2,28.2,28.13,28.18,61295.0,25.8809,25.8809,25.8166,25.8625,61295.0
2024-01-22 12:30:00,28.17,28.17,28.04,28.05,95898.0,25.8533,25.8533,25.734,25.7432,95898.0
2024-01-22 13:00:00,28.05,28.08,28.0,28.01,71726.0,25.7432,25.7707,25.6973,25.7065,71726.0
2024-01-22 13:30:00,28.01,28.14,28.0,28.11,148935.0,25.7065,25.8258,25.6973,25.7983,148935.0
2024-01-22 14:00:00,28.11,28.12,28.07,28.1,96575.0,25.7983,25.8074,25.7616,25.7891,96575.0
2024-01-22 14:30:00,28.1,28.14,28.08,28.12,84336.0,25.7891,25.8258,25.7707,25.8074,84336.0
2024-01-22 15:00:00,28.12,28.2,28.07,28.2,156047.0,25.8074,25.8809,25.7616,25.8809,156047.0
2024-01-22 15:30:00,28.2,28.35,28.19,28.33,700090.0,25.8809,26.0185,25.8717,26.0002,700090.0
2024-01-23 09:30:00,28.42,28.43,27.86,28.0,322184.0,26.0828,26.0919,25.5688,25.6973,322184.0
2024-01-23 10:00:00,28.0,28.09,27.82,27.82,193468.0,25.6973,25.7799,25.5321,25.5321,193468.0
2024-01-23 10:30:00,27.83,27.83,27.59,27.64,304445.0,25.5413,25.5413,25.321,25.3669,304445.0
2024-01-23 11:00:00,27.64,27.73,27.61,27.65,134371.0,25.3669,25.4495,25.3394,25.3761,134371.0
2024-01-23 11:30:00,27.66,27.69,27.61,27.64,214524.0,25.3853,25.4128,25.3394,25.3669,214524.0
2024-01-23 12:00:00,27.64,27.65,27.55,27.59,141268.0,25.3669,25.3761,25.2843,25.321,141268.0
2024-01-23 12:30:00,27.59,27.61,27.5,27.53,113360.0,25.321,25.3394,25.2384,25.266,113360.0
2024-01-23 13:00:00,27.53,27.54,27.35,27.36,520674.0,25.266,25.2751,25.1008,25.1099,520674.0
2024-01-23 13:30:00,27.36,27.41,27.3,27.3,324854.0,25.1099,25.1558,25.0549,25.0549,324854.0
2024-01-23 14:00:00,27.31,27.34,27.19,27.23,259622.0,25.0641,25.0916,24.9539,24.9906,259622.0
2024-01-23 14:30:00,27.23,27.41,27.22,27.33,267355.0,24.9906,25.1558,24.9815,25.0824,267355.0
2024-01-23 15:00:00,27.33,27.34,27.24,27.32,416555.0,25.0824,25.0916,24.9998,25.0732,416555.0
2024-01-23 15:30:00,27.31,27.34,27.24,27.24,739567.0,25.0641,25.0916,24.9998,24.9998,739567.0
2024-01-24 09:30:00,27.58,27.58,27.22,27.24,269452.0,25.3119,25.3119,24.9815,24.9998,269452.0
2024-01-24 10:00:00,27.23,27.35,27.12,27.32,236882.0,24.9906,25.1008,24.8897,25.0732,236882.0
2024-01-24 10:30:00,27.32,27.45,27.27,27.3,394676.0,25.0732,25.1925,25.0273,25.0549,394676.0
2024-01-24 11:00:00,27.3,27.36,27.28,27.33,217482.0,25.0549,25.1099,25.0365,25.0824,217482.0
2024-01-24 11:30:00,27.34,27.43,27.33,27.36,107249.0,25.0916,25.1742,25.0824,25.1099,107249.0
2024-01-24 12:00:00,27.36,27.38,27.3,27.33,111959.0,25.1099,25.1283,25.0549,25.0824,111959.0
2024-01-24 12:30:00,27.33,27.35,27.27,27.3,61203.0,25.0824,25.1008,25.0273,25.0549,61203.0
2024-01-24 13:00:00,27.3,27.32,27.11,27.12,109328.0,25.0549,25.0732,24.8805,24.8897,109328.0
2024-01-24 13:30:00,27.12,27.12,27.02,27.05,92654.0,24.8897,24.8897,24.7979,24.8254,92654.0
2024-01-24 14:00:00,27.05,27.09,27.0,27.01,127260.0,24.8254,24.8621,24.7795,24.7887,127260.0
2024-01-24 14:30:00,27.01,27.15,27.01,27.07,171254.0,24.7887,24.9172,24.7887,24.8438,171254.0
2024-01-24 15:00:00,27.07,27.1,26.92,26.93,325488.0,24.8438,24.8713,24.7061,24.7153,325488.0
2024-01-24 15:30:00,26.93,26.98,26.87,26.88,657104.0,24.7153,24.7612,24.6602,24.6694,657104.0
2024-01-25 09:30:00,27.13,27.22,26.88,27.09,558416.0,24.8989,24.9815,24.6694,24.8621,558416.0
2024-01-25 10:00:00,27.11,27.44,27.1,27.38,506412.0,24.8805,25.1834,24.8713,25.1283,506412.0
2024-01-25 10:30:00,27.37,27.38,27.18,27.33,233745.0,25.1191,25.1283,24.9447,25.0824,233745.0
2024-01-25 11:00:00,27.32,27.47,27.28,27.46,102969.0,25.0732,25.2109,25.0365,25.2017,102969.0
2024-01-25 11:30:00,27.46,27.46,27.26,27.27,232596.0,25.2017,25.2017,25.0182,25.0273,232596.0
2024-01-25 12:00:00,27.28,27.28,27.16,27.23,203220.0,25.0365,25.0365,24.9264,24.9906,203220.0
2024-01-25 12:30:00,27.23,27.33,27.2,27.33,88479.0,24.9906,25.0824,24.9631,25.0824,88479.0
2024-01-25 13:00:00,27.33,27.38,27.31,27.33,95745.0,25.0824,25.1283,25.0641,25.0824,95745.0
2024-01-25 13:30:00,27.33,27.43,27.33,27.39,89999.0,25.0824,25.1742,25.0824,25.1375,89999.0
2024-01-25 14:00:00,27.39,27.49,27.36,27.47,86382.0,25.1375,25.2293,25.1099,25.2109,86382.0
2024-01-25 14:30:00,27.48,27.5,27.39,27.44,74749.0,25.2201,25.2384,25.1375,25.1834,74749.0
2024-01-25 15:00:00,27.44,27.46,27.38,27.41,176387.0,25.1834,25.2017,25.1283,25.1558,176387.0
2024-01-25 15:30:00,27.41,27.49,27.4,27.49,413300.0,25.1558,25.2293,25.1467,25.2293,413300.0
2024-01-26 09:30:00,27.52,27.63,27.39,27.51,130689.0,25.2568,25.3577,25.1375,25.2476,130689.0
2024-01-26 10:00:00,27.51,27.51,27.37,27.43,79016.0,25.2476,25.2476,25.1191,25.1742,79016.0
2024-01-26 10:30:00,27.42,27.54,27.38,27.5,124459.0,25.165,25.2751,25.1283,25.2384,124459.0
2024-01-26 11:00:00,27.49,27.5,27.37,27.37,176731.0,25.2293,25.2384,25.1191,25.1191,176731.0
2024-01-26 11:30:00,27.38,27.49,27.36,27.45,360360.0,25.1283,25.2293,25.1099,25.1925,360360.0
2024-01-26 12:00:00,27.45,27.47,27.39,27.4,136358.0,25.1925,25.2109,25.1375,25.1467,136358.0
2024-01-26 12:30:00,27.4,27.43,27.34,27.42,212585.0,25.1467,25.1742,25.0916,25.165,212585.0
2024-01-26 13:00:00,27.42,27.53,27.4,27.5,331055.0,25.165,25.266,25.1467,25.2384,331055.0
2024-01-26 13:30:00,27.51,27.62,27.45,27.46,396173.0,25.2476,25.3486,25.1925,25.2017,396173.0
2024-01-26 14:00:00,27.46,27.55,27.46,27.49,187702.0,25.2017,25.2843,25.2017,25.2293,187702.0
2024-01-26 14:30:00,27.49,27.63,27.48,27.6,261318.0,25.2293,25.3577,25.2201,25.3302,261318.0
2024-01-26 15:00:00,27.61,27.61,27.49,27.52,547325.0,25.3394,25.3394,25.2293,25.2568,547325.0
2024-01-26 15:30:00,27.52,27.61,27.49,27.59,869885.0,25.2568,25.3394,25.2293,25.321,869885.0
2024-01-29 09:30:00,28.12,28.13,27.0,27.27,834246.0,25.8074,25.8166,24.7795,25.0273,834246.0
2024-01-29 10:00:00,27.28,27.61,27.13,27.53,590728.0,25.0365,25.3394,24.8989,25.266,590728.0
2024-01-29 10:30:00,27.53,27.6,27.38,27.47,329076.0,25.266,25.3302,25.1283,25.2109,329076.0
2024-01-29 11:00:00,27.48,27.68,26.87,27.19,1150587.0,25.2201,25.4036,24.6602,24.9539,1150587.0
2024-01-29 11:30:00,27.2,27.21,26.95,27.03,626129.0,24.9631,24.9723,24.7337,24.8071,626129.0
2024-01-29 12:00:00,27.04,27.04,26.84,26.88,407288.0,24.8163,24.8163,24.6327,24.6694,407288.0
2024-01-29 12:30:00,26.9,26.99,26.82,26.93,180005.0,24.6878,24.7704,24.6144,24.7153,180005.0
2024-01-29 13:00:00,26.93,27.01,26.87,26.99,231219.0,24.7153,24.7887,24.6602,24.7704,231219.0
2024-01-29 13:30:00,26.99,27.05,26.97,27.04,330964.0,24.7704,24.8254,24.752,24.8163,330964.0
2024-01-29 14:00:00,27.03,27.18,27.01,27.16,280310.0,24.8071,24.9447,24.7887,24.9264,280310.0
2024-01-29 14:30:00,27.16,27.19,26.79,26.83,269366.0,24.9264,24.9539,24.5868,24.6235,269366.0
2024-01-29 15:00:00,26.84,27.36,26.83,27.36,551695.0,24.6327,25.1099,24.6235,25.1099,551695.0
2024-01-29 15:30:00,27.36,27.51,27.3,27.51,1301951.0,25.1099,25.2476,25.0549,25.2476,1301951.0
2024-01-30 09:30:00,27.26,27.37,27.0,27.14,655371.0,25.0182,25.1191,24.7795,24.908,655371.0
2024-01-30 10:00:00,27.15,27.2,26.97,26.99,278332.0,24.9172,24.9631,24.752,24.7704,278332.0
2024-01-30 10:30:00,26.99,27.27,26.93,27.27,220204.0,24.7704,25.0273,24.7153,25.0273,220204.0
2024-01-30 11:00:00,27.27,27.27,27.13,27.18,157297.0,25.0273,25.0273,24.8989,24.9447,157297.0
2024-01-30 11:30:00,27.19,27.3,27.16,27.26,234123.0,24.9539,25.0549,24.9264,25.0182,234123.0
2024-01-30 12:00:00,27.26,27.27,27.18,27.23,137799.0,25.0182,25.0273,24.9447,24.9906,137799.0
2024-01-30 12:30:00,27.24,27.24,27.16,27.17,133432.0,24.9998,24.9998,24.9264,24.9356,133432.0
2024-01-30 13:00:00,27.17,27.29,27.15,27.23,189043.0,24.9356,25.0457,24.9172,24.9906,189043.0
2024-01-30 13:30:00,27.23,27.24,27.17,27.19,169189.0,24.9906,24.9998,24.9356,24.9539,169189.0
2024-01-30 14:00:00,27.19,27.19,27.09,27.15,162925.0,24.9539,24.9539,24.8621,24.9172,162925.0
2024-01-30 14:30:00,27.16,27.17,27.07,27.15,222983.0,24.9264,24.9356,24.8438,24.9172,222983.0
2024-01-30 15:00:00,27.15,27.2,27.11,27.2,261642.0,24.9172,24.9631,24.8805,24.9631,261642.0
2024-01-30 15:30:00,27.2,27.2,27.11,27.13,851820.0,24.9631,24.9631,24.8805,24.8989,851820.0
2024-01-31 09:30:00,26.91,27.06,26.62,26.9,284152.0,24.697,24.8346,24.4308,24.6878,284152.0
2024-01-31 10:00:00,26.9,27.24,26.87,27.2,175401.0,24.6878,24.9998,24.6602,24.9631,175401.0
2024-01-31 10:30:00,27.21,27.26,27.14,27.2,148506.0,24.9723,25.0182,24.908,24.9631,148506.0
2024-01-31 11:00:00,27.2,27.2,27.0,27.01,108807.0,24.9631,24.9631,24.7795,24.7887,108807.0
2024-01-31 11:30:00,27.01,27.02,26.88,27.0,100128.0,24.7887,24.7979,24.6694,24.7795,100128.0
2024-01-31 12:00:00,27.0,27.09,26.94,27.09,216826.0,24.7795,24.8621,24.7245,24.8621,216826.0
2024-01-31 12:30:00,27.09,27.12,27.03,27.1,129975.0,24.8621,24.8897,24.8071,24.8713,129975.0
2024-01-31 13:00:00,27.09,27.11,27.02,27.07,159774.0,24.8621,24.8805,24.7979,24.8438,159774.0
2024-01-31 13:30:00,27.07,27.18,27.05,27.16,78762.0,24.8438,24.9447,24.8254,24.9264,78762.0
2024-01-31 14:00:00,27.17,27.21,26.93,26.94,161143.0,24.9356,24.9723,24.7153,24.7245,161143.0
2024-01-31 14:30:00,26.94,27.33,26.92,27.0,278060.0,24.7245,25.0824,24.7061,24.7795,278060.0
2024-01-31 15:00:00,27.0,27.01,26.65,26.71,296491.0,24.7795,24.7887,24.4583,24.5134,296491.0
2024-01-31 15:30:00,26.71,26.73,26.6,26.62,619185.0,24.5134,24.5318,24.4124,24.4308,619185.0
2024-02-01 09:30:00,26.75,26.94,26.75,26.83,193739.0,24.5501,24.7245,24.5501,24.6235,193739.0
2024-02-01 10:00:00,26.82,26.83,26.59,26.7,205576.0,24.6144,24.6235,24.4033,24.5042,205576.0
2024-02-01 10:30:00,26.7,26.7,26.23,26.24,158815.0,24.5042,24.5042,24.0729,24.0821,158815.0
2024-02-01 11:00:00,26.24,26.46,26.23,26.43,204381.0,24.0821,24.284,24.0729,24.2564,204381.0
2024-02-01 11:30:00,26.45,26.61,26.44,26.61,72669.0,24.2748,24.4216,24.2656,24.4216,72669.0
2024-02-01 12:00:00,26.61,26.78,26.6,26.73,185617.0,24.4216,24.5776,24.4124,24.5318,185617.0
2024-02-01 12:30:00,26.73,26.91,26.69,26.89,103063.0,24.5318,24.697,24.495,24.6786,103063.0
2024-02-01 13:00:00,26.89,26.91,26.74,26.79,72265.0,24.6786,24.697,24.5409,24.5868,72265.0
2024-02-01 13:30:00,26.79,26.88,26.75,26.86,58627.0,24.5868,24.6694,24.5501,24.6511,58627.0
2024-02-01 14:00:00,26.86,26.92,26.81,26.83,92221.0,24.6511,24.7061,24.6052,24.6235,92221.0
2024-02-01 14:30:00,26.83,26.97,26.78,26.96,124345.0,24.6235,24.752,24.5776,24.7428,124345.0
2024-02-01 15:00:00,26.95,26.99,26.89,26.89,118299.0,24.7337,24.7704,24.6786,24.6786,118299.0
2024-02-01 15:30:00,26.9,27.05,26.89,27.05,549909.0,24.6878,24.8254,24.6786,24.8254,549909.0
2024-02-02 09:30:00,26.64,26.79,26.49,26.71,169033.0,24.4492,24.5868,24.3115,24.5134,169033.0
2024-02-02 10:00:00,26.72,26.89,26.63,26.87,116455.0,24.5226,24.6786,24.44,24.6602,116455.0
2024-02-02 10:30:00,26.87,26.95,26.77,26.84,101546.0,24.6602,24.7337,24.5685,24.6327,101546.0
2024-02-02 11:00:00,26.84,26.85,26.76,26.85,91714.0,24.6327,24.6419,24.5593,24.6419,91714.0
2024-02-02 11:30:00,26.85,26.92,26.84,26.88,94698.0,24.6419,24.7061,24.6327,24.6694,94698.0
2024-02-02 12:00:00,26.88,26.98,26.86,26.97,88550.0,24.6694,24.7612,24.6511,24.752,88550.0
2024-02-02 12:30:00,26.97,27.01,26.81,26.9,93004.0,24.752,24.7887,24.6052,24.6878,93004.0
2024-02-02 13:00:00,26.91,26.98,26.88,26.88,100280.0,24.697,24.7612,24.6694,24.6694,100280.0
2024-02-02 13:30:00,26.89,26.93,26.86,26.91,105323.0,24.6786,24.7153,24.6511,24.697,105323.0
2024-02-02 14:00:00,26.93,27.11,26.92,27.03,130026.0,24.7153,24.8805,24.7061,24.8071,130026.0
2024-02-02 14:30:00,27.03,27.08,26.97,27.02,164222.0,24.8071,24.853,24.752,24.7979,164222.0
2024-02-02 15:00:00,27.02,27.06,26.99,27.06,82633.0,24.7979,24.8346,24.7704,24.8346,82633.0
2024-02-02 15:30:00,27.05,27.06,26.85,26.91,508786.0,24.8254,24.8346,24.6419,24.697,508786.0
2024-02-05 09:30:00,26.57,26.61,26.38,26.53,150901.0,24.3849,24.4216,24.2105,24.3482,150901.0
2024-02-05 10:00:00,26.52,26.57,26.2,26.32,166790.0,24.339,24.3849,24.0453,24.1555,166790.0
2024-02-05 10:30:00,26.33,26.36,26.25,26.31,120471.0,24.1646,24.1922,24.0912,24.1463,120471.0
2024-02-05 11:00:00,26.32,26.43,26.28,26.39,100938.0,24.1555,24.2564,24.1188,24.2197,100938.0
2024-02-05 11:30:00,26.39,26.41,26.33,26.38,90338.0,24.2197,24.2381,24.1646,24.2105,90338.0
2024-02-05 12:00:00,26.38,26.47,26.37,26.47,66348.0,24.2105,24.2931,24.2014,24.2931,66348.0
2024-02-05 12:30:00,26.48,26.56,26.48,26.55,84956.0,24.3023,24.3757,24.3023,24.3666,84956.0
2024-02-05 13:00:00,26.54,26.59,26.48,26.49,66301.0,24.3574,24.4033,24.3023,24.3115,66301.0
2024-02-05 13:30:00,26.48,26.54,26.47,26.5,95752.0,24.3023,24.3574,24.2931,24.3207,95752.0
2024-02-05 14:00:00,26.51,26.54,26.46,26.51,87692.0,24.3298,24.3574,24.284,24.3298,87692.0
2024-02-05 14:30:00,26.52,26.53,26.47,26.5,82684.0,24.339,24.3482,24.2931,24.3207,82684.0
2024-02-05 15:00:00,26.5,26.52,26.38,26.51,137695.0,24.3207,24.339,24.2105,24.3298,137695.0
2024-02-05 15:30:00,26.51,26.53,26.32,26.33,586742.0,24.3298,24.3482,24.1555,24.1646,586742.0
2024-02-06 09:30:00,26.25,26.62,26.25,26.48,229962.0,24.0912,24.4308,24.0912,24.3023,229962.0
2024-02-06 10:00:00,26.49,26.55,26.39,26.53,136760.0,24.3115,24.3666,24.2197,24.3482,136760.0
2024-02-06 10:30:00,26.52,26.58,26.48,26.5,90186.0,24.339,24.3941,24.3023,24.3207,90186.0
2024-02-06 11:00:00,26.5,26.57,26.46,26.56,65754.0,24.3207,24.3849,24.284,24.3757,65754.0
2024-02-06 11:30:00,26.57,26.58,26.49,26.5,74987.0,24.3849,24.3941,24.3115,24.3207,74987.0
2024-02-06 12:00:00,26.5,26.56,26.45,26.53,56825.0,24.3207,24.3757,24.2748,24.3482,56825.0
2024-02-06 12:30:00,26.52,26.57,26.51,26.53,49941.0,24.339,24.3849,24.3298,24.3482,49941.0
2024-02-06 13:00:00,26.53,26.54,26.45,26.49,46847.0,24.3482,24.3574,24.2748,24.3115,46847.0
2024-02-06 13:30:00,26.49,26.55,26.48,26.54,47783.0,24.3115,24.3666,24.3023,24.3574,47783.0
2024-02-06 14:00:00,26.54,26.54,26.43,26.44,63588.0,24.3574,24.3574,24.2564,24.2656,63588.0
2024-02-06 14:30:00,26.44,26.53,26.42,26.52,55300.0,24.2656,24.3482,24.2472,24.339,55300.0
2024-02-06 15:00:00,26.52,26.55,26.51,26.53,86783.0,24.339,24.3666,24.3298,24.3482,86783.0
2024-02-06 15:30:00,26.53,26.63,26.5,26.62,431471.0,24.3482,24.44,24.3207,24.4308,431471.0
2024-02-07 09:30:00,26.68,26.68,26.3,26.32,177576.0,24.4859,24.4859,24.1371,24.1555,177576.0
2024-02-07 10:00:00,26.32,26.51,26.22,26.51,140331.0,24.1555,24.3298,24.0637,24.3298,140331.0
2024-02-07 10:30:00,26.52,26.56,26.42,26.51,138518.0,24.339,24.3757,24.2472,24.3298,138518.0
2024-02-07 11:00:00,26.52,26.56,26.45,26.48,83920.0,24.339,24.3757,24.2748,24.3023,83920.0
2024-02-07 11:30:00,26.48,26.58,26.48,26.55,73401.0,24.3023,24.3941,24.3023,24.3666,73401.0
2024-02-07 12:00:00,26.56,26.6,26.52,26.58,58309.0,24.3757,24.4124,24.339,24.3941,58309.0
2024-02-07 12:30:00,26.58,26.68,26.56,26.67,69520.0,24.3941,24.4859,24.3757,24.4767,69520.0
2024-02-07 13:00:00,26.67,26.78,26.64,26.77,98999.0,24.4767,24.5776,24.4492,24.5685,98999.0
2024-02-07 13:30:00,26.78,26.81,26.73,26.77,68866.0,24.5776,24.6052,24.5318,24.5685,68866.0
2024-02-07 14:00:00,26.78,26.84,26.77,26.84,70397.0,24.5776,24.6327,24.5685,24.6327,70397.0
2024-02-07 14:30:00,26.84,26.89,26.82,26.88,81111.0,24.6327,24.6786,24.6144,24.6694,81111.0
2024-02-07 15:00:00,26.89,26.91,26.8,26.8,126099.0,24.6786,24.697,24.596,24.596,126099.0
2024-02-07 15:30:00,26.8,26.81,26.71,26.72,351986.0,24.596,24.6052,24.5134,24.5226,351986.0
2024-02-08 09:30:00,26.77,26.93,26.57,26.71,167404.0,24.5685,24.7153,24.3849,24.5134,167404.0
2024-02-08 10:00:00,26.71,26.84,26.64,26.68,109538.0,24.5134,24.6327,24.4492,24.4859,109538.0
2024-02-08 10:30:00,26.69,26.74,26.58,26.62,98623.0,24.495,24.5409,24.3941,24.4308,98623.0
2024-02-08 11:00:00,26.62,26.63,26.5,26.53,65762.0,24.4308,24.44,24.3207,24.3482,65762.0
2024-02-08 11:30:00,26.52,26.59,26.48,26.57,62975.0,24.339,24.4033,24.3023,24.3849,62975.0
2024-02-08 12:00:00,26.58,26.62,26.57,26.6,53679.0,24.3941,24.4308,24.3849,24.4124,53679.0
2024-02-08 12:30:00,26.6,26.6,26.54,26.58,41766.0,24.4124,24.4124,24.3574,24.3941,41766.0
2024-02-08 13:00:00,26.59,26.69,26.58,26.63,58982.0,24.4033,24.495,24.3941,24.44,58982.0
2024-02-08 13:30:00,26.63,26.76,26.6,26.75,68577.0,24.44,24.5593,24.4124,24.5501,68577.0
2024-02-08 14:00:00,26.76,26.84,26.73,26.8,102528.0,24.5593,24.6327,24.5318,24.596,102528.0
2024-02-08 14:30:00,26.8,26.81,26.73,26.8,61969.0,24.596,24.6052,24.5318,24.596,61969.0
2024-02-08 15:00:00,26.8,26.84,26.74,26.84,179903.0,24.596,24.6327,24.5409,24.6327,179903.0
2024-02-08 15:30:00,26.83,26.86,26.77,26.82,446206.0,24.6235,24.6511,24.5685,24.6144,446206.0
2024-02-09 09:30:00,26.87,26.87,26.68,26.74,102972.0,24.6602,24.6602,24.4859,24.5409,102972.0
2024-02-09 10:00:00,26.74,26.78,26.63,26.68,58496.0,24.5409,24.5776,24.44,24.4859,58496.0
2024-02-09 10:30:00,26.67,26.78,26.65,26.76,82988.0,24.4767,24.5776,24.4583,24.5593,82988.0
2024-02-09 11:00:00,26.76,26.76,26.66,26.69,57666.0,24.5593,24.5593,24.4675,24.495,57666.0
2024-02-09 11:30:00,26.69,26.7,26.58,26.63,55141.0,24.495,24.5042,24.3941,24.44,55141.0
2024-02-09 12:00:00,26.62,26.73,26.61,26.72,40059.0,24.4308,24.5318,24.4216,24.5226,40059.0
2024-02-09 12:30:00,26.71,26.8,26.7,26.78,47733.0,24.5134,24.596,24.5042,24.5776,47733.0
2024-02-09 13:00:00,26.78,26.85,26.77,26.85,41482.0,24.5776,24.6419,24.5685,24.6419,41482.0
2024-02-09 13:30:00,26.84,26.85,26.81,26.84,52583.0,24.6327,24.6419,24.6052,24.6327,52583.0
2024-02-09 14:00:00,26.85,26.9,26.84,26.9,51871.0,24.6419,24.6878,24.6327,24.6878,51871.0
2024-02-09 14:30:00,26.89,26.95,26.86,26.89,84881.0,24.6786,24.7337,24.6511,24.6786,84881.0
2024-02-09 15:00:00,26.89,26.98,26.87,26.97,196972.0,24.6786,24.7612,24.6602,24.752,196972.0
2024-02-09 15:30:00,26.96,27.13,26.93,27.1,987689.0,24.7428,24.8989,24.7153,24.8713,987689.0
2024-02-12 09:30:00,27.11,27.67,27.1,27.67,230662.0,24.8805,25.3944,24.8713,25.3944,230662.0
2024-02-12 10:00:00,27.67,27.9,27.57,27.9,439045.0,25.3944,25.6055,25.3027,25.6055,439045.0
2024-02-12 10:30:00,27.91,28.22,27.91,28.21,349384.0,25.6147,25.8992,25.6147,25.89,349384.0
2024-02-12 11:00:00,28.21,28.36,28.12,28.34,294462.0,25.89,26.0277,25.8074,26.0093,294462.0
2024-02-12 11:30:00,28.33,28.42,28.24,28.35,98597.0,26.0002,26.0828,25.9176,26.0185,98597.0
2024-02-12 12:00:00,28.34,28.35,28.27,28.32,68903.0,26.0093,26.0185,25.9451,25.991,68903.0
2024-02-12 12:30:00,28.32,28.44,28.31,28.41,186036.0,25.991,26.1011,25.9818,26.0736,186036.0
2024-02-12 13:00:00,28.42,28.43,28.34,28.4,77943.0,26.0828,26.0919,26.0093,26.0644,77943.0
2024-02-12 13:30:00,28.39,28.48,28.37,28.48,124904.0,26.0552,26.1378,26.0369,26.1378,124904.0
2024-02-12 14:00:00,28.47,28.51,28.35,28.42,186302.0,26.1287,26.1654,26.0185,26.0828,186302.0
2024-02-12 14:30:00,28.42,28.47,28.29,28.33,212376.0,26.0828,26.1287,25.9635,26.0002,212376.0
2024-02-12 15:00:00,28.33,28.35,28.19,28.19,140871.0,26.0002,26.0185,25.8717,25.8717,140871.0
2024-02-12 15:30:00,28.19,28.23,28.09,28.11,729924.0,25.8717,25.9084,25.7799,25.7983,729924.0
2024-02-13 09:30:00,27.3,27.33,26.64,26.67,573724.0,25.0549,25.0824,24.4492,24.4767,573724.0
2024-02-13 10:00:00,26.67,26.83,26.57,26.8,485777.0,24.4767,24.6235,24.3849,24.596,485777.0
2024-02-13 10:30:00,26.8,26.86,26.64,26.76,473863.0,24.596,24.6511,24.4492,24.5593,473863.0
2024-02-13 11:00:00,26.76,26.88,26.72,26.83,153036.0,24.5593,24.6694,24.5226,24.6235,153036.0
2024-02-13 11:30:00,26.84,26.9,26.8,26.84,123041.0,24.6327,24.6878,24.596,24.6327,123041.0
2024-02-13 12:00:00,26.83,26.87,26.72,26.73,153897.0,24.6235,24.6602,24.5226,24.5318,153897.0
2024-02-13 12:30:00,26.74,26.76,26.66,26.71,95535.0,24.5409,24.5593,24.4675,24.5134,95535.0
2024-02-13 13:00:00,26.7,26.7,26.5,26.51,100229.0,24.5042,24.5042,24.3207,24.3298,100229.0
2024-02-13 13:30:00,26.5,26.52,26.4,26.44,130793.0,24.3207,24.339,24.2289,24.2656,130793.0
2024-02-13 14:00:00,26.45,26.45,26.19,26.21,172628.0,24.2748,24.2748,24.0362,24.0545,172628.0
2024-02-13 14:30:00,26.21,26.29,26.07,26.13,489595.0,24.0545,24.1279,23.926,23.9811,489595.0
2024-02-13 15:00:00,26.14,26.22,26.08,26.12,180150.0,23.9903,24.0637,23.9352,23.9719,180150.0
2024-02-13 15:30:00,26.12,26.36,26.07,26.32,1285124.0,23.9719,24.1922,23.926,24.1555,1285124.0
2024-02-14 09:30:00,26.66,26.8,26.45,26.64,375247.0,24.4675,24.596,24.2748,24.4492,375247.0
2024-02-14 10:00:00,26.64,26.89,26.6,26.79,196055.0,24.4492,24.6786,24.4124,24.5868,196055.0
2024-02-14 10:30:00,26.8,26.81,26.53,26.55,79687.0,24.596,24.6052,24.3482,24.3666,79687.0
2024-02-14 11:00:00,26.55,26.59,26.49,26.58,94611.0,24.3666,24.4033,24.3115,24.3941,94611.0
2024-02-14 11:30:00,26.58,26.68,26.51,26.6,158872.0,24.3941,24.4859,24.3298,24.4124,158872.0
2024-02-14 12:00:00,26.6,26.71,26.5,26.7,88131.0,24.4124,24.5134,24.3207,24.5042,88131.0
2024-02-14 12:30:00,26.7,26.7,26.59,26.64,44671.0,24.5042,24.5042,24.4033,24.4492,44671.0
2024-02-14 13:00:00,26.65,26.68,26.61,26.67,92627.0,24.4583,24.4859,24.4216,24.4767,92627.0
2024-02-14 13:30:00,26.67,26.81,26.67,26.8,101073.0,24.4767,24.6052,24.4767,24.596,101073.0
2024-02-14 14:00:00,26.8,26.83,26.69,26.8,108267.0,24.596,24.6235,24.495,24.596,108267.0
2024-02-14 14:30:00,26.8,26.85,26.76,26.84,76545.0,24.596,24.6419,24.5593,24.6327,76545.0
2024-02-14 15:00:00,26.84,26.85,26.76,26.77,156916.0,24.6327,24.6419,24.5593,24.5685,156916.0
2024-02-14 15:30:00,26.78,26.78,26.67,26.77,531736.0,24.5776,24.5776,24.4767,24.5685,531736.0
2024-02-15 09:30:00,26.99,27.34,26.92,27.2,408626.0,24.7704,25.0916,24.7061,24.9631,408626.0
2024-02-15 10:00:00,27.21,27.3,27.18,27.19,166760.0,24.9723,25.0549,24.9447,24.9539,166760.0
2024-02-15 10:30:00,27.19,27.2,27.1,27.11,117388.0,24.9539,24.9631,24.8713,24.8805,117388.0
2024-02-15 11:00:00,27.12,27.15,27.06,27.14,78931.0,24.8897,24.9172,24.8346,24.908,78931.0
2024-02-15 11:30:00,27.14,27.2,27.12,27.16,72465.0,24.908,24.9631,24.8897,24.9264,72465.0
2024-02-15 12:00:00,27.16,27.28,27.14,27.27,88572.0,24.9264,25.0365,24.908,25.0273,88572.0
2024-02-15 12:30:00,27.27,27.28,27.22,27.25,91091.0,25.0273,25.0365,24.9815,25.009,91091.0
2024-02-15 13:00:00,27.25,27.29,27.18,27.28,54915.0,25.009,25.0457,24.9447,25.0365,54915.0
2024-02-15 13:30:00,27.28,27.37,27.25,27.37,122214.0,25.0365,25.1191,25.009,25.1191,122214.0
2024-02-15 14:00:00,27.37,27.41,27.35,27.39,56487.0,25.1191,25.1558,25.1008,25.1375,56487.0
2024-02-15 14:30:00,27.39,27.42,27.36,27.41,75060.0,25.1375,25.165,25.1099,25.1558,75060.0
2024-02-15 15:00:00,27.42,27.44,27.36,27.39,107973.0,25.165,25.1834,25.1099,25.1375,107973.0
2024-02-15 15:30:00,27.39,27.39,27.31,27.38,489864.0,25.1375,25.1375,25.0641,25.1283,489864.0
2024-02-16 09:30:00,27.07,27.16,26.92,27.14,169073.0,24.8438,24.9264,24.7061,24.908,169073.0
2024-02-16 10:00:00,27.13,27.31,27.1,27.15,88937.0,24.8989,25.0641,24.8713,24.9172,88937.0
2024-02-16 10:30:00,27.15,27.25,27.12,27.21,104020.0,24.9172,25.009,24.8897,24.9723,104020.0
2024-02-16 11:00:00,27.21,27.25,27.13,27.25,68975.0,24.9723,25.009,24.8989,25.009,68975.0
2024-02-16 11:30:00,27.25,27.29,27.22,27.27,67137.0,25.009,25.0457,24.9815,25.0273,67137.0
2024-02-16 12:00:00,27.28,27.32,27.24,27.32,70453.0,25.0365,25.0732,24.9998,25.0732,70453.0
2024-02-16 12:30:00,27.32,27.38,27.31,27.35,75010.0,25.0732,25.1283,25.0641,25.1008,75010.0
2024-02-16 13:00:00,27.35,27.35,27.29,27.34,65629.0,25.1008,25.1008,25.0457,25.0916,65629.0
2024-02-16 13:30:00,27.34,27.34,27.29,27.34,36144.0,25.0916,25.0916,25.0457,25.0916,36144.0
2024-02-16 14:00:00,27.34,27.4,27.32,27.37,78400.0,25.0916,25.1467,25.0732,25.1191,78400.0
2024-02-16 14:30:00,27.37,27.37,27.2,27.33,172154.0,25.1191,25.1191,24.9631,25.0824,172154.0
2024-02-16 15:00:00,27.33,27.36,27.31,27.35,182092.0,25.0824,25.1099,25.0641,25.1008,182092.0
2024-02-16 15:30:00,27.35,27.37,27.23,27.27,622149.0,25.1008,25.1191,24.9906,25.0273,622149.0
2024-02-20 09:30:00,26.92,27.11,26.82,27.08,191659.0,24.7061,24.8805,24.6144,24.853,191659.0
2024-02-20 10:00:00,27.08,27.16,27.02,27.11,95593.0,24.853,24.9264,24.7979,24.8805,95593.0
2024-02-20 10:30:00,27.12,27.24,27.07,27.23,65964.0,24.8897,24.9998,24.8438,24.9906,65964.0
2024-02-20 11:00:00,27.23,27.26,27.19,27.23,65376.0,24.9906,25.0182,24.9539,24.9906,65376.0
2024-02-20 11:30:00,27.23,27.25,27.2,27.22,48655.0,24.9906,25.009,24.9631,24.9815,48655.0
2024-02-20 12:00:00,27.22,27.22,27.12,27.13,96193.0,24.9815,24.9815,24.8897,24.8989,96193.0
2024-02-20 12:30:00,27.13,27.17,27.07,27.17,63754.0,24.8989,24.9356,24.8438,24.9356,63754.0
2024-02-20 13:00:00,27.17,27.22,27.16,27.21,66495.0,24.9356,24.9815,24.9264,24.9723,66495.0
2024-02-20 13:30:00,27.21,27.26,27.16,27.26,59630.0,24.9723,25.0182,24.9264,25.0182,59630.0
2024-02-20 14:00:00,27.26,27.26,27.12,27.19,77383.0,25.0182,25.0182,24.8897,24.9539,77383.0
2024-02-20 14:30:00,27.2,27.32,27.18,27.31,64292.0,24.9631,25.0732,24.9447,25.0641,64292.0
2024-02-20 15:00:00,27.3,27.31,27.23,27.24,91865.0,25.0549,25.0641,24.9906,24.9998,91865.0
2024-02-20 15:30:00,27.24,27.24,27.08,27.1,486627.0,24.9998,24.9998,24.853,24.8713,486627.0
2024-02-21 09:30:00,26.94,27.01,26.79,26.9,96257.0,24.7245,24.7887,24.5868,24.6878,96257.0
2024-02-21 10:00:00,26.89,26.96,26.87,26.91,46648.0,24.6786,24.7428,24.6602,24.697,46648.0
2024-02-21 10:30:00,26.91,26.97,26.9,26.93,60520.0,24.697,24.752,24.6878,24.7153,60520.0
2024-02-21 11:00:00,26.93,27.01,26.92,26.95,60303.0,24.7153,24.7887,24.7061,24.7337,60303.0
2024-02-21 11:30:00,26.95,26.95,26.89,26.95,47131.0,24.7337,24.7337,24.6786,24.7337,47131.0
2024-02-21 12:00:00,26.96,26.99,26.92,26.97,42573.0,24.7428,24.7704,24.7061,24.752,42573.0
2024-02-21 12:30:00,26.98,27.02,26.95,27.01,42601.0,24.7612,24.7979,24.7337,24.7887,42601.0
2024-02-21 13:00:00,27.01,27.04,26.89,27.04,76215.0,24.7887,24.8163,24.6786,24.8163,76215.0
2024-02-21 13:30:00,27.04,27.06,27.0,27.04,37043.0,24.8163,24.8346,24.7795,24.8163,37043.0
2024-02-21 14:00:00,27.04,27.09,26.96,27.0,48251.0,24.8163,24.8621,24.7428,24.7795,48251.0
2024-02-21 14:30:00,27.01,27.03,26.98,27.02,55717.0,24.7887,24.8071,24.7612,24.7979,55717.0
2024-02-21 15:00:00,27.02,27.02,26.91,26.95,58602.0,24.7979,24.7979,24.697,24.7337,58602.0
2024-02-21 15:30:00,26.96,27.06,26.95,27.06,342562.0,24.7428,24.8346,24.7337,24.8346,342562.0
2024-02-22 09:30:00,27.22,27.34,27.03,27.27,115001.0,24.9815,25.0916,24.8071,25.0273,115001.0
2024-02-22 10:00:00,27.28,27.28,27.07,27.24,113822.0,25.0365,25.0365,24.8438,24.9998,113822.0
2024-02-22 10:30:00,27.23,27.24,27.14,27.21,52750.0,24.9906,24.9998,24.908,24.9723,52750.0
2024-02-22 11:00:00,27.21,27.24,27.14,27.22,42090.0,24.9723,24.9998,24.908,24.9815,42090.0
2024-02-22 11:30:00,27.23,27.25,27.17,27.19,60877.0,24.9906,25.009,24.9356,24.9539,60877.0
2024-02-22 12:00:00,27.18,27.19,27.1,27.12,48678.0,24.9447,24.9539,24.8713,24.8897,48678.0
2024-02-22 12:30:00,27.12,27.12,27.06,27.11,43757.0,24.8897,24.8897,24.8346,24.8805,43757.0
2024-02-22 13:00:00,27.11,27.14,27.06,27.14,38083.0,24.8805,24.908,24.8346,24.908,38083.0
2024-02-22 13:30:00,27.14,27.15,27.1,27.14,46237.0,24.908,24.9172,24.8713,24.908,46237.0
2024-02-22 14:00:00,27.14,27.2,27.13,27.19,38038.0,24.908,24.9631,24.8989,24.9539,38038.0
2024-02-22 14:30:00,27.19,27.19,27.03,27.05,67895.0,24.9539,24.9539,24.8071,24.8254,67895.0
2024-02-22 15:00:00,27.04,27.12,27.03,27.1,73568.0,24.8163,24.8897,24.8071,24.8713,73568.0
2024-02-22 15:30:00,27.1,27.18,27.07,27.12,349289.0,24.8713,24.9447,24.8438,24.8897,349289.0
2024-02-23 09:30:00,27.15,27.25,27.04,27.15,175097.0,24.9172,25.009,24.8163,24.9172,175097.0
2024-02-23 10:00:00,27.14,27.29,27.11,27.25,91009.0,24.908,25.0457,24.8805,25.009,91009.0
2024-02-23 10:30:00,27.25,27.32,27.23,27.3,69043.0,25.009,25.0732,24.9906,25.0549,69043.0
2024-02-23 11:00:00,27.3,27.3,27.12,27.15,125691.0,25.0549,25.0549,24.8897,24.9172,125691.0
2024-02-23 11:30:00,27.15,27.25,27.13,27.19,51966.0,24.9172,25.009,24.8989,24.9539,51966.0
2024-02-23 12:00:00,27.2,27.24,27.15,27.16,94143.0,24.9631,24.9998,24.9172,24.9264,94143.0
2024-02-23 12:30:00,27.16,27.17,27.12,27.14,36143.0,24.9264,24.9356,24.8897,24.908,36143.0
2024-02-23 13:00:00,27.13,27.15,27.07,27.14,83281.0,24.8989,24.9172,24.8438,24.908,83281.0
2024-02-23 13:30:00,27.14,27.19,27.12,27.13,42777.0,24.908,24.9539,24.8897,24.8989,42777.0
2024-02-23 14:00:00,27.13,27.15,27.03,27.05,77366.0,24.8989,24.9172,24.8071,24.8254,77366.0
2024-02-23 14:30:00,27.05,27.06,27.02,27.03,48477.0,24.8254,24.8346,24.7979,24.8071,48477.0
2024-02-23 15:00:00,27.02,27.08,27.01,27.05,93755.0,24.7979,24.853,24.7887,24.8254,93755.0
2024-02-23 15:30:00,27.05,27.06,26.98,27.0,439680.0,24.8254,24.8346,24.7612,24.7795,439680.0
2024-02-26 09:30:00,26.84,27.09,26.73,27.09,165618.0,24.6327,24.8621,24.5318,24.8621,165618.0
2024-02-26 10:00:00,27.1,27.12,26.83,26.89,97483.0,24.8713,24.8897,24.6235,24.6786,97483.0
2024-02-26 10:30:00,26.9,26.93,26.74,26.83,224733.0,24.6878,24.7153,24.5409,24.6235,224733.0
2024-02-26 11:00:00,26.83,26.83,26.68,26.7,92184.0,24.6235,24.6235,24.4859,24.5042,92184.0
2024-02-26 11:30:00,26.71,26.78,26.68,26.78,120036.0,24.5134,24.5776,24.4859,24.5776,120036.0
2024-02-26 12:00:00,26.78,26.9,26.75,26.88,141667.0,24.5776,24.6878,24.5501,24.6694,141667.0
2024-02-26 12:30:00,26.88,26.88,26.78,26.79,73338.0,24.6694,24.6694,24.5776,24.5868,73338.0
2024-02-26 13:00:00,26.8,26.8,26.66,26.68,78012.0,24.596,24.596,24.4675,24.4859,78012.0
2024-02-26 13:30:00,26.67,26.69,26.54,26.59,141895.0,24.4767,24.495,24.3574,24.4033,141895.0
2024-02-26 14:00:00,26.59,26.67,26.56,26.67,82619.0,24.4033,24.4767,24.3757,24.4767,82619.0
2024-02-26 14:30:00,26.67,26.74,26.65,26.73,78609.0,24.4767,24.5409,24.4583,24.5318,78609.0
2024-02-26 15:00:00,26.73,26.78,26.71,26.75,81251.0,24.5318,24.5776,24.5134,24.5501,81251.0
2024-02-26 15:30:00,26.75,26.78,26.69,26.72,329274.0,24.5501,24.5776,24.495,24.5226,329274.0
2024-02-27 09:30:00,26.8,26.95,26.77,26.92,89606.0,24.596,24.7337,24.5685,24.7061,89606.0
2024-02-27 10:00:00,26.92,26.94,26.79,26.89,103917.0,24.7061,24.7245,24.5868,24.6786,103917.0
2024-02-27 10:30:00,26.89,26.9,26.75,26.83,76126.0,24.6786,24.6878,24.5501,24.6235,76126.0
2024-02-27 11:00:00,26.84,26.95,26.81,26.94,111096.0,24.6327,24.7337,24.6052,24.7245,111096.0
2024-02-27 11:30:00,26.94,27.0,26.89,26.96,152767.0,24.7245,24.7795,24.6786,24.7428,152767.0
2024-02-27 12:00:00,26.96,26.97,26.88,26.89,45608.0,24.7428,24.752,24.6694,24.6786,45608.0
2024-02-27 12:30:00,26.89,26.99,26.88,26.97,44803.0,24.6786,24.7704,24.6694,24.752,44803.0
2024-02-27 13:00:00,26.97,27.03,26.96,26.96,38473.0,24.752,24.8071,24.7428,24.7428,38473.0
2024-02-27 13:30:00,26.96,27.0,26.93,26.94,55449.0,24.7428,24.7795,24.7153,24.7245,55449.0
2024-02-27 14:00:00,26.94,26.98,26.88,26.97,75898.0,24.7245,24.7612,24.6694,24.752,75898.0
2024-02-27 14:30:00,26.97,26.99,26.9,26.93,119443.0,24.752,24.7704,24.6878,24.7153,119443.0
2024-02-27 15:00:00,26.94,27.09,26.94,27.07,146627.0,24.7245,24.8621,24.7245,24.8438,146627.0
2024-02-27 15:30:00,27.07,27.14,27.06,27.09,448132.0,24.8438,24.908,24.8346,24.8621,448132.0
2024-02-28 09:30:00,26.86,27.13,26.83,27.03,159147.0,24.6511,24.8989,24.6235,24.8071,159147.0
2024-02-28 10:00:00,27.04,27.09,27.0,27.06,73299.0,24.8163,24.8621,24.7795,24.8346,73299.0
2024-02-28 10:30:00,27.05,27.24,27.05,27.24,61426.0,24.8254,24.9998,24.8254,24.9998,61426.0
2024-02-28 11:00:00,27.24,27.27,27.12,27.14,122023.0,24.9998,25.0273,24.8897,24.908,122023.0
2024-02-28 11:30:00,27.14,27.15,27.08,27.11,184491.0,24.908,24.9172,24.853,24.8805,184491.0
2024-02-28 12:00:00,27.1,27.21,27.1,27.16,102013.0,24.8713,24.9723,24.8713,24.9264,102013.0
2024-02-28 12:30:00,27.16,27.16,27.09,27.11,84658.0,24.9264,24.9264,24.8621,24.8805,84658.0
2024-02-28 13:00:00,27.11,27.15,27.06,27.15,44057.0,24.8805,24.9172,24.8346,24.9172,44057.0
2024-02-28 13:30:00,27.15,27.16,27.1,27.15,52356.0,24.9172,24.9264,24.8713,24.9172,52356.0
2024-02-28 14:00:00,27.15,27.16,27.01,27.05,73259.0,24.9172,24.9264,24.7887,24.8254,73259.0
2024-02-28 14:30:00,27.05,27.06,26.99,27.01,229821.0,24.8254,24.8346,24.7704,24.7887,229821.0
2024-02-28 15:00:00,27.01,27.05,26.99,27.03,98271.0,24.7887,24.8254,24.7704,24.8071,98271.0
2024-02-28 15:30:00,27.03,27.05,26.99,27.0,463162.0,24.8071,24.8254,24.7704,24.7795,463162.0
2024-02-29 09:30:00,27.26,27.59,27.15,27.54,134315.0,25.0182,25.321,24.9172,25.2751,134315.0
2024-02-29 10:00:00,27.54,27.61,27.37,27.57,118699.0,25.2751,25.3394,25.1191,25.3027,118699.0
2024-02-29 10:30:00,27.57,27.58,27.47,27.52,123925.0,25.3027,25.3119,25.2109,25.2568,123925.0
2024-02-29 11:00:00,27.53,27.56,27.43,27.44,87078.0,25.266,25.2935,25.1742,25.1834,87078.0
2024-02-29 11:30:00,27.43,27.43,27.27,27.27,50000.0,25.1742,25.1742,25.0273,25.0273,50000.0
2024-02-29 12:00:00,27.28,27.39,27.28,27.32,66268.0,25.0365,25.1375,25.0365,25.0732,66268.0
2024-02-29 12:30:00,27.32,27.43,27.32,27.42,50132.0,25.0732,25.1742,25.0732,25.165,50132.0
2024-02-29 13:00:00,27.43,27.46,27.4,27.44,61241.0,25.1742,25.2017,25.1467,25.1834,61241.0
2024-02-29 13:30:00,27.44,27.5,27.43,27.48,79224.0,25.1834,25.2384,25.1742,25.2201,79224.0
2024-02-29 14:00:00,27.49,27.51,27.41,27.43,84863.0,25.2293,25.2476,25.1558,25.1742,84863.0
2024-02-29 14:30:00,27.43,27.45,27.38,27.39,65358.0,25.1742,25.1925,25.1283,25.1375,65358.0
2024-02-29 15:00:00,27.4,27.49,27.4,27.43,253845.0,25.1467,25.2293,25.1467,25.1742,253845.0
2024-02-29 15:30:00,27.44,27.51,27.4,27.44,643706.0,25.1834,25.2476,25.1467,25.1834,643706.0
2024-03-01 09:30:00,27.41,27.52,27.15,27.33,336398.0,25.1558,25.2568,24.9172,25.0824,336398.0
2024-03-01 10:00:00,27.34,27.56,27.23,27.54,220957.0,25.0916,25.2935,24.9906,25.2751,220957.0
2024-03-01 10:30:00,27.54,27.55,27.43,27.49,64409.0,25.2751,25.2843,25.1742,25.2293,64409.0
2024-03-01 11:00:00,27.49,27.52,27.41,27.41,72088.0,25.2293,25.2568,25.1558,25.1558,72088.0
2024-03-01 11:30:00,27.42,27.43,27.34,27.39,177949.0,25.165,25.1742,25.0916,25.1375,177949.0
2024-03-01 12:00:00,27.38,27.43,27.3,27.41,73488.0,25.1283,25.1742,25.0549,25.1558,73488.0
2024-03-01 12:30:00,27.41,27.44,27.36,27.39,71052.0,25.1558,25.1834,25.1099,25.1375,71052.0
2024-03-01 13:00:00,27.39,27.39,27.31,27.34,55965.0,25.1375,25.1375,25.0641,25.0916,55965.0
2024-03-01 13:30:00,27.34,27.47,27.31,27.46,98238.0,25.0916,25.2109,25.0641,25.2017,98238.0
2024-03-01 14:00:00,27.46,27.48,27.33,27.39,126490.0,25.2017,25.2201,25.0824,25.1375,126490.0
2024-03-01 14:30:00,27.39,27.43,27.34,27.38,72115.0,25.1375,25.1742,25.0916,25.1283,72115.0
2024-03-01 15:00:00,27.38,27.39,27.3,27.35,76530.0,25.1283,25.1375,25.0549,25.1008,76530.0
2024-03-01 15:30:00,27.35,27.45,27.35,27.43,310452.0,25.1008,25.1925,25.1008,25.1742,310452.0
2024-03-04 09:30:00,27.52,27.87,27.5,27.86,169259.0,25.2568,25.578,25.2384,25.5688,169259.0
2024-03-04 10:00:00,27.87,27.93,27.74,27.93,111178.0,25.578,25.6331,25.4587,25.6331,111178.0
2024-03-04 10:30:00,27.93,27.96,27.84,27.86,71717.0,25.6331,25.6606,25.5505,25.5688,71717.0
2024-03-04 11:00:00,27.86,27.9,27.8,27.81,91143.0,25.5688,25.6055,25.5138,25.5229,91143.0
2024-03-04 11:30:00,27.8,28.05,27.8,28.04,139483.0,25.5138,25.7432,25.5138,25.734,139483.0
2024-03-04 12:00:00,28.05,28.12,28.01,28.03,63985.0,25.7432,25.8074,25.7065,25.7248,63985.0
2024-03-04 12:30:00,28.03,28.03,27.97,27.99,46917.0,25.7248,25.7248,25.6698,25.6881,46917.0
2024-03-04 13:00:00,27.99,28.06,27.97,28.03,71864.0,25.6881,25.7524,25.6698,25.7248,71864.0
2024-03-04 13:30:00,28.02,28.05,27.9,27.92,42270.0,25.7157,25.7432,25.6055,25.6239,42270.0
2024-03-04 14:00:00,27.91,27.92,27.8,27.85,62486.0,25.6147,25.6239,25.5138,25.5596,62486.0
2024-03-04 14:30:00,27.84,27.93,27.82,27.89,73277.0,25.5505,25.6331,25.5321,25.5964,73277.0
2024-03-04 15:00:00,27.88,27.91,27.78,27.78,68579.0,25.5872,25.6147,25.4954,25.4954,68579.0
2024-03-04 15:30:00,27.79,27.79,27.7,27.72,293758.0,25.5046,25.5046,25.422,25.4403,293758.0
2024-03-05 09:30:00,27.61,27.8,27.53,27.76,191423.0,25.3394,25.5138,25.266,25.477,191423.0
2024-03-05 10:00:00,27.77,27.95,27.71,27.8,122415.0,25.4862,25.6514,25.4312,25.5138,122415.0
2024-03-05 10:30:00,27.8,27.93,27.77,27.87,91512.0,25.5138,25.6331,25.4862,25.578,91512.0
2024-03-05 11:00:00,27.86,27.87,27.77,27.82,56850.0,25.5688,25.578,25.4862,25.5321,56850.0
2024-03-05 11:30:00,27.82,27.87,27.76,27.85,42640.0,25.5321,25.578,25.477,25.5596,42640.0
2024-03-05 12:00:00,27.85,27.93,27.81,27.93,46904.0,25.5596,25.6331,25.5229,25.6331,46904.0
2024-03-05 12:30:00,27.93,27.93,27.84,27.91,57422.0,25.6331,25.6331,25.5505,25.6147,57422.0
2024-03-05 13:00:00,27.91,27.91,27.85,27.89,84902.0,25.6147,25.6147,25.5596,25.5964,84902.0
2024-03-05 13:30:00,27.88,27.9,27.81,27.81,44553.0,25.5872,25.6055,25.5229,25.5229,44553.0
2024-03-05 14:00:00,27.81,27.83,27.76,27.83,99430.0,25.5229,25.5413,25.477,25.5413,99430.0
2024-03-05 14:30:00,27.84,27.84,27.61,27.62,63142.0,25.5505,25.5505,25.3394,25.3486,63142.0
2024-03-05 15:00:00,27.63,27.63,27.49,27.5,74606.0,25.3577,25.3577,25.2293,25.2384,74606.0
2024-03-05 15:30:00,27.49,27.69,27.47,27.64,537543.0,25.2293,25.4128,25.2109,25.3669,537543.0
2024-03-06 09:30:00,28.0,28.11,27.57,27.87,166478.0,25.6973,25.7983,25.3027,25.578,166478.0
2024-03-06 10:00:00,27.88,27.9,27.75,27.78,125328.0,25.5872,25.6055,25.4679,25.4954,125328.0
2024-03-06 10:30:00,27.78,27.84,27.73,27.84,49348.0,25.4954,25.5505,25.4495,25.5505,49348.0
2024-03-06 11:00:00,27.83,27.93,27.82,27.92,43584.0,25.5413,25.6331,25.5321,25.6239,43584.0
2024-03-06 11:30:00,27.93,27.98,27.83,27.84,51709.0,25.6331,25.679,25.5413,25.5505,51709.0
2024-03-06 12:00:00,27.84,27.91,27.78,27.89,54589.0,25.5505,25.6147,25.4954,25.5964,54589.0
2024-03-06 12:30:00,27.89,27.92,27.85,27.88,38277.0,25.5964,25.6239,25.5596,25.5872,38277.0
2024-03-06 13:00:00,27.87,27.95,27.87,27.93,42940.0,25.578,25.6514,25.578,25.6331,42940.0
2024-03-06 13:30:00,27.92,27.92,27.72,27.79,59182.0,25.6239,25.6239,25.4403,25.5046,59182.0
2024-03-06 14:00:00,27.78,27.85,27.66,27.8,131219.0,25.4954,25.5596,25.3853,25.5138,131219.0
2024-03-06 14:30:00,27.8,27.85,27.77,27.79,63735.0,25.5138,25.5596,25.4862,25.5046,63735.0
2024-03-06 15:00:00,27.78,27.85,27.76,27.83,71636.0,25.4954,25.5596,25.477,25.5413,71636.0
2024-03-06 15:30:00,27.83,27.9,27.74,27.85,472010.0,25.5413,25.6055,25.4587,25.5596,472010.0
2024-03-07 09:30:00,28.06,28.37,28.06,28.16,279992.0,25.7524,26.0369,25.7524,25.8442,279992.0
2024-03-07 10:00:00,28.17,28.19,28.04,28.1,283403.0,25.8533,25.8717,25.734,25.7891,283403.0
2024-03-07 10:30:00,28.1,28.32,28.09,28.26,109872.0,25.7891,25.991,25.7799,25.9359,109872.0
2024-03-07 11:00:00,28.26,28.26,28.02,28.07,151812.0,25.9359,25.9359,25.7157,25.7616,151812.0
2024-03-07 11:30:00,28.07,28.07,27.95,28.01,101130.0,25.7616,25.7616,25.6514,25.7065,101130.0
2024-03-07 12:00:00,28.0,28.06,27.93,28.04,141272.0,25.6973,25.7524,25.6331,25.734,141272.0
2024-03-07 12:30:00,28.03,28.04,27.93,28.01,61163.0,25.7248,25.734,25.6331,25.7065,61163.0
2024-03-07 13:00:00,28.0,28.04,27.97,27.98,39196.0,25.6973,25.734,25.6698,25.679,39196.0
2024-03-07 13:30:00,27.98,28.06,27.93,28.05,114241.0,25.679,25.7524,25.6331,25.7432,114241.0
2024-03-07 14:00:00,28.05,28.05,27.97,27.98,42596.0,25.7432,25.7432,25.6698,25.679,42596.0
2024-03-07 14:30:00,27.97,28.01,27.93,28.01,131644.0,25.6698,25.7065,25.6331,25.7065,131644.0
2024-03-07 15:00:00,28.0,28.0,27.91,27.96,101487.0,25.6973,25.6973,25.6147,25.6606,101487.0
2024-03-07 15:30:00,27.96,28.05,27.94,27.97,452119.0,25.6606,25.7432,25.6422,25.6698,452119.0
2024-03-08 09:30:00,28.12,28.42,28.12,28.34,263830.0,25.8074,26.0828,25.8074,26.0093,263830.0
2024-03-08 10:00:00,28.36,28.36,28.2,28.23,117919.0,26.0277,26.0277,25.8809,25.9084,117919.0
2024-03-08 10:30:00,28.23,28.36,28.19,28.3,102313.0,25.9084,26.0277,25.8717,25.9726,102313.0
2024-03-08 11:00:00,28.3,28.39,28.24,28.24,150981.0,25.9726,26.0552,25.9176,25.9176,150981.0
2024-03-08 11:30:00,28.24,28.31,28.19,28.26,92537.0,25.9176,25.9818,25.8717,25.9359,92537.0
2024-03-08 12:00:00,28.25,28.31,28.18,28.2,63652.0,25.9268,25.9818,25.8625,25.8809,63652.0
2024-03-08 12:30:00,28.2,28.22,28.09,28.13,52509.0,25.8809,25.8992,25.7799,25.8166,52509.0
2024-03-08 13:00:00,28.12,28.17,28.07,28.15,79147.0,25.8074,25.8533,25.7616,25.835,79147.0
2024-03-08 13:30:00,28.14,28.16,28.03,28.05,90054.0,25.8258,25.8442,25.7248,25.7432,90054.0
2024-03-08 14:00:00,28.04,28.24,28.04,28.24,74439.0,25.734,25.9176,25.734,25.9176,74439.0
2024-03-08 14:30:00,28.25,28.32,28.22,28.29,65531.0,25.9268,25.991,25.8992,25.9635,65531.0
2024-03-08 15:00:00,28.29,28.3,28.12,28.13,112901.0,25.9635,25.9726,25.8074,25.8166,112901.0
2024-03-08 15:30:00,28.13,28.24,28.05,28.05,488752.0,25.8166,25.9176,25.7432,25.7432,488752.0
2024-03-11 09:30:00,27.98,28.12,27.76,27.87,129847.0,25.679,25.8074,25.477,25.578,129847.0
2024-03-11 10:00:00,27.87,27.9,27.75,27.87,82400.0,25.578,25.6055,25.4679,25.578,82400.0
2024-03-11 10:30:00,27.88,28.06,27.83,28.05,189158.0,25.5872,25.7524,25.5413,25.7432,189158.0
2024-03-11 11:00:00,28.05,28.12,28.02,28.05,81791.0,25.7432,25.8074,25.7157,25.7432,81791.0
2024-03-11 11:30:00,28.05,28.1,28.04,28.07,91948.0,25.7432,25.7891,25.734,25.7616,91948.0
2024-03-11 12:00:00,28.07,28.17,28.03,28.09,105838.0,25.7616,25.8533,25.7248,25.7799,105838.0
2024-03-11 12:30:00,28.1,28.15,28.09,28.14,72427.0,25.7891,25.835,25.7799,25.8258,72427.0
2024-03-11 13:00:00,28.14,28.16,28.08,28.15,48095.0,25.8258,25.8442,25.7707,25.835,48095.0
2024-03-11 13:30:00,28.16,28.21,28.15,28.2,83697.0,25.8442,25.89,25.835,25.8809,83697.0
2024-03-11 14:00:00,28.2,28.27,28.16,28.27,160809.0,25.8809,25.9451,25.8442,25.9451,160809.0
2024-03-11 14:30:00,28.27,28.4,28.24,28.37,190786.0,25.9451,26.0644,25.9176,26.0369,190786.0
2024-03-11 15:00:00,28.37,28.41,28.33,28.35,109890.0,26.0369,26.0736,26.0002,26.0185,109890.0
2024-03-11 15:30:00,28.35,28.42,28.31,28.39,448857.0,26.0185,26.0828,25.9818,26.0552,448857.0
2024-03-12 09:30:00,28.41,28.61,28.09,28.31,226879.0,26.0736,26.2571,25.7799,25.9818,226879.0
2024-03-12 10:00:00,28.32,28.39,28.2,28.32,403931.0,25.991,26.0552,25.8809,25.991,403931.0
2024-03-12 10:30:00,28.32,28.36,28.21,28.21,137381.0,25.991,26.0277,25.89,25.89,137381.0
2024-03-12 11:00:00,28.22,28.22,28.03,28.03,98726.0,25.8992,25.8992,25.7248,25.7248,98726.0
2024-03-12 11:30:00,28.03,28.04,27.87,27.96,129314.0,25.7248,25.734,25.578,25.6606,129314.0
2024-03-12 12:00:00,27.97,28.0,27.81,27.81,76298.0,25.6698,25.6973,25.5229,25.5229,76298.0
2024-03-12 12:30:00,27.8,27.82,27.66,27.74,98387.0,25.5138,25.5321,25.3853,25.4587,98387.0
2024-03-12 13:00:00,27.74,27.78,27.6,27.75,60998.0,25.4587,25.4954,25.3302,25.4679,60998.0
2024-03-12 13:30:00,27.76,27.84,27.75,27.84,49818.0,25.477,25.5505,25.4679,25.5505,49818.0
2024-03-12 14:00:00,27.84,27.91,27.79,27.91,112788.0,25.5505,25.6147,25.5046,25.6147,112788.0
2024-03-12 14:30:00,27.9,27.94,27.77,27.89,394677.0,25.6055,25.6422,25.4862,25.5964,394677.0
2024-03-12 15:00:00,27.89,27.89,27.81,27.87,99292.0,25.5964,25.5964,25.5229,25.578,99292.0
2024-03-12 15:30:00,27.87,27.89,27.77,27.84,540377.0,25.578,25.5964,25.4862,25.5505,540377.0
2024-03-13 09:30:00,27.86,28.16,27.81,28.01,310350.0,25.5688,25.8442,25.5229,25.7065,310350.0
2024-03-13 10:00:00,28.0,28.05,27.86,27.87,142239.0,25.6973,25.7432,25.5688,25.578,142239.0
2024-03-13 10:30:00,27.87,27.92,27.83,27.9,112783.0,25.578,25.6239,25.5413,25.6055,112783.0
2024-03-13 11:00:00,27.9,27.95,27.86,27.87,94253.0,25.6055,25.6514,25.5688,25.578,94253.0
2024-03-13 11:30:00,27.87,27.98,27.85,27.93,336133.0,25.578,25.679,25.5596,25.6331,336133.0
2024-03-13 12:00:00,27.92,27.94,27.86,27.87,113218.0,25.6239,25.6422,25.5688,25.578,113218.0
2024-03-13 12:30:00,27.86,27.98,27.83,27.88,132138.0,25.5688,25.679,25.5413,25.5872,132138.0
2024-03-13 13:00:00,27.88,27.97,27.85,27.93,62509.0,25.5872,25.6698,25.5596,25.6331,62509.0
2024-03-13 13:30:00,27.93,27.94,27.89,27.91,98978.0,25.6331,25.6422,25.5964,25.6147,98978.0
2024-03-13 14:00:00,27.91,27.98,27.89,27.91,69582.0,25.6147,25.679,25.5964,25.6147,69582.0
2024-03-13 14:30:00,27.91,27.92,27.84,27.87,115037.0,25.6147,25.6239,25.5505,25.578,115037.0
2024-03-13 15:00:00,27.88,27.94,27.74,27.79,209783.0,25.5872,25.6422,25.4587,25.5046,209783.0
2024-03-13 15:30:00,27.8,27.91,27.79,27.83,326028.0,25.5138,25.6147,25.5046,25.5413,326028.0
2024-03-14 09:30:00,27.72,27.76,27.19,27.19,122644.0,25.4403,25.477,24.9539,24.9539,122644.0
2024-03-14 10:00:00,27.19,27.36,27.15,27.22,85545.0,24.9539,25.1099,24.9172,24.9815,85545.0
2024-03-14 10:30:00,27.23,27.31,27.18,27.26,69674.0,24.9906,25.0641,24.9447,25.0182,69674.0
2024-03-14 11:00:00,27.25,27.29,27.17,27.2,70043.0,25.009,25.0457,24.9356,24.9631,70043.0
2024-03-14 11:30:00,27.2,27.3,27.16,27.27,86388.0,24.9631,25.0549,24.9264,25.0273,86388.0
2024-03-14 12:00:00,27.27,27.31,27.22,27.29,72966.0,25.0273,25.0641,24.9815,25.0457,72966.0
2024-03-14 12:30:00,27.28,27.32,27.26,27.27,68647.0,25.0365,25.0732,25.0182,25.0273,68647.0
2024-03-14 13:00:00,27.27,27.28,27.11,27.12,136883.0,25.0273,25.0365,24.8805,24.8897,136883.0
2024-03-14 13:30:00,27.11,27.22,27.08,27.21,74935.0,24.8805,24.9815,24.853,24.9723,74935.0
2024-03-14 14:00:00,27.21,27.23,27.11,27.12,80033.0,24.9723,24.9906,24.8805,24.8897,80033.0
2024-03-14 14:30:00,27.12,27.14,27.03,27.05,152908.0,24.8897,24.908,24.8071,24.8254,152908.0
2024-03-14 15:00:00,27.05,27.05,26.89,26.95,223728.0,24.8254,24.8254,24.6786,24.7337,223728.0
2024-03-14 15:30:00,26.95,27.1,26.88,27.04,669660.0,24.7337,24.8713,24.6694,24.8163,669660.0
2024-03-15 09:30:00,26.75,27.22,26.61,27.09,479008.0,24.5501,24.9815,24.4216,24.8621,479008.0
2024-03-15 10:00:00,27.09,27.1,26.94,27.03,91598.0,24.8621,24.8713,24.7245,24.8071,91598.0
2024-03-15 10:30:00,27.02,27.09,26.98,27.06,119556.0,24.7979,24.8621,24.7612,24.8346,119556.0
2024-03-15 11:00:00,27.07,27.09,27.01,27.07,74453.0,24.8438,24.8621,24.7887,24.8438,74453.0
2024-03-15 11:30:00,27.07,27.08,27.01,27.04,60783.0,24.8438,24.853,24.7887,24.8163,60783.0
2024-03-15 12:00:00,27.03,27.05,26.95,26.96,98231.0,24.8071,24.8254,24.7337,24.7428,98231.0
2024-03-15 12:30:00,26.96,26.97,26.88,26.95,74220.0,24.7428,24.752,24.6694,24.7337,74220.0
2024-03-15 13:00:00,26.94,27.07,26.92,26.99,84849.0,24.7245,24.8438,24.7061,24.7704,84849.0
2024-03-15 13:30:00,26.99,27.01,26.91,27.0,76799.0,24.7704,24.7887,24.697,24.7795,76799.0
2024-03-15 14:00:00,27.01,27.01,26.91,26.96,147400.0,24.7887,24.7887,24.697,24.7428,147400.0
2024-03-15 14:30:00,26.96,27.05,26.93,27.02,100000.0,24.7428,24.8254,24.7153,24.7979,100000.0
2024-03-15 15:00:00,27.03,27.04,26.98,27.02,145327.0,24.8071,24.8163,24.7612,24.7979,145327.0
2024-03-15 15:30:00,27.02,27.03,26.88,26.93,594493.0,24.7979,24.8071,24.6694,24.7153,594493.0
2024-03-18 09:30:00,26.9,26.96,26.55,26.75,161051.0,24.6878,24.7428,24.3666,24.5501,161051.0
2024-03-18 10:00:00,26.75,26.86,26.66,26.77,163745.0,24.5501,24.6511,24.4675,24.5685,163745.0
2024-03-18 10:30:00,26.76,26.79,26.68,26.78,82159.0,24.5593,24.5868,24.4859,24.5776,82159.0
2024-03-18 11:00:00,26.77,26.88,26.76,26.84,76117.0,24.5685,24.6694,24.5593,24.6327,76117.0
2024-03-18 11:30:00,26.84,26.86,26.79,26.85,52551.0,24.6327,24.6511,24.5868,24.6419,52551.0
2024-03-18 12:00:00,26.85,26.85,26.77,26.83,64475.0,24.6419,24.6419,24.5685,24.6235,64475.0
2024-03-18 12:30:00,26.83,26.89,26.82,26.84,58062.0,24.6235,24.6786,24.6144,24.6327,58062.0
2024-03-18 13:00:00,26.85,26.88,26.84,26.85,53451.0,24.6419,24.6694,24.6327,24.6419,53451.0
2024-03-18 13:30:00,26.86,26.87,26.81,26.84,50764.0,24.6511,24.6602,24.6052,24.6327,50764.0
2024-03-18 14:00:00,26.83,26.86,26.81,26.84,73338.0,24.6235,24.6511,24.6052,24.6327,73338.0
2024-03-18 14:30:00,26.84,26.94,26.83,26.94,91254.0,24.6327,24.7245,24.6235,24.7245,91254.0
2024-03-18 15:00:00,26.93,26.95,26.89,26.93,114393.0,24.7153,24.7337,24.6786,24.7153,114393.0
2024-03-18 15:30:00,26.93,26.98,26.82,26.87,383312.0,24.7153,24.7612,24.6144,24.6602,383312.0
2024-03-19 09:30:00,26.8,27.03,26.79,26.89,88549.0,24.596,24.8071,24.5868,24.6786,88549.0
2024-03-19 10:00:00,26.89,26.93,26.8,26.84,47533.0,24.6786,24.7153,24.596,24.6327,47533.0
2024-03-19 10:30:00,26.84,26.86,26.79,26.85,62337.0,24.6327,24.6511,24.5868,24.6419,62337.0
2024-03-19 11:00:00,26.84,27.03,26.83,27.03,45952.0,24.6327,24.8071,24.6235,24.8071,45952.0
2024-03-19 11:30:00,27.03,27.16,27.03,27.16,52466.0,24.8071,24.9264,24.8071,24.9264,52466.0
2024-03-19 12:00:00,27.15,27.16,27.1,27.11,38914.0,24.9172,24.9264,24.8713,24.8805,38914.0
2024-03-19 12:30:00,27.11,27.2,27.11,27.13,59546.0,24.8805,24.9631,24.8805,24.8989,59546.0
2024-03-19 13:00:00,27.12,27.15,27.02,27.04,89628.0,24.8897,24.9172,24.7979,24.8163,89628.0
2024-03-19 13:30:00,27.03,27.09,27.0,27.02,51666.0,24.8071,24.8621,24.7795,24.7979,51666.0
2024-03-19 14:00:00,27.01,27.04,26.95,26.99,57072.0,24.7887,24.8163,24.7337,24.7704,57072.0
2024-03-19 14:30:00,26.99,27.06,26.97,27.0,52784.0,24.7704,24.8346,24.752,24.7795,52784.0
2024-03-19 15:00:00,27.0,27.04,26.96,27.02,55848.0,24.7795,24.8163,24.7428,24.7979,55848.0
2024-03-19 15:30:00,27.01,27.1,26.99,27.06,329311.0,24.7887,24.8713,24.7704,24.8346,329311.0
2024-03-20 09:30:00,26.89,27.16,26.84,27.12,118815.0,24.6786,24.9264,24.6327,24.8897,118815.0
2024-03-20 10:00:00,27.11,27.18,27.07,27.17,55369.0,24.8805,24.9447,24.8438,24.9356,55369.0
2024-03-20 10:30:00,27.18,27.24,27.14,27.23,61025.0,24.9447,24.9998,24.908,24.9906,61025.0
2024-03-20 11:00:00,27.22,27.26,27.19,27.24,59436.0,24.9815,25.0182,24.9539,24.9998,59436.0
2024-03-20 11:30:00,27.24,27.24,27.15,27.17,56698.0,24.9998,24.9998,24.9172,24.9356,56698.0
2024-03-20 12:00:00,27.16,27.19,27.13,27.13,141119.0,24.9264,24.9539,24.8989,24.8989,141119.0
2024-03-20 12:30:00,27.13,27.17,27.1,27.16,154465.0,24.8989,24.9356,24.8713,24.9264,154465.0
2024-03-20 13:00:00,27.16,27.16,27.03,27.05,143196.0,24.9264,24.9264,24.8071,24.8254,143196.0
2024-03-20 13:30:00,27.04,27.06,27.0,27.01,43685.0,24.8163,24.8346,24.7795,24.7887,43685.0
2024-03-20 14:00:00,27.02,27.29,27.02,27.24,109373.0,24.7979,25.0457,24.7979,24.9998,109373.0
2024-03-20 14:30:00,27.24,27.51,27.14,27.43,367213.0,24.9998,25.2476,24.908,25.1742,367213.0
2024-03-20 15:00:00,27.43,27.55,27.37,27.52,751077.0,25.1742,25.2843,25.1191,25.2568,751077.0
2024-03-20 15:30:00,27.52,27.57,27.28,27.34,751412.0,25.2568,25.3027,25.0365,25.0916,751412.0
2024-03-21 09:30:00,27.65,27.92,27.4,27.8,156501.0,25.3761,25.6239,25.1467,25.5138,156501.0
2024-03-21 10:00:00,27.8,28.08,27.79,28.01,214226.0,25.5138,25.7707,25.5046,25.7065,214226.0
2024-03-21 10:30:00,28.03,28.06,27.86,27.9,201112.0,25.7248,25.7524,25.5688,25.6055,201112.0
2024-03-21 11:00:00,27.91,27.92,27.71,27.73,240511.0,25.6147,25.6239,25.4312,25.4495,240511.0
2024-03-21 11:30:00,27.74,27.84,27.73,27.82,76291.0,25.4587,25.5505,25.4495,25.5321,76291.0
2024-03-21 12:00:00,27.82,27.99,27.81,27.95,87331.0,25.5321,25.6881,25.5229,25.6514,87331.0
2024-03-21 12:30:00,27.96,27.97,27.92,27.96,91096.0,25.6606,25.6698,25.6239,25.6606,91096.0
2024-03-21 13:00:00,27.95,27.98,27.85,27.87,112564.0,25.6514,25.679,25.5596,25.578,112564.0
2024-03-21 13:30:00,27.86,27.86,27.74,27.79,65444.0,25.5688,25.5688,25.4587,25.5046,65444.0
2024-03-21 14:00:00,27.79,27.85,27.78,27.84,67655.0,25.5046,25.5596,25.4954,25.5505,67655.0
2024-03-21 14:30:00,27.84,27.88,27.78,27.82,96363.0,25.5505,25.5872,25.4954,25.5321,96363.0
2024-03-21 15:00:00,27.82,27.87,27.81,27.87,85867.0,25.5321,25.578,25.5229,25.578,85867.0
2024-03-21 15:30:00,27.86,27.9,27.78,27.82,573773.0,25.5688,25.6055,25.4954,25.5321,573773.0
2024-03-22 09:30:00,27.89,27.97,27.49,27.5,108032.0,25.5964,25.6698,25.2293,25.2384,108032.0
2024-03-22 10:00:00,27.5,27.61,27.48,27.6,62539.0,25.2384,25.3394,25.2201,25.3302,62539.0
2024-03-22 10:30:00,27.6,27.6,27.42,27.44,43624.0,25.3302,25.3302,25.165,25.1834,43624.0
2024-03-22 11:00:00,27.43,27.46,27.39,27.43,48793.0,25.1742,25.2017,25.1375,25.1742,48793.0
2024-03-22 11:30:00,27.44,27.44,27.33,27.35,51230.0,25.1834,25.1834,25.0824,25.1008,51230.0
2024-03-22 12:00:00,27.36,27.46,27.33,27.44,240648.0,25.1099,25.2017,25.0824,25.1834,240648.0
2024-03-22 12:30:00,27.44,27.51,27.42,27.49,110979.0,25.1834,25.2476,25.165,25.2293,110979.0
2024-03-22 13:00:00,27.48,27.48,27.37,27.43,31433.0,25.2201,25.2201,25.1191,25.1742,31433.0
2024-03-22 13:30:00,27.43,27.47,27.42,27.46,29213.0,25.1742,25.2109,25.165,25.2017,29213.0
2024-03-22 14:00:00,27.46,27.47,27.44,27.46,33333.0,25.2017,25.2109,25.1834,25.2017,33333.0
2024-03-22 14:30:00,27.46,27.47,27.42,27.45,85451.0,25.2017,25.2109,25.165,25.1925,85451.0
2024-03-22 15:00:00,27.44,27.46,27.34,27.38,89380.0,25.1834,25.2017,25.0916,25.1283,89380.0
2024-03-22 15:30:00,27.38,27.46,27.34,27.36,539009.0,25.1283,25.2017,25.0916,25.1099,539009.0
2024-03-25 09:30:00,27.43,27.67,27.42,27.55,88795.0,25.1742,25.3944,25.165,25.2843,88795.0
2024-03-25 10:00:00,27.54,27.56,27.47,27.48,49777.0,25.2751,25.2935,25.2109,25.2201,49777.0
2024-03-25 10:30:00,27.48,27.54,27.43,27.53,51961.0,25.2201,25.2751,25.1742,25.266,51961.0
2024-03-25 11:00:00,27.54,27.56,27.49,27.51,70791.0,25.2751,25.2935,25.2293,25.2476,70791.0
2024-03-25 11:30:00,27.5,27.56,27.48,27.54,65284.0,25.2384,25.2935,25.2201,25.2751,65284.0
2024-03-25 12:00:00,27.53,27.57,27.48,27.54,96218.0,25.266,25.3027,25.2201,25.2751,96218.0
2024-03-25 12:30:00,27.53,27.54,27.49,27.52,65733.0,25.266,25.2751,25.2293,25.2568,65733.0
2024-03-25 13:00:00,27.52,27.52,27.46,27.5,36191.0,25.2568,25.2568,25.2017,25.2384,36191.0
2024-03-25 13:30:00,27.5,27.52,27.47,27.51,30422.0,25.2384,25.2568,25.2109,25.2476,30422.0
2024-03-25 14:00:00,27.51,27.51,27.46,27.5,49654.0,25.2476,25.2476,25.2017,25.2384,49654.0
2024-03-25 14:30:00,27.5,27.5,27.43,27.44,66308.0,25.2384,25.2384,25.1742,25.1834,66308.0
2024-03-25 15:00:00,27.44,27.44,27.28,27.28,246228.0,25.1834,25.1834,25.0365,25.0365,246228.0
2024-03-25 15:30:00,27.29,27.39,27.26,27.3,663414.0,25.0457,25.1375,25.0182,25.0549,663414.0
2024-03-26 09:30:00,27.5,27.57,27.42,27.46,93506.0,25.2384,25.3027,25.165,25.2017,93506.0
2024-03-26 10:00:00,27.47,27.5,27.4,27.48,67038.0,25.2109,25.2384,25.1467,25.2201,67038.0
2024-03-26 10:30:00,27.47,27.48,27.38,27.42,99270.0,25.2109,25.2201,25.1283,25.165,99270.0
2024-03-26 11:00:00,27.41,27.42,27.31,27.36,147883.0,25.1558,25.165,25.0641,25.1099,147883.0
2024-03-26 11:30:00,27.35,27.36,27.29,27.32,82684.0,25.1008,25.1099,25.0457,25.0732,82684.0
2024-03-26 12:00:00,27.31,27.31,27.21,27.28,84218.0,25.0641,25.0641,24.9723,25.0365,84218.0
2024-03-26 12:30:00,27.28,27.31,27.24,27.29,209438.0,25.0365,25.0641,24.9998,25.0457,209438.0
2024-03-26 13:00:00,27.29,27.31,27.23,27.26,69186.0,25.0457,25.0641,24.9906,25.0182,69186.0
2024-03-26 13:30:00,27.26,27.28,27.22,27.24,62586.0,25.0182,25.0365,24.9815,24.9998,62586.0
2024-03-26 14:00:00,27.24,27.27,27.21,27.23,108723.0,24.9998,25.0273,24.9723,24.9906,108723.0
2024-03-26 14:30:00,27.24,27.28,27.22,27.27,141278.0,24.9998,25.0365,24.9815,25.0273,141278.0
2024-03-26 15:00:00,27.26,27.26,27.2,27.21,74384.0,25.0182,25.0182,24.9631,24.9723,74384.0
2024-03-26 15:30:00,27.21,27.23,27.02,27.03,557727.0,24.9723,24.9906,24.7979,24.8071,557727.0
2024-03-27 09:30:00,26.92,27.39,26.92,27.26,554691.0,24.9833,25.4195,24.9833,25.2989,554691.0
2024-03-27 10:00:00,27.26,27.29,27.19,27.21,574161.0,25.2989,25.3267,25.2339,25.2525,574161.0
2024-03-27 10:30:00,27.22,27.28,27.19,27.23,291723.0,25.2617,25.3174,25.2339,25.271,291723.0
2024-03-27 11:00:00,27.23,27.28,27.22,27.26,374927.0,25.271,25.3174,25.2617,25.2989,374927.0
2024-03-27 11:30:00,27.26,27.42,27.23,27.38,1007637.0,25.2989,25.4474,25.271,25.4102,1007637.0
2024-03-27 12:00:00,27.39,27.4,27.28,27.39,167818.0,25.4195,25.4288,25.3174,25.4195,167818.0
2024-03-27 12:30:00,27.4,27.43,27.38,27.41,65498.0,25.4288,25.4566,25.4102,25.4381,65498.0
2024-03-27 13:00:00,27.41,27.42,27.36,27.38,63298.0,25.4381,25.4474,25.3917,25.4102,63298.0
2024-03-27 13:30:00,27.38,27.4,27.33,27.34,55922.0,25.4102,25.4288,25.3638,25.3731,55922.0
2024-03-27 14:00:00,27.34,27.43,27.32,27.43,76816.0,25.3731,25.4566,25.3545,25.4566,76816.0
2024-03-27 14:30:00,27.43,27.46,27.41,27.46,107517.0,25.4566,25.4845,25.4381,25.4845,107517.0
2024-03-27 15:00:00,27.46,27.55,27.43,27.54,147033.0,25.4845,25.568,25.4566,25.5587,147033.0
2024-03-27 15:30:00,27.54,27.65,27.5,27.64,782713.0,25.5587,25.6608,25.5216,25.6515,782713.0
2024-03-28 09:30:00,27.69,27.99,27.64,27.96,121458.0,25.6979,25.9763,25.6515,25.9485,121458.0
2024-03-28 10:00:00,27.97,28.14,27.97,28.07,108050.0,25.9578,26.1156,25.9578,26.0506,108050.0
2024-03-28 10:30:00,28.07,28.15,28.0,28.0,103825.0,26.0506,26.1248,25.9856,25.9856,103825.0
2024-03-28 11:00:00,28.0,28.02,27.93,28.02,75819.0,25.9856,26.0042,25.9207,26.0042,75819.0
2024-03-28 11:30:00,28.02,28.05,27.99,27.99,75032.0,26.0042,26.032,25.9763,25.9763,75032.0
2024-03-28 12:00:00,27.99,28.03,27.98,28.03,60881.0,25.9763,26.0135,25.9671,26.0135,60881.0
2024-03-28 12:30:00,28.02,28.02,27.91,27.96,146046.0,26.0042,26.0042,25.9021,25.9485,146046.0
2024-03-28 13:00:00,27.96,28.01,27.92,27.97,95984.0,25.9485,25.9949,25.9114,25.9578,95984.0
2024-03-28 13:30:00,27.96,28.08,27.94,28.05,91686.0,25.9485,26.0599,25.9299,26.032,91686.0
2024-03-28 14:00:00,28.06,28.06,28.0,28.02,84924.0,26.0413,26.0413,25.9856,26.0042,84924.0
2024-03-28 14:30:00,28.02,28.09,27.99,28.01,171722.0,26.0042,26.0692,25.9763,25.9949,171722.0
2024-03-28 15:00:00,28.02,28.13,27.99,28.11,98719.0,26.0042,26.1063,25.9763,26.0877,98719.0
2024-03-28 15:30:00,28.11,28.15,27.98,28.12,675839.0,26.0877,26.1248,25.9671,26.097,675839.0
2024-04-01 09:30:00,28.06,28.06,27.72,27.93,90902.0,26.0413,26.0413,25.7258,25.9207,90902.0
2024-04-01 10:00:00,27.92,27.92,27.62,27.62,58647.0,25.9114,25.9114,25.633,25.633,58647.0
2024-04-01 10:30:00,27.63,27.74,27.59,27.67,71531.0,25.6422,25.7443,25.6051,25.6794,71531.0
2024-04-01 11:00:00,27.67,27.75,27.66,27.71,86629.0,25.6794,25.7536,25.6701,25.7165,86629.0
2024-04-01 11:30:00,27.7,27.78,27.69,27.74,130842.0,25.7072,25.7815,25.6979,25.7443,130842.0
2024-04-01 12:00:00,27.74,27.85,27.73,27.77,73101.0,25.7443,25.8464,25.735,25.7722,73101.0
2024-04-01 12:30:00,27.77,27.8,27.73,27.73,48383.0,25.7722,25.8,25.735,25.735,48383.0
2024-04-01 13:00:00,27.73,27.78,27.7,27.71,87465.0,25.735,25.7815,25.7072,25.7165,87465.0
2024-04-01 13:30:00,27.71,27.77,27.7,27.76,74053.0,25.7165,25.7722,25.7072,25.7629,74053.0
2024-04-01 14:00:00,27.76,27.82,27.73,27.8,57520.0,25.7629,25.8186,25.735,25.8,57520.0
2024-04-01 14:30:00,27.81,27.85,27.76,27.8,45609.0,25.8093,25.8464,25.7629,25.8,45609.0
2024-04-01 15:00:00,27.8,27.83,27.73,27.74,111615.0,25.8,25.8279,25.735,25.7443,111615.0
2024-04-01 15:30:00,27.75,27.81,27.62,27.62,466590.0,25.7536,25.8093,25.633,25.633,466590.0
2024-04-02 09:30:00,27.4,27.43,27.1,27.33,199813.0,25.4288,25.4566,25.1504,25.3638,199813.0
2024-04-02 10:00:00,27.33,27.38,27.26,27.33,29570.0,25.3638,25.4102,25.2989,25.3638,29570.0
2024-04-02 10:30:00,27.33,27.4,27.31,27.34,51008.0,25.3638,25.4288,25.3453,25.3731,51008.0
2024-04-02 11:00:00,27.33,27.39,27.27,27.34,38208.0,25.3638,25.4195,25.3081,25.3731,38208.0
2024-04-02 11:30:00,27.34,27.34,27.25,27.3,23147.0,25.3731,25.3731,25.2896,25.336,23147.0
2024-04-02 12:00:00,27.3,27.31,27.22,27.26,32187.0,25.336,25.3453,25.2617,25.2989,32187.0
2024-04-02 12:30:00,27.25,27.32,27.24,27.31,33347.0,25.2896,25.3545,25.2803,25.3453,33347.0
2024-04-02 13:00:00,27.31,27.31,27.21,27.23,26043.0,25.3453,25.3453,25.2525,25.271,26043.0
2024-04-02 13:30:00,27.22,27.22,27.18,27.21,36937.0,25.2617,25.2617,25.2246,25.2525,36937.0
2024-04-02 14:00:00,27.21,27.26,27.19,27.21,30165.0,25.2525,25.2989,25.2339,25.2525,30165.0
2024-04-02 14:30:00,27.2,27.23,27.17,27.18,31067.0,25.2432,25.271,25.2153,25.2246,31067.0
2024-04-02 15:00:00,27.18,27.25,27.16,27.24,80363.0,25.2246,25.2896,25.2061,25.2803,80363.0
2024-04-02 15:30:00,27.24,27.28,27.21,27.28,325463.0,25.2803,25.3174,25.2525,25.3174,325463.0
2024-04-03 09:30:00,27.15,27.54,27.15,27.46,86286.0,25.1968,25.5587,25.1968,25.4845,86286.0
2024-04-03 10:00:00,27.47,27.6,27.47,27.54,69532.0,25.4938,25.6144,25.4938,25.5587,69532.0
2024-04-03 10:30:00,27.55,27.56,27.41,27.5,69319.0,25.568,25.5773,25.4381,25.5216,69319.0
2024-04-03 11:00:00,27.49,27.49,27.44,27.47,26320.0,25.5123,25.5123,25.4659,25.4938,26320.0
2024-04-03 11:30:00,27.46,27.47,27.37,27.41,67464.0,25.4845,25.4938,25.4009,25.4381,67464.0
2024-04-03 12:00:00,27.4,27.47,27.37,27.46,29600.0,25.4288,25.4938,25.4009,25.4845,29600.0
2024-04-03 12:30:00,27.47,27.49,27.41,27.47,36033.0,25.4938,25.5123,25.4381,25.4938,36033.0
2024-04-03 13:00:00,27.48,27.49,27.44,27.46,33184.0,25.503,25.5123,25.4659,25.4845,33184.0
2024-04-03 13:30:00,27.47,27.49,27.44,27.48,36180.0,25.4938,25.5123,25.4659,25.503,36180.0
2024-04-03 14:00:00,27.48,27.48,27.38,27.39,37014.0,25.503,25.503,25.4102,25.4195,37014.0
2024-04-03 14:30:00,27.39,27.43,27.37,27.41,32072.0,25.4195,25.4566,25.4009,25.4381,32072.0
2024-04-03 15:00:00,27.4,27.42,27.25,27.33,130215.0,25.4288,25.4474,25.2896,25.3638,130215.0
2024-04-03 15:30:00,27.32,27.51,27.32,27.51,455887.0,25.3545,25.5309,25.3545,25.5309,455887.0
2024-04-04 09:30:00,27.88,28.08,27.75,27.89,232723.0,25.8743,26.0599,25.7536,25.8835,232723.0
2024-04-04 10:00:00,27.88,27.9,27.73,27.76,165294.0,25.8743,25.8928,25.735,25.7629,165294.0
2024-04-04 10:30:00,27.77,27.86,27.73,27.74,114575.0,25.7722,25.8557,25.735,25.7443,114575.0
2024-04-04 11:00:00,27.75,27.82,27.73,27.78,67174.0,25.7536,25.8186,25.735,25.7815,67174.0
2024-04-04 11:30:00,27.78,27.79,27.66,27.71,60005.0,25.7815,25.7907,25.6701,25.7165,60005.0
2024-04-04 12:00:00,27.71,27.73,27.65,27.69,78884.0,25.7165,25.735,25.6608,25.6979,78884.0
2024-04-04 12:30:00,27.69,27.88,27.68,27.87,257270.0,25.6979,25.8743,25.6886,25.865,257270.0
2024-04-04 13:00:00,27.87,27.92,27.83,27.89,100303.0,25.865,25.9114,25.8279,25.8835,100303.0
2024-04-04 13:30:00,27.88,27.93,27.86,27.87,146508.0,25.8743,25.9207,25.8557,25.865,146508.0
2024-04-04 14:00:00,27.87,27.87,27.47,27.47,75988.0,25.865,25.865,25.4938,25.4938,75988.0
2024-04-04 14:30:00,27.47,27.52,27.3,27.32,89227.0,25.4938,25.5402,25.336,25.3545,89227.0
2024-04-04 15:00:00,27.32,27.34,27.17,27.17,109690.0,25.3545,25.3731,25.2153,25.2153,109690.0
2024-04-04 15:30:00,27.18,27.22,27.11,27.21,340659.0,25.2246,25.2617,25.1597,25.2525,340659.0
2024-04-05 09:30:00,27.06,27.13,26.87,26.97,110276.0,25.1133,25.1782,24.9369,25.0297,110276.0
2024-04-05 10:00:00,26.97,26.97,26.74,26.85,128928.0,25.0297,25.0297,24.8163,24.9184,128928.0
2024-04-05 10:30:00,26.83,26.98,26.81,26.95,227777.0,24.8998,25.039,24.8812,25.0112,227777.0
2024-04-05 11:00:00,26.95,27.03,26.9,27.03,38547.0,25.0112,25.0854,24.9648,25.0854,38547.0
2024-04-05 11:30:00,27.02,27.15,26.99,27.14,44401.0,25.0761,25.1968,25.0483,25.1875,44401.0
2024-04-05 12:00:00,27.14,27.28,27.11,27.26,46965.0,25.1875,25.3174,25.1597,25.2989,46965.0
2024-04-05 12:30:00,27.25,27.27,27.22,27.27,47446.0,25.2896,25.3081,25.2617,25.3081,47446.0
2024-04-05 13:00:00,27.27,27.27,27.11,27.18,51929.0,25.3081,25.3081,25.1597,25.2246,51929.0
2024-04-05 13:30:00,27.18,27.2,27.11,27.14,49445.0,25.2246,25.2432,25.1597,25.1875,49445.0
2024-04-05 14:00:00,27.14,27.25,27.09,27.16,61714.0,25.1875,25.2896,25.1411,25.2061,61714.0
2024-04-05 14:30:00,27.16,27.19,27.03,27.08,126948.0,25.2061,25.2339,25.0854,25.1318,126948.0
2024-04-05 15:00:00,27.08,27.13,27.05,27.05,78577.0,25.1318,25.1782,25.104,25.104,78577.0
2024-04-05 15:30:00,27.05,27.17,27.02,27.05,285432.0,25.104,25.2153,25.0761,25.104,285432.0
2024-04-08 09:30:00,27.29,27.39,27.14,27.23,88606.0,25.3267,25.4195,25.1875,25.271,88606.0
2024-04-08 10:00:00,27.22,27.35,27.17,27.34,101082.0,25.2617,25.3824,25.2153,25.3731,101082.0
2024-04-08 10:30:00,27.33,27.42,27.3,27.4,110353.0,25.3638,25.4474,25.336,25.4288,110353.0
2024-04-08 11:00:00,27.4,27.46,27.38,27.41,80761.0,25.4288,25.4845,25.4102,25.4381,80761.0
2024-04-08 11:30:00,27.41,27.44,27.32,27.37,117360.0,25.4381,25.4659,25.3545,25.4009,117360.0
2024-04-08 12:00:00,27.36,27.37,27.3,27.36,63230.0,25.3917,25.4009,25.336,25.3917,63230.0
2024-04-08 12:30:00,27.37,27.43,27.36,27.43,73436.0,25.4009,25.4566,25.3917,25.4566,73436.0
2024-04-08 13:00:00,27.43,27.45,27.39,27.42,84647.0,25.4566,25.4752,25.4195,25.4474,84647.0
2024-04-08 13:30:00,27.42,27.5,27.41,27.48,89903.0,25.4474,25.5216,25.4381,25.503,89903.0
2024-04-08 14:00:00,27.48,27.48,27.36,27.37,70567.0,25.503,25.503,25.3917,25.4009,70567.0
2024-04-08 14:30:00,27.37,27.37,27.33,27.34,60937.0,25.4009,25.4009,25.3638,25.3731,60937.0
2024-04-08 15:00:00,27.35,27.38,27.31,27.34,123529.0,25.3824,25.4102,25.3453,25.3731,123529.0
2024-04-08 15:30:00,27.34,27.37,27.24,27.26,494267.0,25.3731,25.4009,25.2803,25.2989,494267.0
2024-04-09 09:30:00,27.43,27.52,27.27,27.32,218237.0,25.4566,25.5402,25.3081,25.3545,218237.0
2024-04-09 10:00:00,27.32,27.48,27.3,27.35,142303.0,25.3545,25.503,25.336,25.3824,142303.0
2024-04-09 10:30:00,27.34,27.34,27.03,27.08,154034.0,25.3731,25.3731,25.0854,25.1318,154034.0
2024-04-09 11:00:00,27.08,27.25,27.04,27.25,69558.0,25.1318,25.2896,25.0947,25.2896,69558.0
2024-04-09 11:30:00,27.24,27.27,27.17,27.21,93047.0,25.2803,25.3081,25.2153,25.2525,93047.0
2024-04-09 12:00:00,27.21,27.28,27.2,27.23,80346.0,25.2525,25.3174,25.2432,25.271,80346.0
2024-04-09 12:30:00,27.23,27.29,27.19,27.21,68491.0,25.271,25.3267,25.2339,25.2525,68491.0
2024-04-09 13:00:00,27.2,27.27,27.19,27.21,65537.0,25.2432,25.3081,25.2339,25.2525,65537.0
2024-04-09 13:30:00,27.22,27.28,27.21,27.23,75751.0,25.2617,25.3174,25.2525,25.271,75751.0
2024-04-09 14:00:00,27.22,27.31,27.2,27.28,75706.0,25.2617,25.3453,25.2432,25.3174,75706.0
2024-04-09 14:30:00,27.28,27.32,27.24,27.26,141110.0,25.3174,25.3545,25.2803,25.2989,141110.0
2024-04-09 15:00:00,27.26,27.37,27.15,27.37,266355.0,25.2989,25.4009,25.1968,25.4009,266355.0
2024-04-09 15:30:00,27.37,27.55,27.33,27.55,666506.0,25.4009,25.568,25.3638,25.568,666506.0
2024-04-10 09:30:00,26.85,26.86,26.53,26.84,483019.0,24.9184,24.9276,24.6214,24.9091,483019.0
2024-04-10 10:00:00,26.83,26.98,26.76,26.94,166221.0,24.8998,25.039,24.8348,25.0019,166221.0
2024-04-10 10:30:00,26.93,27.06,26.92,26.99,253759.0,24.9926,25.1133,24.9833,25.0483,253759.0
2024-04-10 11:00:00,26.98,27.0,26.83,26.85,101699.0,25.039,25.0576,24.8998,24.9184,101699.0
2024-04-10 11:30:00,26.85,26.86,26.62,26.66,178414.0,24.9184,24.9276,24.7049,24.742,178414.0
2024-04-10 12:00:00,26.66,26.66,26.54,26.6,70207.0,24.742,24.742,24.6307,24.6863,70207.0
2024-04-10 12:30:00,26.6,26.61,26.46,26.51,103106.0,24.6863,24.6956,24.5564,24.6028,103106.0
2024-04-10 13:00:00,26.52,26.55,26.3,26.41,157314.0,24.6121,24.6399,24.4079,24.51,157314.0
2024-04-10 13:30:00,26.38,26.42,26.23,26.36,168499.0,24.4822,24.5193,24.343,24.4636,168499.0
2024-04-10 14:00:00,26.37,26.41,26.24,26.26,144025.0,24.4729,24.51,24.3522,24.3708,144025.0
2024-04-10 14:30:00,26.26,26.28,26.14,26.18,90949.0,24.3708,24.3894,24.2594,24.2966,90949.0
2024-04-10 15:00:00,26.18,26.37,26.16,26.32,140700.0,24.2966,24.4729,24.278,24.4265,140700.0
2024-04-10 15:30:00,26.32,26.36,26.23,26.28,433888.0,24.4265,24.4636,24.343,24.3894,433888.0
2024-04-11 09:30:00,26.38,26.42,26.2,26.35,243936.0,24.4822,24.5193,24.3151,24.4543,243936.0
2024-04-11 10:00:00,26.35,26.35,26.11,26.12,377950.0,24.4543,24.4543,24.2316,24.2409,377950.0
2024-04-11 10:30:00,26.12,26.27,26.12,26.15,198785.0,24.2409,24.3801,24.2409,24.2687,198785.0
2024-04-11 11:00:00,26.16,26.18,26.09,26.16,106903.0,24.278,24.2966,24.213,24.278,106903.0
2024-04-11 11:30:00,26.15,26.33,26.13,26.33,75318.0,24.2687,24.4358,24.2502,24.4358,75318.0
2024-04-11 12:00:00,26.34,26.34,26.23,26.24,97789.0,24.445,24.445,24.343,24.3522,97789.0
2024-04-11 12:30:00,26.25,26.28,26.21,26.27,83614.0,24.3615,24.3894,24.3244,24.3801,83614.0
2024-04-11 13:00:00,26.27,26.47,26.25,26.43,90603.0,24.3801,24.5657,24.3615,24.5286,90603.0
2024-04-11 13:30:00,26.43,26.43,26.32,26.36,84407.0,24.5286,24.5286,24.4265,24.4636,84407.0
2024-04-11 14:00:00,26.35,26.44,26.27,26.27,180970.0,24.4543,24.5379,24.3801,24.3801,180970.0
2024-04-11 14:30:00,26.28,26.29,26.22,26.25,106719.0,24.3894,24.3986,24.3337,24.3615,106719.0
2024-04-11 15:00:00,26.25,26.32,26.24,26.3,97248.0,24.3615,24.4265,24.3522,24.4079,97248.0
2024-04-11 15:30:00,26.29,26.39,26.25,26.28,821191.0,24.3986,24.4915,24.3615,24.3894,821191.0
2024-04-12 09:30:00,26.04,26.16,25.79,25.84,601480.0,24.1666,24.278,23.9346,23.981,601480.0
2024-04-12 10:00:00,25.84,25.84,25.56,25.59,263920.0,23.981,23.981,23.7212,23.749,263920.0
2024-04-12 10:30:00,25.59,25.7,25.41,25.5,397020.0,23.749,23.8511,23.582,23.6655,397020.0
2024-04-12 11:00:00,25.51,25.71,25.5,25.59,475012.0,23.6748,23.8604,23.6655,23.749,475012.0
2024-04-12 11:30:00,25.58,25.62,25.44,25.59,114789.0,23.7397,23.7768,23.6098,23.749,114789.0
2024-04-12 12:00:00,25.58,25.58,25.43,25.44,122345.0,23.7397,23.7397,23.6005,23.6098,122345.0
2024-04-12 12:30:00,25.44,25.46,25.37,25.42,105872.0,23.6098,23.6284,23.5448,23.5912,105872.0
2024-04-12 13:00:00,25.43,25.52,25.36,25.39,122681.0,23.6005,23.684,23.5356,23.5634,122681.0
2024-04-12 13:30:00,25.38,25.49,25.34,25.44,93342.0,23.5541,23.6562,23.517,23.6098,93342.0
2024-04-12 14:00:00,25.43,25.5,25.39,25.42,116714.0,23.6005,23.6655,23.5634,23.5912,116714.0
2024-04-12 14:30:00,25.42,25.43,25.34,25.36,141297.0,23.5912,23.6005,23.517,23.5356,141297.0
2024-04-12 15:00:00,25.35,25.35,25.27,25.32,166034.0,23.5263,23.5263,23.452,23.4984,166034.0
2024-04-12 15:30:00,25.32,25.45,25.26,25.41,870412.0,23.4984,23.6191,23.4427,23.582,870412.0
2024-04-15 09:30:00,25.59,25.84,25.55,25.61,205181.0,23.749,23.981,23.7119,23.7676,205181.0
2024-04-15 10:00:00,25.62,25.62,25.31,25.37,119688.0,23.7768,23.7768,23.4891,23.5448,119688.0
2024-04-15 10:30:00,25.36,25.42,25.32,25.36,71598.0,23.5356,23.5912,23.4984,23.5356,71598.0
2024-04-15 11:00:00,25.37,25.4,25.21,25.24,160652.0,23.5448,23.5727,23.3963,23.4242,160652.0
2024-04-15 11:30:00,25.24,25.35,25.23,25.27,75978.0,23.4242,23.5263,23.4149,23.452,75978.0
2024-04-15 12:00:00,25.27,25.32,25.16,25.18,96885.0,23.452,23.4984,23.3499,23.3685,96885.0
2024-04-15 12:30:00,25.18,25.18,25.09,25.1,56513.0,23.3685,23.3685,23.285,23.2943,56513.0
2024-04-15 13:00:00,25.1,25.16,24.98,24.98,116468.0,23.2943,23.3499,23.1829,23.1829,116468.0
2024-04-15 13:30:00,24.98,25.05,24.93,25.04,121628.0,23.1829,23.2479,23.1365,23.2386,121628.0
2024-04-15 14:00:00,25.03,25.04,24.93,24.96,82789.0,23.2293,23.2386,23.1365,23.1643,82789.0
2024-04-15 14:30:00,24.96,25.04,24.85,24.92,237515.0,23.1643,23.2386,23.0622,23.1272,237515.0
2024-04-15 15:00:00,24.92,24.93,24.79,24.89,311356.0,23.1272,23.1365,23.0066,23.0994,311356.0
2024-04-15 15:30:00,24.89,24.97,24.79,24.92,1318863.0,23.0994,23.1736,23.0066,23.1272,1318863.0
2024-04-16 09:30:00,24.78,24.86,24.48,24.54,194871.0,22.9973,23.0715,22.7189,22.7745,194871.0
2024-04-16 10:00:00,24.53,24.63,24.4,24.51,203226.0,22.7653,22.8581,22.6446,22.7467,203226.0
2024-04-16 10:30:00,24.5,24.7,24.47,24.62,160137.0,22.7374,22.923,22.7096,22.8488,160137.0
2024-04-16 11:00:00,24.62,24.8,24.61,24.75,197731.0,22.8488,23.0158,22.8395,22.9694,197731.0
2024-04-16 11:30:00,24.74,24.92,24.69,24.83,138397.0,22.9602,23.1272,22.9138,23.0437,138397.0
2024-04-16 12:00:00,24.83,24.9,24.78,24.85,231529.0,23.0437,23.1086,22.9973,23.0622,231529.0
2024-04-16 12:30:00,24.84,24.89,24.75,24.77,744647.0,23.053,23.0994,22.9694,22.988,744647.0
2024-04-16 13:00:00,24.77,24.8,24.73,24.73,161982.0,22.988,23.0158,22.9509,22.9509,161982.0
2024-04-16 13:30:00,24.73,24.8,24.61,24.77,331219.0,22.9509,23.0158,22.8395,22.988,331219.0
2024-04-16 14:00:00,24.77,24.91,24.66,24.71,162404.0,22.988,23.1179,22.8859,22.9323,162404.0
2024-04-16 14:30:00,24.71,24.91,24.71,24.91,190434.0,22.9323,23.1179,22.9323,23.1179,190434.0
2024-04-16 15:00:00,24.91,24.92,24.77,24.83,398408.0,23.1179,23.1272,22.988,23.0437,398408.0
2024-04-16 15:30:00,24.83,24.87,24.68,24.69,913572.0,23.0437,23.0808,22.9045,22.9138,913572.0
2024-04-17 09:30:00,24.92,25.16,24.87,25.07,199318.0,23.1272,23.3499,23.0808,23.2664,199318.0
2024-04-17 10:00:00,25.08,25.08,24.88,24.95,75134.0,23.2757,23.2757,23.0901,23.155,75134.0
2024-04-17 10:30:00,24.94,24.96,24.83,24.89,168310.0,23.1458,23.1643,23.0437,23.0994,168310.0
2024-04-17 11:00:00,24.89,24.98,24.83,24.86,100112.0,23.0994,23.1829,23.0437,23.0715,100112.0
2024-04-17 11:30:00,24.84,24.94,24.79,24.87,126700.0,23.053,23.1458,23.0066,23.0808,126700.0
2024-04-17 12:00:00,24.87,24.91,24.76,24.88,122959.0,23.0808,23.1179,22.9787,23.0901,122959.0
2024-04-17 12:30:00,24.88,24.92,24.85,24.89,61321.0,23.0901,23.1272,23.0622,23.0994,61321.0
2024-04-17 13:00:00,24.89,24.99,24.85,24.98,190846.0,23.0994,23.1922,23.0622,23.1829,190846.0
2024-04-17 13:30:00,24.99,25.06,24.92,25.05,81322.0,23.1922,23.2571,23.1272,23.2479,81322.0
2024-04-17 14:00:00,25.05,25.07,24.93,24.98,272711.0,23.2479,23.2664,23.1365,23.1829,272711.0
2024-04-17 14:30:00,24.99,25.08,24.83,24.84,322072.0,23.1922,23.2757,23.0437,23.053,322072.0
2024-04-17 15:00:00,24.84,24.91,24.82,24.88,175942.0,23.053,23.1179,23.0344,23.0901,175942.0
2024-04-17 15:30:00,24.89,24.93,24.8,24.81,297325.0,23.0994,23.1365,23.0158,23.0251,297325.0
2024-04-18 09:30:00,24.94,25.03,24.78,24.93,185839.0,23.1458,23.2293,22.9973,23.1365,185839.0
2024-04-18 10:00:00,24.93,24.95,24.76,24.92,429893.0,23.1365,23.155,22.9787,23.1272,429893.0
2024-04-18 10:30:00,24.93,25.15,24.88,25.12,832513.0,23.1365,23.3407,23.0901,23.3128,832513.0
2024-04-18 11:00:00,25.12,25.17,25.02,25.1,94775.0,23.3128,23.3592,23.22,23.2943,94775.0
2024-04-18 11:30:00,25.1,25.14,24.99,25.03,92501.0,23.2943,23.3314,23.1922,23.2293,92501.0
2024-04-18 12:00:00,25.03,25.04,24.93,24.96,60648.0,23.2293,23.2386,23.1365,23.1643,60648.0
2024-04-18 12:30:00,24.96,24.97,24.87,24.89,146107.0,23.1643,23.1736,23.0808,23.0994,146107.0
2024-04-18 13:00:00,24.89,24.95,24.84,24.95,85301.0,23.0994,23.155,23.053,23.155,85301.0
2024-04-18 13:30:00,24.94,24.94,24.82,24.9,72058.0,23.1458,23.1458,23.0344,23.1086,72058.0
2024-04-18 14:00:00,24.89,24.95,24.84,24.87,61854.0,23.0994,23.155,23.053,23.0808,61854.0
2024-04-18 14:30:00,24.87,24.92,24.82,24.92,78696.0,23.0808,23.1272,23.0344,23.1272,78696.0
2024-04-18 15:00:00,24.92,24.95,24.87,24.93,111830.0,23.1272,23.155,23.0808,23.1365,111830.0
2024-04-18 15:30:00,24.93,25.04,24.91,25.02,587259.0,23.1365,23.2386,23.1179,23.22,587259.0
2024-04-19 09:30:00,25.08,25.31,25.02,25.24,176889.0,23.2757,23.4891,23.22,23.4242,176889.0
2024-04-19 10:00:00,25.24,25.27,25.13,25.26,98382.0,23.4242,23.452,23.3221,23.4427,98382.0
2024-04-19 10:30:00,25.25,25.32,25.14,25.23,88921.0,23.4335,23.4984,23.3314,23.4149,88921.0
2024-04-19 11:00:00,25.21,25.21,25.12,25.14,160896.0,23.3963,23.3963,23.3128,23.3314,160896.0
2024-04-19 11:30:00,25.14,25.2,25.08,25.09,333642.0,23.3314,23.3871,23.2757,23.285,333642.0
2024-04-19 12:00:00,25.09,25.14,24.99,25.0,78794.0,23.285,23.3314,23.1922,23.2015,78794.0
2024-04-19 12:30:00,25.01,25.11,25.0,25.11,49457.0,23.2107,23.3035,23.2015,23.3035,49457.0
2024-04-19 13:00:00,25.1,25.15,25.07,25.08,54777.0,23.2943,23.3407,23.2664,23.2757,54777.0
2024-04-19 13:30:00,25.08,25.24,25.07,25.14,236738.0,23.2757,23.4242,23.2664,23.3314,236738.0
2024-04-19 14:00:00,25.13,25.14,25.05,25.05,112009.0,23.3221,23.3314,23.2479,23.2479,112009.0
2024-04-19 14:30:00,25.05,25.1,25.01,25.09,76855.0,23.2479,23.2943,23.2107,23.285,76855.0
2024-04-19 15:00:00,25.09,25.15,25.03,25.12,103943.0,23.285,23.3407,23.2293,23.3128,103943.0
2024-04-19 15:30:00,25.11,25.23,25.04,25.16,835199.0,23.3035,23.4149,23.2386,23.3499,835199.0
2024-04-22 09:30:00,25.37,25.4,25.2,25.36,369218.0,23.5448,23.5727,23.3871,23.5356,369218.0
2024-04-22 10:00:00,25.36,25.47,25.32,25.32,409316.0,23.5356,23.6376,23.4984,23.4984,409316.0
2024-04-22 10:30:00,25.31,25.41,25.26,25.33,185814.0,23.4891,23.582,23.4427,23.5077,185814.0
2024-04-22 11:00:00,25.33,25.41,25.28,25.36,266447.0,23.5077,23.582,23.4613,23.5356,266447.0
2024-04-22 11:30:00,25.36,25.39,25.31,25.37,128626.0,23.5356,23.5634,23.4891,23.5448,128626.0
2024-04-22 12:00:00,25.37,25.45,25.36,25.41,98631.0,23.5448,23.6191,23.5356,23.582,98631.0
2024-04-22 12:30:00,25.41,25.53,25.38,25.53,102111.0,23.582,23.6933,23.5541,23.6933,102111.0
2024-04-22 13:00:00,25.53,25.56,25.49,25.55,203862.0,23.6933,23.7212,23.6562,23.7119,203862.0
2024-04-22 13:30:00,25.54,25.68,25.5,25.66,178131.0,23.7026,23.8325,23.6655,23.814,178131.0
2024-04-22 14:00:00,25.67,25.67,25.61,25.67,97610.0,23.8233,23.8233,23.7676,23.8233,97610.0
2024-04-22 14:30:00,25.66,25.69,25.55,25.66,315453.0,23.814,23.8418,23.7119,23.814,315453.0
2024-04-22 15:00:00,25.66,25.66,25.55,25.62,152902.0,23.814,23.814,23.7119,23.7768,152902.0
2024-04-22 15:30:00,25.61,25.66,25.54,25.58,721999.0,23.7676,23.814,23.7026,23.7397,721999.0
2024-04-23 09:30:00,25.52,25.52,25.3,25.5,197729.0,23.684,23.684,23.4799,23.6655,197729.0
2024-04-23 10:00:00,25.5,25.57,25.46,25.55,130013.0,23.6655,23.7304,23.6284,23.7119,130013.0
2024-04-23 10:30:00,25.55,25.6,25.44,25.51,416516.0,23.7119,23.7583,23.6098,23.6748,416516.0
2024-04-23 11:00:00,25.51,25.55,25.43,25.49,763612.0,23.6748,23.7119,23.6005,23.6562,763612.0
2024-04-23 11:30:00,25.49,25.49,25.41,25.41,301597.0,23.6562,23.6562,23.582,23.582,301597.0
2024-04-23 12:00:00,25.41,25.49,25.36,25.37,224802.0,23.582,23.6562,23.5356,23.5448,224802.0
2024-04-23 12:30:00,25.37,25.45,25.34,25.44,116592.0,23.5448,23.6191,23.517,23.6098,116592.0
2024-04-23 13:00:00,25.44,25.49,25.41,25.45,420573.0,23.6098,23.6562,23.582,23.6191,420573.0
2024-04-23 13:30:00,25.45,25.47,25.43,25.45,178114.0,23.6191,23.6376,23.6005,23.6191,178114.0
2024-04-23 14:00:00,25.45,25.45,25.4,25.44,100026.0,23.6191,23.6191,23.5727,23.6098,100026.0
2024-04-23 14:30:00,25.45,25.46,25.38,25.38,184352.0,23.6191,23.6284,23.5541,23.5541,184352.0
2024-04-23 15:00:00,25.38,25.39,25.28,25.32,236481.0,23.5541,23.5634,23.4613,23.4984,236481.0
2024-04-23 15:30:00,25.31,25.36,25.29,25.34,518615.0,23.4891,23.5356,23.4706,23.517,518615.0
2024-04-24 09:30:00,25.12,25.27,24.98,25.18,945911.0,23.3128,23.452,23.1829,23.3685,945911.0
2024-04-24 10:00:00,25.18,25.4,25.16,25.24,1887199.0,23.3685,23.5727,23.3499,23.4242,1887199.0
2024-04-24 10:30:00,25.24,25.26,25.07,25.12,292736.0,23.4242,23.4427,23.2664,23.3128,292736.0
2024-04-24 11:00:00,25.11,25.13,24.98,25.08,416798.0,23.3035,23.3221,23.1829,23.2757,416798.0
2024-04-24 11:30:00,25.09,25.12,24.98,25.11,129877.0,23.285,23.3128,23.1829,23.3035,129877.0
2024-04-24 12:00:00,25.11,25.25,25.08,25.24,174313.0,23.3035,23.4335,23.2757,23.4242,174313.0
2024-04-24 12:30:00,25.24,25.25,25.17,25.25,129234.0,23.4242,23.4335,23.3592,23.4335,129234.0
2024-04-24 13:00:00,25.24,25.27,25.22,25.27,107983.0,23.4242,23.452,23.4056,23.452,107983.0
2024-04-24 13:30:00,25.27,25.39,25.25,25.35,246392.0,23.452,23.5634,23.4335,23.5263,246392.0
2024-04-24 14:00:00,25.35,25.42,25.32,25.39,230818.0,23.5263,23.5912,23.4984,23.5634,230818.0
2024-04-24 14:30:00,25.39,25.44,25.34,25.4,208242.0,23.5634,23.6098,23.517,23.5727,208242.0
2024-04-24 15:00:00,25.4,25.47,25.38,25.43,246334.0,23.5727,23.6376,23.5541,23.6005,246334.0
2024-04-24 15:30:00,25.43,25.46,25.32,25.34,921277.0,23.6005,23.6284,23.4984,23.517,921277.0
2024-04-25 09:30:00,25.04,25.23,24.68,24.82,914061.0,23.2386,23.4149,22.9045,23.0344,914061.0
2024-04-25 10:00:00,24.82,24.97,24.76,24.94,190880.0,23.0344,23.1736,22.9787,23.1458,190880.0
2024-04-25 10:30:00,24.93,25.02,24.88,24.95,104809.0,23.1365,23.22,23.0901,23.155,104809.0
2024-04-25 11:00:00,24.94,24.98,24.9,24.96,202795.0,23.1458,23.1829,23.1086,23.1643,202795.0
2024-04-25 11:30:00,24.98,24.98,24.89,24.97,74339.0,23.1829,23.1829,23.0994,23.1736,74339.0
2024-04-25 12:00:00,24.96,25.0,24.9,25.0,84059.0,23.1643,23.2015,23.1086,23.2015,84059.0
2024-04-25 12:30:00,25.0,25.14,24.94,25.09,1763861.0,23.2015,23.3314,23.1458,23.285,1763861.0
2024-04-25 13:00:00,25.09,25.15,24.97,25.05,310677.0,23.285,23.3407,23.1736,23.2479,310677.0
2024-04-25 13:30:00,25.05,25.16,25.03,25.15,350110.0,23.2479,23.3499,23.2293,23.3407,350110.0
2024-04-25 14:00:00,25.14,25.15,25.07,25.11,156992.0,23.3314,23.3407,23.2664,23.3035,156992.0
2024-04-25 14:30:00,25.1,25.19,25.06,25.14,294932.0,23.2943,23.3778,23.2571,23.3314,294932.0
2024-04-25 15:00:00,25.15,25.23,25.1,25.16,415518.0,23.3407,23.4149,23.2943,23.3499,415518.0
2024-04-25 15:30:00,25.16,25.24,25.07,25.08,640177.0,23.3499,23.4242,23.2664,23.2757,640177.0
2024-04-26 09:30:00,25.14,25.28,25.01,25.15,373895.0,23.3314,23.4613,23.2107,23.3407,373895.0
2024-04-26 10:00:00,25.14,25.3,25.08,25.19,347804.0,23.3314,23.4799,23.2757,23.3778,347804.0
2024-04-26 10:30:00,25.19,25.24,25.08,25.08,159732.0,23.3778,23.4242,23.2757,23.2757,159732.0
2024-04-26 11:00:00,25.08,25.09,25.02,25.08,113185.0,23.2757,23.285,23.22,23.2757,113185.0
2024-04-26 11:30:00,25.09,25.15,25.08,25.13,135429.0,23.285,23.3407,23.2757,23.3221,135429.0
2024-04-26 12:00:00,25.13,25.17,25.09,25.12,266377.0,23.3221,23.3592,23.285,23.3128,266377.0
2024-04-26 12:30:00,25.13,25.21,25.1,25.18,136866.0,23.3221,23.3963,23.2943,23.3685,136866.0
2024-04-26 13:00:00,25.18,25.18,25.05,25.11,710536.0,23.3685,23.3685,23.2479,23.3035,710536.0
2024-04-26 13:30:00,25.11,25.12,25.0,25.06,345316.0,23.3035,23.3128,23.2015,23.2571,345316.0
2024-04-26 14:00:00,25.06,25.17,25.06,25.11,554564.0,23.2571,23.3592,23.2571,23.3035,554564.0
2024-04-26 14:30:00,25.11,25.12,25.03,25.12,433656.0,23.3035,23.3128,23.2293,23.3128,433656.0
2024-04-26 15:00:00,25.11,25.13,25.04,25.05,494775.0,23.3035,23.3221,23.2386,23.2479,494775.0
2024-04-26 15:30:00,25.05,25.06,24.89,25.0,1956622.0,23.2479,23.2571,23.0994,23.2015,1956622.0
2024-04-29 09:30:00,24.76,25.11,23.75,23.89,891619.0,22.9787,23.3035,22.0414,22.1713,891619.0
2024-04-29 10:00:00,23.89,24.14,23.85,23.91,743020.0,22.1713,22.4033,22.1342,22.1899,743020.0
2024-04-29 10:30:00,23.91,24.07,23.84,23.98,444156.0,22.1899,22.3384,22.1249,22.2548,444156.0
2024-04-29 11:00:00,23.97,24.0,23.75,23.91,299233.0,22.2456,22.2734,22.0414,22.1899,299233.0
2024-04-29 11:30:00,23.91,24.15,23.78,23.86,568378.0,22.1899,22.4126,22.0692,22.1435,568378.0
2024-04-29 12:00:00,23.85,23.86,23.52,23.54,511706.0,22.1342,22.1435,21.8279,21.8465,511706.0
2024-04-29 12:30:00,23.55,23.7,23.52,23.54,343456.0,21.8558,21.995,21.8279,21.8465,343456.0
2024-04-29 13:00:00,23.54,23.57,23.27,23.48,633665.0,21.8465,21.8743,21.5959,21.7908,633665.0
2024-04-29 13:30:00,23.48,23.82,23.48,23.81,476816.0,21.7908,22.1063,21.7908,22.0971,476816.0
2024-04-29 14:00:00,23.8,23.92,23.72,23.89,356040.0,22.0878,22.1991,22.0135,22.1713,356040.0
2024-04-29 14:30:00,23.89,23.9,23.67,23.73,552742.0,22.1713,22.1806,21.9671,22.0228,552742.0
2024-04-29 15:00:00,23.73,23.73,23.41,23.43,469994.0,22.0228,22.0228,21.7258,21.7444,469994.0
2024-04-29 15:30:00,23.43,23.43,23.25,23.39,1876462.0,21.7444,21.7444,21.5773,21.7073,1876462.0
2024-04-30 09:30:00,22.99,23.22,22.9,23.07,353773.0,21.3361,21.5495,21.2525,21.4103,353773.0
2024-04-30 10:00:00,23.07,23.07,22.92,22.98,271272.0,21.4103,21.4103,21.2711,21.3268,271272.0
2024-04-30 10:30:00,22.98,23.19,22.95,23.11,477339.0,21.3268,21.5217,21.2989,21.4474,477339.0
2024-04-30 11:00:00,23.1,23.1,22.92,23.01,287599.0,21.4381,21.4381,21.2711,21.3546,287599.0
2024-04-30 11:30:00,23.01,23.04,22.95,23.01,183110.0,21.3546,21.3825,21.2989,21.3546,183110.0
2024-04-30 12:00:00,23.01,23.06,22.99,23.03,168240.0,21.3546,21.401,21.3361,21.3732,168240.0
2024-04-30 12:30:00,23.02,23.03,22.95,22.98,166799.0,21.3639,21.3732,21.2989,21.3268,166799.0
2024-04-30 13:00:00,22.98,23.05,22.95,23.01,149729.0,21.3268,21.3917,21.2989,21.3546,149729.0
2024-04-30 13:30:00,23.0,23.06,22.99,23.04,186622.0,21.3453,21.401,21.3361,21.3825,186622.0
2024-04-30 14:00:00,23.04,23.06,22.92,22.95,247632.0,21.3825,21.401,21.2711,21.2989,247632.0
2024-04-30 14:30:00,22.94,22.97,22.89,22.95,190042.0,21.2897,21.3175,21.2432,21.2989,190042.0
2024-04-30 15:00:00,22.94,23.01,22.88,22.9,291298.0,21.2897,21.3546,21.234,21.2525,291298.0
2024-04-30 15:30:00,22.91,22.92,22.83,22.85,1429274.0,21.2618,21.2711,21.1876,21.2061,1429274.0
2024-05-01 09:30:00,22.86,23.06,22.81,22.84,198451.0,21.2154,21.401,21.169,21.1968,198451.0
2024-05-01 10:00:00,22.85,22.9,22.77,22.78,139705.0,21.2061,21.2525,21.1319,21.1412,139705.0
2024-05-01 10:30:00,22.78,22.93,22.77,22.87,118166.0,21.1412,21.2804,21.1319,21.2247,118166.0
2024-05-01 11:00:00,22.87,22.88,22.76,22.77,128122.0,21.2247,21.234,21.1226,21.1319,128122.0
2024-05-01 11:30:00,22.78,22.87,22.73,22.84,169491.0,21.1412,21.2247,21.0948,21.1968,169491.0
2024-05-01 12:00:00,22.83,22.84,22.76,22.81,91537.0,21.1876,21.1968,21.1226,21.169,91537.0
2024-05-01 12:30:00,22.81,22.82,22.76,22.81,108957.0,21.169,21.1783,21.1226,21.169,108957.0
2024-05-01 13:00:00,22.8,22.81,22.73,22.78,83690.0,21.1597,21.169,21.0948,21.1412,83690.0
2024-05-01 13:30:00,22.78,22.83,22.75,22.82,120822.0,21.1412,21.1876,21.1133,21.1783,120822.0
2024-05-01 14:00:00,22.82,23.0,22.78,22.98,180374.0,21.1783,21.3453,21.1412,21.3268,180374.0
2024-05-01 14:30:00,22.99,23.24,22.84,23.21,358502.0,21.3361,21.5681,21.1968,21.5402,358502.0
2024-05-01 15:00:00,23.21,23.24,23.07,23.08,447492.0,21.5402,21.5681,21.4103,21.4196,447492.0
2024-05-01 15:30:00,23.07,23.07,22.75,22.75,680040.0,21.4103,21.4103,21.1133,21.1133,680040.0
2024-05-02 09:30:00,23.0,23.01,22.83,22.98,177778.0,21.3453,21.3546,21.1876,21.3268,177778.0
2024-05-02 10:00:00,22.97,23.09,22.87,23.09,235008.0,21.3175,21.4289,21.2247,21.4289,235008.0
2024-05-02 10:30:00,23.08,23.09,22.94,23.03,374765.0,21.4196,21.4289,21.2897,21.3732,374765.0
2024-05-02 11:00:00,23.02,23.08,22.98,23.03,180370.0,21.3639,21.4196,21.3268,21.3732,180370.0
2024-05-02 11:30:00,23.02,23.03,22.9,22.92,182419.0,21.3639,21.3732,21.2525,21.2711,182419.0
2024-05-02 12:00:00,22.91,22.94,22.82,22.84,184728.0,21.2618,21.2897,21.1783,21.1968,184728.0
2024-05-02 12:30:00,22.84,22.86,22.8,22.85,124507.0,21.1968,21.2154,21.1597,21.2061,124507.0
2024-05-02 13:00:00,22.85,23.02,22.83,23.01,197621.0,21.2061,21.3639,21.1876,21.3546,197621.0
2024-05-02 13:30:00,23.01,23.07,22.98,23.0,177776.0,21.3546,21.4103,21.3268,21.3453,177776.0
2024-05-02 14:00:00,23.0,23.03,22.97,23.02,140689.0,21.3453,21.3732,21.3175,21.3639,140689.0
2024-05-02 14:30:00,23.03,23.06,23.02,23.04,210171.0,21.3732,21.401,21.3639,21.3825,210171.0
2024-05-02 15:00:00,23.04,23.05,22.98,23.0,278263.0,21.3825,21.3917,21.3268,21.3453,278263.0
2024-05-02 15:30:00,23.0,23.01,22.9,22.97,856922.0,21.3453,21.3546,21.2525,21.3175,856922.0
2024-05-03 09:30:00,23.37,23.87,23.33,23.84,825624.0,21.6887,22.1527,21.6516,22.1249,825624.0
2024-05-03 10:00:00,23.84,23.88,23.55,23.62,432557.0,22.1249,22.162,21.8558,21.9207,432557.0
2024-05-03 10:30:00,23.62,23.66,23.37,23.38,246573.0,21.9207,21.9579,21.6887,21.698,246573.0
2024-05-03 11:00:00,23.38,23.41,23.32,23.33,221798.0,21.698,21.7258,21.6423,21.6516,221798.0
2024-05-03 11:30:00,23.33,23.35,23.25,23.33,104461.0,21.6516,21.6702,21.5773,21.6516,104461.0
2024-05-03 12:00:00,23.34,23.41,23.31,23.32,91772.0,21.6609,21.7258,21.633,21.6423,91772.0
2024-05-03 12:30:00,23.31,23.36,23.24,23.3,174646.0,21.633,21.6794,21.5681,21.6238,174646.0
2024-05-03 13:00:00,23.3,23.36,23.29,23.36,136856.0,21.6238,21.6794,21.6145,21.6794,136856.0
2024-05-03 13:30:00,23.35,23.43,23.3,23.39,207958.0,21.6702,21.7444,21.6238,21.7073,207958.0
2024-05-03 14:00:00,23.4,23.5,23.36,23.5,278186.0,21.7166,21.8094,21.6794,21.8094,278186.0
2024-05-03 14:30:00,23.5,23.53,23.39,23.43,247364.0,21.8094,21.8372,21.7073,21.7444,247364.0
2024-05-03 15:00:00,23.43,23.51,23.41,23.44,439742.0,21.7444,21.8186,21.7258,21.7537,439742.0
2024-05-03 15:30:00,23.45,23.45,23.31,23.38,1034872.0,21.763,21.763,21.633,21.698,1034872.0
2024-05-06 09:30:00,23.59,23.67,23.49,23.61,424800.0,21.8929,21.9671,21.8001,21.9115,424800.0
2024-05-06 10:00:00,23.61,23.69,23.54,23.57,367563.0,21.9115,21.9857,21.8465,21.8743,367563.0
2024-05-06 10:30:00,23.57,23.62,23.48,23.48,145710.0,21.8743,21.9207,21.7908,21.7908,145710.0
2024-05-06 11:00:00,23.48,23.53,23.43,23.44,141685.0,21.7908,21.8372,21.7444,21.7537,141685.0
2024-05-06 11:30:00,23.44,23.48,23.41,23.43,91555.0,21.7537,21.7908,21.7258,21.7444,91555.0
2024-05-06 12:00:00,23.43,23.43,23.35,23.38,206695.0,21.7444,21.7444,21.6702,21.698,206695.0
2024-05-06 12:30:00,23.38,23.46,23.37,23.39,191613.0,21.698,21.7722,21.6887,21.7073,191613.0
2024-05-06 13:00:00,23.4,23.45,23.38,23.41,395131.0,21.7166,21.763,21.698,21.7258,395131.0
2024-05-06 13:30:00,23.42,23.47,23.38,23.39,259912.0,21.7351,21.7815,21.698,21.7073,259912.0
2024-05-06 14:00:00,23.39,23.43,23.37,23.43,298743.0,21.7073,21.7444,21.6887,21.7444,298743.0
2024-05-06 14:30:00,23.43,23.47,23.39,23.39,244122.0,21.7444,21.7815,21.7073,21.7073,244122.0
2024-05-06 15:00:00,23.39,23.4,23.31,23.33,309844.0,21.7073,21.7166,21.633,21.6516,309844.0
2024-05-06 15:30:00,23.33,23.43,23.32,23.41,1166287.0,21.6516,21.7444,21.6423,21.7258,1166287.0
2024-05-07 09:30:00,23.46,23.51,23.35,23.46,239837.0,21.7722,21.8186,21.6702,21.7722,239837.0
2024-05-07 10:00:00,23.46,23.49,23.37,23.48,368199.0,21.7722,21.8001,21.6887,21.7908,368199.0
2024-05-07 10:30:00,23.47,23.48,23.38,23.39,205282.0,21.7815,21.7908,21.698,21.7073,205282.0
2024-05-07 11:00:00,23.39,23.41,23.37,23.39,78990.0,21.7073,21.7258,21.6887,21.7073,78990.0
2024-05-07 11:30:00,23.38,23.4,23.36,23.39,111398.0,21.698,21.7166,21.6794,21.7073,111398.0
2024-05-07 12:00:00,23.39,23.41,23.37,23.38,93839.0,21.7073,21.7258,21.6887,21.698,93839.0
2024-05-07 12:30:00,23.38,23.39,23.35,23.38,106900.0,21.698,21.7073,21.6702,21.698,106900.0
2024-05-07 13:00:00,23.38,23.39,23.37,23.38,85623.0,21.698,21.7073,21.6887,21.698,85623.0
2024-05-07 13:30:00,23.38,23.41,23.35,23.38,130724.0,21.698,21.7258,21.6702,21.698,130724.0
2024-05-07 14:00:00,23.38,23.42,23.36,23.38,151642.0,21.698,21.7351,21.6794,21.698,151642.0
2024-05-07 14:30:00,23.39,23.4,23.34,23.36,124720.0,21.7073,21.7166,21.6609,21.6794,124720.0
2024-05-07 15:00:00,23.36,23.38,23.31,23.36,185975.0,21.6794,21.698,21.633,21.6794,185975.0
2024-05-07 15:30:00,23.36,23.37,23.29,23.3,534479.0,21.6794,21.6887,21.6145,21.6238,534479.0
2024-05-08 09:30:00,23.1,23.26,23.03,23.19,158292.0,21.4381,21.5866,21.3732,21.5217,158292.0
2024-05-08 10:00:00,23.19,23.23,23.11,23.14,278803.0,21.5217,21.5588,21.4474,21.4753,278803.0
2024-05-08 10:30:00,23.14,23.27,23.1,23.23,196224.0,21.4753,21.5959,21.4381,21.5588,196224.0
2024-05-08 11:00:00,23.22,23.35,23.2,23.31,543356.0,21.5495,21.6702,21.5309,21.633,543356.0
2024-05-08 11:30:00,23.31,23.37,23.28,23.35,621233.0,21.633,21.6887,21.6052,21.6702,621233.0
2024-05-08 12:00:00,23.34,23.39,23.31,23.32,157925.0,21.6609,21.7073,21.633,21.6423,157925.0
2024-05-08 12:30:00,23.32,23.36,23.29,23.34,134879.0,21.6423,21.6794,21.6145,21.6609,134879.0
2024-05-08 13:00:00,23.34,23.36,23.32,23.34,110535.0,21.6609,21.6794,21.6423,21.6609,110535.0
2024-05-08 13:30:00,23.35,23.47,23.34,23.45,186988.0,21.6702,21.7815,21.6609,21.763,186988.0
2024-05-08 14:00:00,23.45,23.46,23.4,23.43,309973.0,21.763,21.7722,21.7166,21.7444,309973.0
2024-05-08 14:30:00,23.43,23.44,23.38,23.39,227633.0,21.7444,21.7537,21.698,21.7073,227633.0
2024-05-08 15:00:00,23.39,23.46,23.37,23.43,152636.0,21.7073,21.7722,21.6887,21.7444,152636.0
2024-05-08 15:30:00,23.43,23.49,23.42,23.48,547458.0,21.7444,21.8001,21.7351,21.7908,547458.0
2024-05-09 09:30:00,23.47,23.71,23.43,23.7,94650.0,21.7815,22.0043,21.7444,21.995,94650.0
2024-05-09 10:00:00,23.71,24.14,23.7,24.12,262043.0,22.0043,22.4033,21.995,22.3848,262043.0
2024-05-09 10:30:00,24.13,24.16,24.01,24.04,465376.0,22.394,22.4219,22.2827,22.3105,465376.0
2024-05-09 11:00:00,24.05,24.1,24.01,24.02,143337.0,22.3198,22.3662,22.2827,22.292,143337.0
2024-05-09 11:30:00,24.02,24.02,23.89,23.95,101956.0,22.292,22.292,22.1713,22.227,101956.0
2024-05-09 12:00:00,23.95,23.96,23.89,23.89,73138.0,22.227,22.2363,22.1713,22.1713,73138.0
2024-05-09 12:30:00,23.89,23.9,23.83,23.85,85463.0,22.1713,22.1806,22.1156,22.1342,85463.0
2024-05-09 13:00:00,23.85,23.87,23.78,23.87,140146.0,22.1342,22.1527,22.0692,22.1527,140146.0
2024-05-09 13:30:00,23.87,23.94,23.8,23.94,236501.0,22.1527,22.2177,22.0878,22.2177,236501.0
2024-05-09 14:00:00,23.92,23.92,23.88,23.91,80323.0,22.1991,22.1991,22.162,22.1899,80323.0
2024-05-09 14:30:00,23.91,23.99,23.88,23.96,259963.0,22.1899,22.2641,22.162,22.2363,259963.0
2024-05-09 15:00:00,23.95,24.1,23.93,24.09,292987.0,22.227,22.3662,22.2084,22.3569,292987.0
2024-05-09 15:30:00,24.1,24.21,24.07,24.13,896080.0,22.3662,22.4683,22.3384,22.394,896080.0
2024-05-10 09:30:00,24.14,24.18,23.83,23.85,443320.0,22.4033,22.4404,22.1156,22.1342,443320.0
2024-05-10 10:00:00,23.85,23.85,23.76,23.84,155804.0,22.1342,22.1342,22.0507,22.1249,155804.0
2024-05-10 10:30:00,23.85,23.88,23.76,23.78,93100.0,22.1342,22.162,22.0507,22.0692,93100.0
2024-05-10 11:00:00,23.77,23.79,23.7,23.73,92540.0,22.0599,22.0785,21.995,22.0228,92540.0
2024-05-10 11:30:00,23.72,23.77,23.69,23.74,127710.0,22.0135,22.0599,21.9857,22.0321,127710.0
2024-05-10 12:00:00,23.74,23.76,23.65,23.66,74352.0,22.0321,22.0507,21.9486,21.9579,74352.0
2024-05-10 12:30:00,23.67,23.71,23.65,23.67,87366.0,21.9671,22.0043,21.9486,21.9671,87366.0
2024-05-10 13:00:00,23.67,23.68,23.63,23.67,55956.0,21.9671,21.9764,21.93,21.9671,55956.0
2024-05-10 13:30:00,23.67,23.74,23.66,23.74,121836.0,21.9671,22.0321,21.9579,22.0321,121836.0
2024-05-10 14:00:00,23.73,23.74,23.65,23.71,132532.0,22.0228,22.0321,21.9486,22.0043,132532.0
2024-05-10 14:30:00,23.71,23.8,23.68,23.77,109757.0,22.0043,22.0878,21.9764,22.0599,109757.0
2024-05-10 15:00:00,23.76,23.8,23.74,23.78,126497.0,22.0507,22.0878,22.0321,22.0692,126497.0
2024-05-10 15:30:00,23.78,23.81,23.73,23.73,598928.0,22.0692,22.0971,22.0228,22.0228,598928.0
2024-05-13 09:30:00,23.86,24.02,23.86,24.0,87564.0,22.1435,22.292,22.1435,22.2734,87564.0
2024-05-13 10:00:00,24.0,24.06,23.97,24.03,94272.0,22.2734,22.3291,22.2456,22.3012,94272.0
2024-05-13 10:30:00,24.04,24.1,24.0,24.08,109939.0,22.3105,22.3662,22.2734,22.3476,109939.0
2024-05-13 11:00:00,24.08,24.11,24.02,24.04,102205.0,22.3476,22.3755,22.292,22.3105,102205.0
2024-05-13 11:30:00,24.04,24.04,23.83,23.85,212900.0,22.3105,22.3105,22.1156,22.1342,212900.0
2024-05-13 12:00:00,23.86,23.95,23.83,23.91,156874.0,22.1435,22.227,22.1156,22.1899,156874.0
2024-05-13 12:30:00,23.91,23.97,23.87,23.93,84885.0,22.1899,22.2456,22.1527,22.2084,84885.0
2024-05-13 13:00:00,23.92,23.94,23.87,23.93,60753.0,22.1991,22.2177,22.1527,22.2084,60753.0
2024-05-13 13:30:00,23.93,24.0,23.87,23.99,161092.0,22.2084,22.2734,22.1527,22.2641,161092.0
2024-05-13 14:00:00,23.98,24.0,23.94,23.96,71946.0,22.2548,22.2734,22.2177,22.2363,71946.0
2024-05-13 14:30:00,23.97,24.0,23.96,23.99,109972.0,22.2456,22.2734,22.2363,22.2641,109972.0
2024-05-13 15:00:00,24.0,24.01,23.92,23.93,138218.0,22.2734,22.2827,22.1991,22.2084,138218.0
2024-05-13 15:30:00,23.93,23.95,23.91,23.95,315106.0,22.2084,22.227,22.1899,22.227,315106.0
2024-05-14 09:30:00,24.12,24.45,24.12,24.42,136430.0,22.3848,22.691,22.3848,22.6632,136430.0
2024-05-14 10:00:00,24.42,24.48,24.28,24.29,158820.0,22.6632,22.7189,22.5332,22.5425,158820.0
2024-05-14 10:30:00,24.28,24.3,24.18,24.29,132205.0,22.5332,22.5518,22.4404,22.5425,132205.0
2024-05-14 11:00:00,24.3,24.38,24.28,24.38,92056.0,22.5518,22.6261,22.5332,22.6261,92056.0
2024-05-14 11:30:00,24.38,24.44,24.35,24.39,77950.0,22.6261,22.6817,22.5982,22.6353,77950.0
2024-05-14 12:00:00,24.39,24.42,24.36,24.39,68040.0,22.6353,22.6632,22.6075,22.6353,68040.0
2024-05-14 12:30:00,24.39,24.4,24.32,24.34,75963.0,22.6353,22.6446,22.5704,22.5889,75963.0
2024-05-14 13:00:00,24.34,24.37,24.32,24.34,100377.0,22.5889,22.6168,22.5704,22.5889,100377.0
2024-05-14 13:30:00,24.34,24.39,24.31,24.39,91765.0,22.5889,22.6353,22.5611,22.6353,91765.0
2024-05-14 14:00:00,24.39,24.41,24.29,24.3,182651.0,22.6353,22.6539,22.5425,22.5518,182651.0
2024-05-14 14:30:00,24.3,24.44,24.3,24.38,209005.0,22.5518,22.6817,22.5518,22.6261,209005.0
2024-05-14 15:00:00,24.38,24.42,24.35,24.38,143932.0,22.6261,22.6632,22.5982,22.6261,143932.0
2024-05-14 15:30:00,24.38,24.44,24.35,24.41,487292.0,22.6261,22.6817,22.5982,22.6539,487292.0
2024-05-15 09:30:00,24.78,24.86,24.63,24.63,223023.0,22.9973,23.0715,22.8581,22.8581,223023.0
2024-05-15 10:00:00,24.63,24.76,24.59,24.66,140444.0,22.8581,22.9787,22.8209,22.8859,140444.0
2024-05-15 10:30:00,24.66,24.71,24.64,24.68,88480.0,22.8859,22.9323,22.8674,22.9045,88480.0
2024-05-15 11:00:00,24.68,24.7,24.61,24.63,74709.0,22.9045,22.923,22.8395,22.8581,74709.0
2024-05-15 11:30:00,24.63,24.73,24.59,24.62,123103.0,22.8581,22.9509,22.8209,22.8488,123103.0
2024-05-15 12:00:00,24.61,24.63,24.58,24.6,80645.0,22.8395,22.8581,22.8117,22.8302,80645.0
2024-05-15 12:30:00,24.59,24.62,24.55,24.56,63597.0,22.8209,22.8488,22.7838,22.7931,63597.0
2024-05-15 13:00:00,24.55,24.56,24.5,24.55,121451.0,22.7838,22.7931,22.7374,22.7838,121451.0
2024-05-15 13:30:00,24.55,24.55,24.47,24.5,69312.0,22.7838,22.7838,22.7096,22.7374,69312.0
2024-05-15 14:00:00,24.49,24.5,24.43,24.44,77981.0,22.7281,22.7374,22.6725,22.6817,77981.0
2024-05-15 14:30:00,24.43,24.47,24.4,24.44,91174.0,22.6725,22.7096,22.6446,22.6817,91174.0
2024-05-15 15:00:00,24.45,24.49,24.42,24.44,151979.0,22.691,22.7281,22.6632,22.6817,151979.0
2024-05-15 15:30:00,24.43,24.57,24.42,24.51,558367.0,22.6725,22.8024,22.6632,22.7467,558367.0
2024-05-16 09:30:00,24.41,24.55,24.32,24.37,110234.0,22.6539,22.7838,22.5704,22.6168,110234.0
2024-05-16 10:00:00,24.37,24.4,24.29,24.34,73280.0,22.6168,22.6446,22.5425,22.5889,73280.0
2024-05-16 10:30:00,24.33,24.38,24.29,24.35,66233.0,22.5797,22.6261,22.5425,22.5982,66233.0
2024-05-16 11:00:00,24.36,24.4,24.35,24.37,96974.0,22.6075,22.6446,22.5982,22.6168,96974.0
2024-05-16 11:30:00,24.37,24.39,24.28,24.36,218163.0,22.6168,22.6353,22.5332,22.6075,218163.0
2024-05-16 12:00:00,24.36,24.4,24.29,24.34,257045.0,22.6075,22.6446,22.5425,22.5889,257045.0
2024-05-16 12:30:00,24.33,24.37,24.31,24.35,79134.0,22.5797,22.6168,22.5611,22.5982,79134.0
2024-05-16 13:00:00,24.35,24.36,24.27,24.31,141293.0,22.5982,22.6075,22.524,22.5611,141293.0
2024-05-16 13:30:00,24.32,24.34,24.29,24.34,52643.0,22.5704,22.5889,22.5425,22.5889,52643.0
2024-05-16 14:00:00,24.34,24.34,24.28,24.3,97881.0,22.5889,22.5889,22.5332,22.5518,97881.0
2024-05-16 14:30:00,24.31,24.32,24.27,24.3,127937.0,22.5611,22.5704,22.524,22.5518,127937.0
2024-05-16 15:00:00,24.3,24.34,24.27,24.27,121493.0,22.5518,22.5889,22.524,22.524,121493.0
2024-05-16 15:30:00,24.27,24.27,24.15,24.16,647872.0,22.524,22.524,22.4126,22.4219,647872.0
2024-05-17 09:30:00,24.16,24.23,24.05,24.17,105032.0,22.4219,22.4868,22.3198,22.4312,105032.0
2024-05-17 10:00:00,24.18,24.18,24.1,24.16,103516.0,22.4404,22.4404,22.3662,22.4219,103516.0
2024-05-17 10:30:00,24.16,24.17,24.07,24.11,67972.0,22.4219,22.4312,22.3384,22.3755,67972.0
2024-05-17 11:00:00,24.11,24.19,24.09,24.12,47667.0,22.3755,22.4497,22.3569,22.3848,47667.0
2024-05-17 11:30:00,24.11,24.17,24.11,24.16,41503.0,22.3755,22.4312,22.3755,22.4219,41503.0
2024-05-17 12:00:00,24.16,24.17,24.13,24.14,39737.0,22.4219,22.4312,22.394,22.4033,39737.0
2024-05-17 12:30:00,24.15,24.16,24.13,24.14,40997.0,22.4126,22.4219,22.394,22.4033,40997.0
2024-05-17 13:00:00,24.14,24.19,24.14,24.18,56236.0,22.4033,22.4497,22.4033,22.4404,56236.0
2024-05-17 13:30:00,24.18,24.19,24.12,24.15,288007.0,22.4404,22.4497,22.3848,22.4126,288007.0
2024-05-17 14:00:00,24.16,24.16,24.1,24.14,56125.0,22.4219,22.4219,22.3662,22.4033,56125.0
2024-05-17 14:30:00,24.14,24.19,24.14,24.18,76762.0,22.4033,22.4497,22.4033,22.4404,76762.0
2024-05-17 15:00:00,24.17,24.21,24.17,24.19,106305.0,22.4312,22.4683,22.4312,22.4497,106305.0
2024-05-17 15:30:00,24.19,24.29,24.18,24.27,518634.0,22.4497,22.5425,22.4404,22.524,518634.0
2024-05-20 09:30:00,24.21,24.29,24.08,24.16,110134.0,22.4683,22.5425,22.3476,22.4219,110134.0
2024-05-20 10:00:00,24.16,24.17,24.05,24.08,99511.0,22.4219,22.4312,22.3198,22.3476,99511.0
2024-05-20 10:30:00,24.08,24.09,24.03,24.06,73052.0,22.3476,22.3569,22.3012,22.3291,73052.0
2024-05-20 11:00:00,24.07,24.1,24.02,24.05,283603.0,22.3384,22.3662,22.292,22.3198,283603.0
2024-05-20 11:30:00,24.05,24.11,24.03,24.04,137235.0,22.3198,22.3755,22.3012,22.3105,137235.0
2024-05-20 12:00:00,24.04,24.06,24.01,24.05,174822.0,22.3105,22.3291,22.2827,22.3198,174822.0
2024-05-20 12:30:00,24.05,24.1,24.03,24.05,63513.0,22.3198,22.3662,22.3012,22.3198,63513.0
2024-05-20 13:00:00,24.05,24.06,24.01,24.04,95553.0,22.3198,22.3291,22.2827,22.3105,95553.0
2024-05-20 13:30:00,24.04,24.06,24.01,24.04,68409.0,22.3105,22.3291,22.2827,22.3105,68409.0
2024-05-20 14:00:00,24.03,24.03,23.89,23.96,319830.0,22.3012,22.3012,22.1713,22.2363,319830.0
2024-05-20 14:30:00,23.98,23.98,23.87,23.89,176660.0,22.2548,22.2548,22.1527,22.1713,176660.0
2024-05-20 15:00:00,23.89,23.94,23.88,23.91,132204.0,22.1713,22.2177,22.162,22.1899,132204.0
2024-05-20 15:30:00,23.91,23.96,23.88,23.95,504196.0,22.1899,22.2363,22.162,22.227,504196.0
2024-05-21 09:30:00,23.94,24.01,23.83,23.94,149722.0,22.2177,22.2827,22.1156,22.2177,149722.0
2024-05-21 10:00:00,23.94,24.04,23.91,24.0,79679.0,22.2177,22.3105,22.1899,22.2734,79679.0
2024-05-21 10:30:00,24.0,24.01,23.95,23.98,83906.0,22.2734,22.2827,22.227,22.2548,83906.0
2024-05-21 11:00:00,23.97,24.0,23.95,24.0,74596.0,22.2456,22.2734,22.227,22.2734,74596.0
2024-05-21 11:30:00,24.0,24.0,23.91,23.93,62419.0,22.2734,22.2734,22.1899,22.2084,62419.0
2024-05-21 12:00:00,23.93,23.96,23.91,23.95,51398.0,22.2084,22.2363,22.1899,22.227,51398.0
2024-05-21 12:30:00,23.95,23.97,23.93,23.96,69231.0,22.227,22.2456,22.2084,22.2363,69231.0
2024-05-21 13:00:00,23.96,23.99,23.94,23.96,97034.0,22.2363,22.2641,22.2177,22.2363,97034.0
2024-05-21 13:30:00,23.96,24.01,23.96,24.01,150048.0,22.2363,22.2827,22.2363,22.2827,150048.0
2024-05-21 14:00:00,24.01,24.01,23.95,23.96,79634.0,22.2827,22.2827,22.227,22.2363,79634.0
2024-05-21 14:30:00,23.96,23.97,23.91,23.93,110070.0,22.2363,22.2456,22.1899,22.2084,110070.0
2024-05-21 15:00:00,23.93,23.95,23.91,23.92,106548.0,22.2084,22.227,22.1899,22.1991,106548.0
2024-05-21 15:30:00,23.92,23.95,23.86,23.86,495147.0,22.1991,22.227,22.1435,22.1435,495147.0
2024-05-22 09:30:00,23.73,23.93,23.71,23.92,98445.0,22.0228,22.2084,22.0043,22.1991,98445.0
2024-05-22 10:00:00,23.92,24.0,23.88,24.0,101961.0,22.1991,22.2734,22.162,22.2734,101961.0
2024-05-22 10:30:00,24.0,24.01,23.96,24.0,113833.0,22.2734,22.2827,22.2363,22.2734,113833.0
2024-05-22 11:00:00,24.0,24.01,23.96,23.97,60789.0,22.2734,22.2827,22.2363,22.2456,60789.0
2024-05-22 11:30:00,23.97,24.0,23.93,23.94,195014.0,22.2456,22.2734,22.2084,22.2177,195014.0
2024-05-22 12:00:00,23.94,23.97,23.93,23.95,61904.0,22.2177,22.2456,22.2084,22.227,61904.0
2024-05-22 12:30:00,23.96,23.96,23.92,23.94,82787.0,22.2363,22.2363,22.1991,22.2177,82787.0
2024-05-22 13:00:00,23.94,23.95,23.88,23.89,93498.0,22.2177,22.227,22.162,22.1713,93498.0
2024-05-22 13:30:00,23.89,23.92,23.86,23.9,88072.0,22.1713,22.1991,22.1435,22.1806,88072.0
2024-05-22 14:00:00,23.9,23.91,23.67,23.67,128241.0,22.1806,22.1899,21.9671,21.9671,128241.0
2024-05-22 14:30:00,23.67,23.71,23.65,23.7,170744.0,21.9671,22.0043,21.9486,21.995,170744.0
2024-05-22 15:00:00,23.69,23.76,23.67,23.71,179274.0,21.9857,22.0507,21.9671,22.0043,179274.0
2024-05-22 15:30:00,23.72,23.77,23.69,23.75,575136.0,22.0135,22.0599,21.9857,22.0414,575136.0
2024-05-23 09:30:00,23.75,23.75,23.27,23.28,143872.0,22.0414,22.0414,21.5959,21.6052,143872.0
2024-05-23 10:00:00,23.28,23.35,23.22,23.24,111220.0,21.6052,21.6702,21.5495,21.5681,111220.0
2024-05-23 10:30:00,23.23,23.3,23.2,23.26,142207.0,21.5588,21.6238,21.5309,21.5866,142207.0
2024-05-23 11:00:00,23.26,23.37,23.25,23.37,116793.0,21.5866,21.6887,21.5773,21.6887,116793.0
2024-05-23 11:30:00,23.37,23.43,23.34,23.42,135001.0,21.6887,21.7444,21.6609,21.7351,135001.0
2024-05-23 12:00:00,23.42,23.43,23.35,23.36,82340.0,21.7351,21.7444,21.6702,21.6794,82340.0
2024-05-23 12:30:00,23.36,23.38,23.24,23.24,99617.0,21.6794,21.698,21.5681,21.5681,99617.0
2024-05-23 13:00:00,23.25,23.25,23.17,23.22,119724.0,21.5773,21.5773,21.5031,21.5495,119724.0
2024-05-23 13:30:00,23.22,23.22,23.09,23.1,145086.0,21.5495,21.5495,21.4289,21.4381,145086.0
2024-05-23 14:00:00,23.1,23.12,23.0,23.02,183758.0,21.4381,21.4567,21.3453,21.3639,183758.0
2024-05-23 14:30:00,23.02,23.07,23.0,23.05,175417.0,21.3639,21.4103,21.3453,21.3917,175417.0
2024-05-23 15:00:00,23.05,23.08,23.02,23.04,190411.0,21.3917,21.4196,21.3639,21.3825,190411.0
2024-05-23 15:30:00,23.04,23.14,23.03,23.14,834595.0,21.3825,21.4753,21.3732,21.4753,834595.0
2024-05-24 09:30:00,23.3,23.36,23.18,23.27,230851.0,21.6238,21.6794,21.5124,21.5959,230851.0
2024-05-24 10:00:00,23.28,23.33,23.24,23.3,71319.0,21.6052,21.6516,21.5681,21.6238,71319.0
2024-05-24 10:30:00,23.3,23.31,23.17,23.2,65027.0,21.6238,21.633,21.5031,21.5309,65027.0
2024-05-24 11:00:00,23.21,23.28,23.2,23.27,68649.0,21.5402,21.6052,21.5309,21.5959,68649.0
2024-05-24 11:30:00,23.27,23.3,23.23,23.26,79608.0,21.5959,21.6238,21.5588,21.5866,79608.0
2024-05-24 12:00:00,23.26,23.27,23.21,23.21,70428.0,21.5866,21.5959,21.5402,21.5402,70428.0
2024-05-24 12:30:00,23.22,23.22,23.15,23.17,54742.0,21.5495,21.5495,21.4845,21.5031,54742.0
2024-05-24 13:00:00,23.17,23.2,23.15,23.19,94649.0,21.5031,21.5309,21.4845,21.5217,94649.0
2024-05-24 13:30:00,23.18,23.21,23.17,23.19,107239.0,21.5124,21.5402,21.5031,21.5217,107239.0
2024-05-24 14:00:00,23.19,23.24,23.18,23.21,82734.0,21.5217,21.5681,21.5124,21.5402,82734.0
2024-05-24 14:30:00,23.21,23.24,23.19,23.2,72333.0,21.5402,21.5681,21.5217,21.5309,72333.0
2024-05-24 15:00:00,23.2,23.27,23.17,23.27,147654.0,21.5309,21.5959,21.5031,21.5959,147654.0
2024-05-24 15:30:00,23.27,23.35,23.26,23.35,577658.0,21.5959,21.6702,21.5866,21.6702,577658.0
2024-05-28 09:30:00,23.38,23.47,23.29,23.39,89261.0,21.698,21.7815,21.6145,21.7073,89261.0
2024-05-28 10:00:00,23.39,23.4,23.24,23.26,84730.0,21.7073,21.7166,21.5681,21.5866,84730.0
2024-05-28 10:30:00,23.25,23.3,23.19,23.26,60965.0,21.5773,21.6238,21.5217,21.5866,60965.0
2024-05-28 11:00:00,23.25,23.28,23.22,23.25,58605.0,21.5773,21.6052,21.5495,21.5773,58605.0
2024-05-28 11:30:00,23.25,23.25,23.19,23.2,56355.0,21.5773,21.5773,21.5217,21.5309,56355.0
2024-05-28 12:00:00,23.21,23.22,23.18,23.19,49548.0,21.5402,21.5495,21.5124,21.5217,49548.0
2024-05-28 12:30:00,23.19,23.27,23.18,23.22,59627.0,21.5217,21.5959,21.5124,21.5495,59627.0
2024-05-28 13:00:00,23.22,23.23,23.16,23.16,71977.0,21.5495,21.5588,21.4938,21.4938,71977.0
2024-05-28 13:30:00,23.17,23.18,23.09,23.14,84367.0,21.5031,21.5124,21.4289,21.4753,84367.0
2024-05-28 14:00:00,23.14,23.14,23.07,23.08,70133.0,21.4753,21.4753,21.4103,21.4196,70133.0
2024-05-28 14:30:00,23.08,23.08,23.01,23.04,123651.0,21.4196,21.4196,21.3546,21.3825,123651.0
2024-05-28 15:00:00,23.04,23.07,23.0,23.03,93863.0,21.3825,21.4103,21.3453,21.3732,93863.0
2024-05-28 15:30:00,23.02,23.12,23.02,23.07,485123.0,21.3639,21.4567,21.3639,21.4103,485123.0
2024-05-29 09:30:00,22.75,22.8,22.63,22.73,191972.0,21.1133,21.1597,21.002,21.0948,191972.0
2024-05-29 10:00:00,22.73,22.75,22.65,22.66,60834.0,21.0948,21.1133,21.0205,21.0298,60834.0
2024-05-29 10:30:00,22.67,22.69,22.63,22.68,112923.0,21.0391,21.0576,21.002,21.0484,112923.0
2024-05-29 11:00:00,22.68,22.71,22.63,22.71,81148.0,21.0484,21.0762,21.002,21.0762,81148.0
2024-05-29 11:30:00,22.71,22.74,22.69,22.71,72898.0,21.0762,21.104,21.0576,21.0762,72898.0
2024-05-29 12:00:00,22.71,22.72,22.66,22.72,48941.0,21.0762,21.0855,21.0298,21.0855,48941.0
2024-05-29 12:30:00,22.73,22.77,22.71,22.76,60638.0,21.0948,21.1319,21.0762,21.1226,60638.0
2024-05-29 13:00:00,22.77,22.79,22.7,22.76,64658.0,21.1319,21.1504,21.0669,21.1226,64658.0
2024-05-29 13:30:00,22.76,22.77,22.7,22.75,131668.0,21.1226,21.1319,21.0669,21.1133,131668.0
2024-05-29 14:00:00,22.74,22.75,22.66,22.68,124699.0,21.104,21.1133,21.0298,21.0484,124699.0
2024-05-29 14:30:00,22.67,22.72,22.63,22.71,196698.0,21.0391,21.0855,21.002,21.0762,196698.0
2024-05-29 15:00:00,22.71,22.77,22.69,22.75,108678.0,21.0762,21.1319,21.0576,21.1133,108678.0
2024-05-29 15:30:00,22.75,22.79,22.72,22.75,518610.0,21.1133,21.1504,21.0855,21.1133,518610.0
2024-05-30 09:30:00,22.87,23.02,22.8,22.94,193662.0,21.2247,21.3639,21.1597,21.2897,193662.0
2024-05-30 10:00:00,22.94,22.94,22.8,22.81,62559.0,21.2897,21.2897,21.1597,21.169,62559.0
2024-05-30 10:30:00,22.8,22.9,22.8,22.86,60931.0,21.1597,21.2525,21.1597,21.2154,60931.0
2024-05-30 11:00:00,22.86,22.96,22.84,22.93,61319.0,21.2154,21.3082,21.1968,21.2804,61319.0
2024-05-30 11:30:00,22.93,23.01,22.91,22.96,268824.0,21.2804,21.3546,21.2618,21.3082,268824.0
2024-05-30 12:00:00,22.97,23.03,22.95,23.01,189824.0,21.3175,21.3732,21.2989,21.3546,189824.0
2024-05-30 12:30:00,23.0,23.05,23.0,23.05,66261.0,21.3453,21.3917,21.3453,21.3917,66261.0
2024-05-30 13:00:00,23.05,23.07,22.99,23.01,65839.0,21.3917,21.4103,21.3361,21.3546,65839.0
2024-05-30 13:30:00,23.02,23.05,23.01,23.02,70594.0,21.3639,21.3917,21.3546,21.3639,70594.0
2024-05-30 14:00:00,23.02,23.03,22.96,23.03,96930.0,21.3639,21.3732,21.3082,21.3732,96930.0
2024-05-30 14:30:00,23.03,23.03,22.99,23.01,119923.0,21.3732,21.3732,21.3361,21.3546,119923.0
2024-05-30 15:00:00,23.01,23.05,22.99,23.04,189993.0,21.3546,21.3917,21.3361,21.3825,189993.0
2024-05-30 15:30:00,23.05,23.07,22.95,23.06,846310.0,21.3917,21.4103,21.2989,21.401,846310.0
2024-05-31 09:30:00,23.11,23.34,23.1,23.28,96258.0,21.4474,21.6609,21.4381,21.6052,96258.0
2024-05-31 10:00:00,23.28,23.38,23.23,23.35,117849.0,21.6052,21.698,21.5588,21.6702,117849.0
2024-05-31 10:30:00,23.34,23.5,23.33,23.42,179574.0,21.6609,21.8094,21.6516,21.7351,179574.0
2024-05-31 11:00:00,23.42,23.47,23.37,23.42,91993.0,21.7351,21.7815,21.6887,21.7351,91993.0
2024-05-31 11:30:00,23.41,23.41,23.36,23.37,37596.0,21.7258,21.7258,21.6794,21.6887,37596.0
2024-05-31 12:00:00,23.36,23.36,23.26,23.28,66571.0,21.6794,21.6794,21.5866,21.6052,66571.0
2024-05-31 12:30:00,23.29,23.31,23.23,23.27,106708.0,21.6145,21.633,21.5588,21.5959,106708.0
2024-05-31 13:00:00,23.27,23.34,23.26,23.33,67818.0,21.5959,21.6609,21.5866,21.6516,67818.0
2024-05-31 13:30:00,23.33,23.39,23.32,23.39,46992.0,21.6516,21.7073,21.6423,21.7073,46992.0
2024-05-31 14:00:00,23.39,23.47,23.38,23.44,90085.0,21.7073,21.7815,21.698,21.7537,90085.0
2024-05-31 14:30:00,23.44,23.47,23.32,23.32,168778.0,21.7537,21.7815,21.6423,21.6423,168778.0
2024-05-31 15:00:00,23.32,23.42,23.3,23.36,131426.0,21.6423,21.7351,21.6238,21.6794,131426.0
2024-05-31 15:30:00,23.35,23.63,23.33,23.62,885077.0,21.6702,21.93,21.6516,21.9207,885077.0
2024-06-03 09:30:00,23.78,23.86,23.55,23.59,171402.0,22.0692,22.1435,21.8558,21.8929,171402.0
2024-06-03 10:00:00,23.61,23.69,23.42,23.42,94192.0,21.9115,21.9857,21.7351,21.7351,94192.0
2024-06-03 10:30:00,23.41,23.44,23.23,23.37,87489.0,21.7258,21.7537,21.5588,21.6887,87489.0
2024-06-03 11:00:00,23.38,23.47,23.38,23.44,79059.0,21.698,21.7815,21.698,21.7537,79059.0
2024-06-03 11:30:00,23.44,23.47,23.35,23.39,71304.0,21.7537,21.7815,21.6702,21.7073,71304.0
2024-06-03 12:00:00,23.39,23.42,23.23,23.24,86983.0,21.7073,21.7351,21.5588,21.5681,86983.0
2024-06-03 12:30:00,23.25,23.3,23.21,23.28,73133.0,21.5773,21.6238,21.5402,21.6052,73133.0
2024-06-03 13:00:00,23.28,23.37,23.23,23.36,72486.0,21.6052,21.6887,21.5588,21.6794,72486.0
2024-06-03 13:30:00,23.35,23.46,23.34,23.44,113238.0,21.6702,21.7722,21.6609,21.7537,113238.0
2024-06-03 14:00:00,23.45,23.45,23.35,23.42,175849.0,21.763,21.763,21.6702,21.7351,175849.0
2024-06-03 14:30:00,23.43,23.47,23.42,23.45,83281.0,21.7444,21.7815,21.7351,21.763,83281.0
2024-06-03 15:00:00,23.45,23.46,23.38,23.43,117459.0,21.763,21.7722,21.698,21.7444,117459.0
2024-06-03 15:30:00,23.42,23.45,23.38,23.41,405919.0,21.7351,21.763,21.698,21.7258,405919.0
2024-06-04 09:30:00,23.23,23.53,23.23,23.52,217577.0,21.5588,21.8372,21.5588,21.8279,217577.0
2024-06-04 10:00:00,23.52,23.65,23.52,23.64,103996.0,21.8279,21.9486,21.8279,21.9393,103996.0
2024-06-04 10:30:00,23.64,23.67,23.55,23.57,115133.0,21.9393,21.9671,21.8558,21.8743,115133.0
2024-06-04 11:00:00,23.57,23.62,23.55,23.57,91985.0,21.8743,21.9207,21.8558,21.8743,91985.0
2024-06-04 11:30:00,23.57,23.58,23.52,23.53,210083.0,21.8743,21.8836,21.8279,21.8372,210083.0
2024-06-04 12:00:00,23.53,23.6,23.52,23.59,139016.0,21.8372,21.9022,21.8279,21.8929,139016.0
2024-06-04 12:30:00,23.59,23.61,23.52,23.55,119222.0,21.8929,21.9115,21.8279,21.8558,119222.0
2024-06-04 13:00:00,23.55,23.56,23.52,23.56,124148.0,21.8558,21.865,21.8279,21.865,124148.0
2024-06-04 13:30:00,23.56,23.6,23.53,23.55,129998.0,21.865,21.9022,21.8372,21.8558,129998.0
2024-06-04 14:00:00,23.55,23.62,23.52,23.59,122669.0,21.8558,21.9207,21.8279,21.8929,122669.0
2024-06-04 14:30:00,23.59,23.59,23.55,23.58,99309.0,21.8929,21.8929,21.8558,21.8836,99309.0
2024-06-04 15:00:00,23.58,23.58,23.51,23.55,172841.0,21.8836,21.8836,21.8186,21.8558,172841.0
2024-06-04 15:30:00,23.55,23.56,23.44,23.46,804959.0,21.8558,21.865,21.7537,21.7722,804959.0
2024-06-05 09:30:00,23.5,23.53,23.14,23.16,101624.0,21.8094,21.8372,21.4753,21.4938,101624.0
2024-06-05 10:00:00,23.16,23.19,23.03,23.16,103282.0,21.4938,21.5217,21.3732,21.4938,103282.0
2024-06-05 10:30:00,23.16,23.25,23.15,23.19,89238.0,21.4938,21.5773,21.4845,21.5217,89238.0
2024-06-05 11:00:00,23.19,23.23,23.16,23.23,46048.0,21.5217,21.5588,21.4938,21.5588,46048.0
2024-06-05 11:30:00,23.22,23.33,23.22,23.29,74952.0,21.5495,21.6516,21.5495,21.6145,74952.0
2024-06-05 12:00:00,23.3,23.31,23.18,23.2,60391.0,21.6238,21.633,21.5124,21.5309,60391.0
2024-06-05 12:30:00,23.19,23.22,23.16,23.17,55608.0,21.5217,21.5495,21.4938,21.5031,55608.0
2024-06-05 13:00:00,23.17,23.19,23.12,23.16,66022.0,21.5031,21.5217,21.4567,21.4938,66022.0
2024-06-05 13:30:00,23.16,23.21,23.13,23.2,73166.0,21.4938,21.5402,21.466,21.5309,73166.0
2024-06-05 14:00:00,23.2,23.24,23.19,23.21,73302.0,21.5309,21.5681,21.5217,21.5402,73302.0
2024-06-05 14:30:00,23.21,23.26,23.21,23.26,86711.0,21.5402,21.5866,21.5402,21.5866,86711.0
2024-06-05 15:00:00,23.25,23.28,23.22,23.23,113902.0,21.5773,21.6052,21.5495,21.5588,113902.0
2024-06-05 15:30:00,23.23,23.35,23.21,23.32,637039.0,21.5588,21.6702,21.5402,21.6423,637039.0
2024-06-06 09:30:00,23.29,23.42,23.12,23.42,76638.0,21.6145,21.7351,21.4567,21.7351,76638.0
2024-06-06 10:00:00,23.41,23.41,23.29,23.31,59304.0,21.7258,21.7258,21.6145,21.633,59304.0
2024-06-06 10:30:00,23.31,23.31,23.21,23.27,93819.0,21.633,21.633,21.5402,21.5959,93819.0
2024-06-06 11:00:00,23.27,23.36,23.26,23.35,47843.0,21.5959,21.6794,21.5866,21.6702,47843.0
2024-06-06 11:30:00,23.36,23.46,23.35,23.44,134302.0,21.6794,21.7722,21.6702,21.7537,134302.0
2024-06-06 12:00:00,23.44,23.46,23.39,23.44,142411.0,21.7537,21.7722,21.7073,21.7537,142411.0
2024-06-06 12:30:00,23.43,23.44,23.33,23.42,72854.0,21.7444,21.7537,21.6516,21.7351,72854.0
2024-06-06 13:00:00,23.42,23.47,23.41,23.45,91300.0,21.7351,21.7815,21.7258,21.763,91300.0
2024-06-06 13:30:00,23.45,23.49,23.44,23.46,98889.0,21.763,21.8001,21.7537,21.7722,98889.0
2024-06-06 14:00:00,23.46,23.47,23.34,23.36,83232.0,21.7722,21.7815,21.6609,21.6794,83232.0
2024-06-06 14:30:00,23.36,23.39,23.32,23.35,86626.0,21.6794,21.7073,21.6423,21.6702,86626.0
2024-06-06 15:00:00,23.34,23.36,23.29,23.32,103743.0,21.6609,21.6794,21.6145,21.6423,103743.0
2024-06-06 15:30:00,23.3,23.3,23.17,23.23,644864.0,21.6238,21.6238,21.5031,21.5588,644864.0
2024-06-07 09:30:00,22.88,22.98,22.81,22.94,98925.0,21.234,21.3268,21.169,21.2897,98925.0
2024-06-07 10:00:00,22.92,23.02,22.91,23.0,62140.0,21.2711,21.3639,21.2618,21.3453,62140.0
2024-06-07 10:30:00,23.01,23.08,22.95,22.99,38807.0,21.3546,21.4196,21.2989,21.3361,38807.0
2024-06-07 11:00:00,22.98,22.98,22.85,22.85,52949.0,21.3268,21.3268,21.2061,21.2061,52949.0
2024-06-07 11:30:00,22.86,22.88,22.83,22.88,39492.0,21.2154,21.234,21.1876,21.234,39492.0
2024-06-07 12:00:00,22.88,22.95,22.83,22.94,45381.0,21.234,21.2989,21.1876,21.2897,45381.0
2024-06-07 12:30:00,22.94,22.95,22.84,22.87,24533.0,21.2897,21.2989,21.1968,21.2247,24533.0
2024-06-07 13:00:00,22.87,22.9,22.81,22.87,50432.0,21.2247,21.2525,21.169,21.2247,50432.0
2024-06-07 13:30:00,22.86,22.89,22.86,22.87,35412.0,21.2154,21.2432,21.2154,21.2247,35412.0
2024-06-07 14:00:00,22.87,22.87,22.79,22.86,53625.0,21.2247,21.2247,21.1504,21.2154,53625.0
2024-06-07 14:30:00,22.85,22.87,22.83,22.86,50322.0,21.2061,21.2247,21.1876,21.2154,50322.0
2024-06-07 15:00:00,22.86,22.87,22.81,22.86,54180.0,21.2154,21.2247,21.169,21.2154,54180.0
2024-06-07 15:30:00,22.85,22.92,22.81,22.89,413981.0,21.2061,21.2711,21.169,21.2432,413981.0
2024-06-10 09:30:00,22.76,22.89,22.71,22.81,125188.0,21.1226,21.2432,21.0762,21.169,125188.0
2024-06-10 10:00:00,22.81,22.89,22.76,22.78,91769.0,21.169,21.2432,21.1226,21.1412,91769.0
2024-06-10 10:30:00,22.77,22.86,22.74,22.83,102584.0,21.1319,21.2154,21.104,21.1876,102584.0
2024-06-10 11:00:00,22.82,22.88,22.76,22.87,88602.0,21.1783,21.234,21.1226,21.2247,88602.0
2024-06-10 11:30:00,22.87,22.87,22.8,22.85,75111.0,21.2247,21.2247,21.1597,21.2061,75111.0
2024-06-10 12:00:00,22.86,22.86,22.7,22.77,392768.0,21.2154,21.2154,21.0669,21.1319,392768.0
2024-06-10 12:30:00,22.77,22.81,22.75,22.8,64958.0,21.1319,21.169,21.1133,21.1597,64958.0
2024-06-10 13:00:00,22.8,22.93,22.78,22.91,78031.0,21.1597,21.2804,21.1412,21.2618,78031.0
2024-06-10 13:30:00,22.91,22.94,22.88,22.89,44644.0,21.2618,21.2897,21.234,21.2432,44644.0
2024-06-10 14:00:00,22.89,22.96,22.88,22.93,67784.0,21.2432,21.3082,21.234,21.2804,67784.0
2024-06-10 14:30:00,22.93,22.95,22.9,22.92,54541.0,21.2804,21.2989,21.2525,21.2711,54541.0
2024-06-10 15:00:00,22.91,22.92,22.87,22.89,69487.0,21.2618,21.2711,21.2247,21.2432,69487.0
2024-06-10 15:30:00,22.89,22.9,22.82,22.86,364367.0,21.2432,21.2525,21.1783,21.2154,364367.0
2024-06-11 09:30:00,22.65,22.71,22.59,22.62,139041.0,21.0205,21.0762,20.9648,20.9927,139041.0
2024-06-11 10:00:00,22.61,22.64,22.59,22.6,131798.0,20.9834,21.0112,20.9648,20.9741,131798.0
2024-06-11 10:30:00,22.6,22.6,22.48,22.52,109118.0,20.9741,20.9741,20.8627,20.8999,109118.0
2024-06-11 11:00:00,22.53,22.54,22.48,22.52,85210.0,20.9091,20.9184,20.8627,20.8999,85210.0
2024-06-11 11:30:00,22.52,22.56,22.51,22.52,50130.0,20.8999,20.937,20.8906,20.8999,50130.0
2024-06-11 12:00:00,22.51,22.51,22.45,22.48,77531.0,20.8906,20.8906,20.8349,20.8627,77531.0
2024-06-11 12:30:00,22.47,22.5,22.43,22.46,54921.0,20.8535,20.8813,20.8163,20.8442,54921.0
2024-06-11 13:00:00,22.45,22.49,22.4,22.45,68145.0,20.8349,20.872,20.7885,20.8349,68145.0
2024-06-11 13:30:00,22.45,22.51,22.42,22.51,79167.0,20.8349,20.8906,20.8071,20.8906,79167.0
2024-06-11 14:00:00,22.51,22.54,22.47,22.51,68314.0,20.8906,20.9184,20.8535,20.8906,68314.0
2024-06-11 14:30:00,22.51,22.54,22.49,22.52,66531.0,20.8906,20.9184,20.872,20.8999,66531.0
2024-06-11 15:00:00,22.52,22.56,22.49,22.54,206876.0,20.8999,20.937,20.872,20.9184,206876.0
2024-06-11 15:30:00,22.53,22.54,22.41,22.46,827629.0,20.9091,20.9184,20.7978,20.8442,827629.0
2024-06-12 09:30:00,23.11,23.51,22.92,23.43,669758.0,21.4474,21.8186,21.2711,21.7444,669758.0
2024-06-12 10:00:00,23.42,23.43,23.18,23.19,241666.0,21.7351,21.7444,21.5124,21.5217,241666.0
2024-06-12 10:30:00,23.19,23.29,23.15,23.24,332600.0,21.5217,21.6145,21.4845,21.5681,332600.0
2024-06-12 11:00:00,23.25,23.25,22.96,23.0,404405.0,21.5773,21.5773,21.3082,21.3453,404405.0
2024-06-12 11:30:00,23.01,23.05,22.97,22.98,101208.0,21.3546,21.3917,21.3175,21.3268,101208.0
2024-06-12 12:00:00,22.98,22.98,22.9,22.96,149632.0,21.3268,21.3268,21.2525,21.3082,149632.0
2024-06-12 12:30:00,22.96,22.98,22.9,22.93,128102.0,21.3082,21.3268,21.2525,21.2804,128102.0
2024-06-12 13:00:00,22.93,23.02,22.92,22.97,111102.0,21.2804,21.3639,21.2711,21.3175,111102.0
2024-06-12 13:30:00,22.96,22.98,22.89,22.93,168402.0,21.3082,21.3268,21.2432,21.2804,168402.0
2024-06-12 14:00:00,22.93,22.94,22.8,22.83,198780.0,21.2804,21.2897,21.1597,21.1876,198780.0
2024-06-12 14:30:00,22.83,22.87,22.61,22.7,440428.0,21.1876,21.2247,20.9834,21.0669,440428.0
2024-06-12 15:00:00,22.7,22.72,22.45,22.46,282289.0,21.0669,21.0855,20.8349,20.8442,282289.0
2024-06-12 15:30:00,22.46,22.59,22.45,22.58,993984.0,20.8442,20.9648,20.8349,20.9556,993984.0
2024-06-13 09:30:00,22.45,22.47,22.13,22.17,186938.0,20.8349,20.8535,20.5379,20.575,186938.0
2024-06-13 10:00:00,22.18,22.19,22.03,22.08,209472.0,20.5843,20.5936,20.4451,20.4915,209472.0
2024-06-13 10:30:00,22.08,22.1,22.02,22.07,422223.0,20.4915,20.5101,20.4358,20.4822,422223.0
2024-06-13 11:00:00,22.07,22.08,21.98,22.08,123834.0,20.4822,20.4915,20.3987,20.4915,123834.0
2024-06-13 11:30:00,22.08,22.09,22.03,22.05,113128.0,20.4915,20.5008,20.4451,20.4637,113128.0
2024-06-13 12:00:00,22.04,22.05,21.99,22.0,253943.0,20.4544,20.4637,20.408,20.4173,253943.0
2024-06-13 12:30:00,22.01,22.07,22.0,22.05,154435.0,20.4266,20.4822,20.4173,20.4637,154435.0
2024-06-13 13:00:00,22.05,22.15,22.04,22.14,134363.0,20.4637,20.5565,20.4544,20.5472,134363.0
2024-06-13 13:30:00,22.13,22.13,22.07,22.07,160052.0,20.5379,20.5379,20.4822,20.4822,160052.0
2024-06-13 14:00:00,22.07,22.08,21.98,22.01,178928.0,20.4822,20.4915,20.3987,20.4266,178928.0
2024-06-13 14:30:00,22.01,22.06,22.0,22.05,124647.0,20.4266,20.473,20.4173,20.4637,124647.0
2024-06-13 15:00:00,22.05,22.07,22.0,22.04,184160.0,20.4637,20.4822,20.4173,20.4544,184160.0
2024-06-13 15:30:00,22.03,22.04,21.94,21.95,848447.0,20.4451,20.4544,20.3616,20.3709,848447.0
2024-06-14 09:30:00,21.75,21.84,21.64,21.7,225259.0,20.1853,20.2688,20.0832,20.1389,225259.0
2024-06-14 10:00:00,21.69,21.69,21.56,21.65,195988.0,20.1296,20.1296,20.0089,20.0925,195988.0
2024-06-14 10:30:00,21.64,21.67,21.59,21.65,145939.0,20.0832,20.111,20.0368,20.0925,145939.0
2024-06-14 11:00:00,21.65,21.69,21.62,21.68,77505.0,20.0925,20.1296,20.0646,20.1203,77505.0
2024-06-14 11:30:00,21.69,21.72,21.62,21.71,193615.0,20.1296,20.1574,20.0646,20.1481,193615.0
2024-06-14 12:00:00,21.7,21.72,21.67,21.71,89129.0,20.1389,20.1574,20.111,20.1481,89129.0
2024-06-14 12:30:00,21.71,21.79,21.7,21.76,80763.0,20.1481,20.2224,20.1389,20.1945,80763.0
2024-06-14 13:00:00,21.76,21.8,21.75,21.78,77158.0,20.1945,20.2317,20.1853,20.2131,77158.0
2024-06-14 13:30:00,21.77,21.79,21.73,21.76,162784.0,20.2038,20.2224,20.1667,20.1945,162784.0
2024-06-14 14:00:00,21.76,21.76,21.71,21.72,62937.0,20.1945,20.1945,20.1481,20.1574,62937.0
2024-06-14 14:30:00,21.73,21.75,21.71,21.74,72445.0,20.1667,20.1853,20.1481,20.176,72445.0
2024-06-14 15:00:00,21.74,21.8,21.73,21.75,211986.0,20.176,20.2317,20.1667,20.1853,211986.0
2024-06-14 15:30:00,21.75,21.84,21.71,21.83,688535.0,20.1853,20.2688,20.1481,20.2595,688535.0
2024-06-17 09:30:00,21.78,21.95,21.69,21.73,163398.0,20.2131,20.3709,20.1296,20.1667,163398.0
2024-06-17 10:00:00,21.73,21.74,21.66,21.67,79392.0,20.1667,20.176,20.1017,20.111,79392.0
2024-06-17 10:30:00,21.67,21.8,21.66,21.79,115789.0,20.111,20.2317,20.1017,20.2224,115789.0
2024-06-17 11:00:00,21.78,21.87,21.73,21.87,59658.0,20.2131,20.2966,20.1667,20.2966,59658.0
2024-06-17 11:30:00,21.86,21.88,21.82,21.88,56260.0,20.2873,20.3059,20.2502,20.3059,56260.0
2024-06-17 12:00:00,21.88,21.94,21.87,21.94,60253.0,20.3059,20.3616,20.2966,20.3616,60253.0
2024-06-17 12:30:00,21.95,21.98,21.92,21.96,57806.0,20.3709,20.3987,20.343,20.3802,57806.0
2024-06-17 13:00:00,21.96,21.99,21.92,21.94,80994.0,20.3802,20.408,20.343,20.3616,80994.0
2024-06-17 13:30:00,21.94,22.02,21.93,22.01,54961.0,20.3616,20.4358,20.3523,20.4266,54961.0
2024-06-17 14:00:00,22.0,22.1,22.0,22.1,95972.0,20.4173,20.5101,20.4173,20.5101,95972.0
2024-06-17 14:30:00,22.1,22.13,22.09,22.1,79784.0,20.5101,20.5379,20.5008,20.5101,79784.0
2024-06-17 15:00:00,22.1,22.18,22.08,22.17,132803.0,20.5101,20.5843,20.4915,20.575,132803.0
2024-06-17 15:30:00,22.18,22.25,22.15,22.16,938108.0,20.5843,20.6493,20.5565,20.5658,938108.0
2024-06-18 09:30:00,22.16,22.41,22.16,22.19,129976.0,20.5658,20.7978,20.5658,20.5936,129976.0
2024-06-18 10:00:00,22.2,22.27,22.12,22.15,77036.0,20.6029,20.6679,20.5286,20.5565,77036.0
2024-06-18 10:30:00,22.14,22.18,22.1,22.1,80268.0,20.5472,20.5843,20.5101,20.5101,80268.0
2024-06-18 11:00:00,22.11,22.26,22.1,22.19,111013.0,20.5194,20.6586,20.5101,20.5936,111013.0
2024-06-18 11:30:00,22.18,22.28,22.18,22.26,95734.0,20.5843,20.6771,20.5843,20.6586,95734.0
2024-06-18 12:00:00,22.26,22.29,22.24,22.25,67673.0,20.6586,20.6864,20.64,20.6493,67673.0
2024-06-18 12:30:00,22.25,22.28,22.23,22.26,36398.0,20.6493,20.6771,20.6307,20.6586,36398.0
2024-06-18 13:00:00,22.26,22.3,22.24,22.29,47250.0,20.6586,20.6957,20.64,20.6864,47250.0
2024-06-18 13:30:00,22.3,22.33,22.29,22.32,48739.0,20.6957,20.7235,20.6864,20.7143,48739.0
2024-06-18 14:00:00,22.31,22.33,22.23,22.25,81523.0,20.705,20.7235,20.6307,20.6493,81523.0
2024-06-18 14:30:00,22.24,22.32,22.22,22.3,125573.0,20.64,20.7143,20.6215,20.6957,125573.0
2024-06-18 15:00:00,22.3,22.31,22.25,22.29,94653.0,20.6957,20.705,20.6493,20.6864,94653.0
2024-06-18 15:30:00,22.29,22.43,22.28,22.41,519325.0,20.6864,20.8163,20.6771,20.7978,519325.0
2024-06-20 09:30:00,22.54,22.6,22.43,22.46,144895.0,20.9184,20.9741,20.8163,20.8442,144895.0
2024-06-20 10:00:00,22.47,22.69,22.46,22.69,77892.0,20.8535,21.0576,20.8442,21.0576,77892.0
2024-06-20 10:30:00,22.69,22.69,22.53,22.59,73657.0,21.0576,21.0576,20.9091,20.9648,73657.0
2024-06-20 11:00:00,22.59,22.59,22.51,22.53,54379.0,20.9648,20.9648,20.8906,20.9091,54379.0
2024-06-20 11:30:00,22.52,22.53,22.49,22.49,44653.0,20.8999,20.9091,20.872,20.872,44653.0
2024-06-20 12:00:00,22.49,22.51,22.45,22.48,51354.0,20.872,20.8906,20.8349,20.8627,51354.0
2024-06-20 12:30:00,22.48,22.6,22.48,22.58,62326.0,20.8627,20.9741,20.8627,20.9556,62326.0
2024-06-20 13:00:00,22.58,22.62,22.54,22.62,70251.0,20.9556,20.9927,20.9184,20.9927,70251.0
2024-06-20 13:30:00,22.62,22.7,22.61,22.68,94525.0,20.9927,21.0669,20.9834,21.0484,94525.0
2024-06-20 14:00:00,22.68,22.68,22.63,22.65,68081.0,21.0484,21.0484,21.002,21.0205,68081.0
2024-06-20 14:30:00,22.65,22.69,22.63,22.65,92316.0,21.0205,21.0576,21.002,21.0205,92316.0
2024-06-20 15:00:00,22.65,22.67,22.62,22.65,87437.0,21.0205,21.0391,20.9927,21.0205,87437.0
2024-06-20 15:30:00,22.65,22.65,22.59,22.61,447385.0,21.0205,21.0205,20.9648,20.9834,447385.0
2024-06-21 09:30:00,22.6,22.63,22.41,22.56,313972.0,20.9741,21.002,20.7978,20.937,313972.0
2024-06-21 10:00:00,22.56,22.68,22.54,22.67,45718.0,20.937,21.0484,20.9184,21.0391,45718.0
2024-06-21 10:30:00,22.67,22.75,22.64,22.74,93121.0,21.0391,21.1133,21.0112,21.104,93121.0
2024-06-21 11:00:00,22.74,22.81,22.69,22.69,118803.0,21.104,21.169,21.0576,21.0576,118803.0
2024-06-21 11:30:00,22.69,22.71,22.63,22.68,45342.0,21.0576,21.0762,21.002,21.0484,45342.0
2024-06-21 12:00:00,22.68,22.74,22.66,22.73,68632.0,21.0484,21.104,21.0298,21.0948,68632.0
2024-06-21 12:30:00,22.73,22.8,22.72,22.8,63146.0,21.0948,21.1597,21.0855,21.1597,63146.0
2024-06-21 13:00:00,22.79,22.82,22.78,22.79,83737.0,21.1504,21.1783,21.1412,21.1504,83737.0
2024-06-21 13:30:00,22.79,22.82,22.76,22.81,93221.0,21.1504,21.1783,21.1226,21.169,93221.0
2024-06-21 14:00:00,22.81,22.81,22.71,22.78,131015.0,21.169,21.169,21.0762,21.1412,131015.0
2024-06-21 14:30:00,22.78,22.83,22.76,22.81,116708.0,21.1412,21.1876,21.1226,21.169,116708.0
2024-06-21 15:00:00,22.8,22.92,22.8,22.84,259028.0,21.1597,21.2711,21.1597,21.1968,259028.0
2024-06-21 15:30:00,22.83,22.92,22.78,22.84,920525.0,21.1876,21.2711,21.1412,21.1968,920525.0
2024-06-24 09:30:00,22.93,23.07,22.8,23.05,109977.0,21.2804,21.4103,21.1597,21.3917,109977.0
2024-06-24 10:00:00,23.04,23.18,23.02,23.18,72882.0,21.3825,21.5124,21.3639,21.5124,72882.0
2024-06-24 10:30:00,23.18,23.27,23.16,23.23,102947.0,21.5124,21.5959,21.4938,21.5588,102947.0
2024-06-24 11:00:00,23.23,23.25,23.18,23.21,63221.0,21.5588,21.5773,21.5124,21.5402,63221.0
2024-06-24 11:30:00,23.21,23.21,23.1,23.13,53414.0,21.5402,21.5402,21.4381,21.466,53414.0
2024-06-24 12:00:00,23.12,23.18,23.1,23.15,48088.0,21.4567,21.5124,21.4381,21.4845,48088.0
2024-06-24 12:30:00,23.16,23.23,23.13,23.19,158883.0,21.4938,21.5588,21.466,21.5217,158883.0
2024-06-24 13:00:00,23.18,23.23,23.18,23.21,104573.0,21.5124,21.5588,21.5124,21.5402,104573.0
2024-06-24 13:30:00,23.21,23.21,23.13,23.16,68337.0,21.5402,21.5402,21.466,21.4938,68337.0
2024-06-24 14:00:00,23.15,23.27,23.14,23.27,82944.0,21.4845,21.5959,21.4753,21.5959,82944.0
2024-06-24 14:30:00,23.27,23.31,23.27,23.29,78930.0,21.5959,21.633,21.5959,21.6145,78930.0
2024-06-24 15:00:00,23.29,23.31,23.23,23.23,95314.0,21.6145,21.633,21.5588,21.5588,95314.0
2024-06-24 15:30:00,23.23,23.27,23.17,23.17,549824.0,21.5588,21.5959,21.5031,21.5031,549824.0
2024-06-25 09:30:00,23.07,23.11,22.9,22.91,90436.0,21.4103,21.4474,21.2525,21.2618,90436.0
2024-06-25 10:00:00,22.91,22.96,22.88,22.91,69214.0,21.2618,21.3082,21.234,21.2618,69214.0
2024-06-25 10:30:00,22.9,22.91,22.85,22.9,112003.0,21.2525,21.2618,21.2061,21.2525,112003.0
2024-06-25 11:00:00,22.89,22.9,22.78,22.78,64541.0,21.2432,21.2525,21.1412,21.1412,64541.0
2024-06-25 11:30:00,22.79,22.84,22.78,22.8,38157.0,21.1504,21.1968,21.1412,21.1597,38157.0
2024-06-25 12:00:00,22.81,22.81,22.77,22.8,52713.0,21.169,21.169,21.1319,21.1597,52713.0
2024-06-25 12:30:00,22.79,22.79,22.73,22.78,60744.0,21.1504,21.1504,21.0948,21.1412,60744.0
2024-06-25 13:00:00,22.78,22.82,22.75,22.82,28732.0,21.1412,21.1783,21.1133,21.1783,28732.0
2024-06-25 13:30:00,22.82,22.85,22.79,22.8,87853.0,21.1783,21.2061,21.1504,21.1597,87853.0
2024-06-25 14:00:00,22.8,22.88,22.79,22.88,58328.0,21.1597,21.234,21.1504,21.234,58328.0
2024-06-25 14:30:00,22.87,22.9,22.85,22.89,141960.0,21.2247,21.2525,21.2061,21.2432,141960.0
2024-06-25 15:00:00,22.88,22.89,22.85,22.89,67127.0,21.234,21.2432,21.2061,21.2432,67127.0
2024-06-25 15:30:00,22.88,22.89,22.84,22.86,345762.0,21.234,21.2432,21.1968,21.2154,345762.0
2024-06-26 09:30:00,22.69,22.79,22.63,22.67,74378.0,21.0576,21.1504,21.002,21.0391,74378.0
2024-06-26 10:00:00,22.67,22.76,22.66,22.73,65898.0,21.0391,21.1226,21.0298,21.0948,65898.0
2024-06-26 10:30:00,22.72,22.77,22.67,22.77,83127.0,21.0855,21.1319,21.0391,21.1319,83127.0
2024-06-26 11:00:00,22.76,22.8,22.73,22.77,64052.0,21.1226,21.1597,21.0948,21.1319,64052.0
2024-06-26 11:30:00,22.77,22.8,22.74,22.78,54219.0,21.1319,21.1597,21.104,21.1412,54219.0
2024-06-26 12:00:00,22.78,22.82,22.77,22.79,28179.0,21.1412,21.1783,21.1319,21.1504,28179.0
2024-06-26 12:30:00,22.79,22.81,22.76,22.8,64422.0,21.1504,21.169,21.1226,21.1597,64422.0
2024-06-26 13:00:00,22.8,22.81,22.72,22.73,83956.0,21.1597,21.169,21.0855,21.0948,83956.0
2024-06-26 13:30:00,22.73,22.74,22.7,22.74,87778.0,21.0948,21.104,21.0669,21.104,87778.0
2024-06-26 14:00:00,22.73,22.75,22.72,22.73,37228.0,21.0948,21.1133,21.0855,21.0948,37228.0
2024-06-26 14:30:00,22.73,22.74,22.68,22.72,89709.0,21.0948,21.104,21.0484,21.0855,89709.0
2024-06-26 15:00:00,22.73,22.74,22.7,22.72,56378.0,21.0948,21.104,21.0669,21.0855,56378.0
2024-06-26 15:30:00,22.72,22.74,22.69,22.69,245400.0,21.0855,21.104,21.0576,21.0576,245400.0
2024-06-27 09:30:00,22.69,22.75,22.57,22.61,99819.0,21.0576,21.1133,20.9463,20.9834,99819.0
2024-06-27 10:00:00,22.6,22.68,22.59,22.66,69867.0,20.9741,21.0484,20.9648,21.0298,69867.0
2024-06-27 10:30:00,22.66,22.68,22.61,22.62,86059.0,21.0298,21.0484,20.9834,20.9927,86059.0
2024-06-27 11:00:00,22.61,22.61,22.56,22.59,53002.0,20.9834,20.9834,20.937,20.9648,53002.0
2024-06-27 11:30:00,22.6,22.68,22.59,22.67,53505.0,20.9741,21.0484,20.9648,21.0391,53505.0
2024-06-27 12:00:00,22.66,22.67,22.63,22.63,54691.0,21.0298,21.0391,21.002,21.002,54691.0
2024-06-27 12:30:00,22.64,22.64,22.59,22.59,67543.0,21.0112,21.0112,20.9648,20.9648,67543.0
2024-06-27 13:00:00,22.59,22.63,22.57,22.63,72772.0,20.9648,21.002,20.9463,21.002,72772.0
2024-06-27 13:30:00,22.63,22.63,22.61,22.62,53863.0,21.002,21.002,20.9834,20.9927,53863.0
2024-06-27 14:00:00,22.61,22.62,22.54,22.6,105416.0,20.9834,20.9927,20.9184,20.9741,105416.0
2024-06-27 14:30:00,22.6,22.62,22.57,22.61,95998.0,20.9741,20.9927,20.9463,20.9834,95998.0
2024-06-27 15:00:00,22.61,22.63,22.57,22.59,143461.0,20.9834,21.002,20.9463,20.9648,143461.0
2024-06-27 15:30:00,22.59,22.6,22.5,22.52,759985.0,20.9648,20.9741,20.8813,20.8999,759985.0
2024-06-28 09:30:00,22.35,22.53,22.29,22.3,208169.0,21.0298,21.1992,20.9733,20.9827,208169.0
2024-06-28 10:00:00,22.3,22.48,22.29,22.46,132292.0,20.9827,21.1521,20.9733,21.1333,132292.0
2024-06-28 10:30:00,22.46,22.52,22.42,22.44,138488.0,21.1333,21.1898,21.0957,21.1145,138488.0
2024-06-28 11:00:00,22.43,22.43,22.32,22.32,108440.0,21.1051,21.1051,21.0016,21.0016,108440.0
2024-06-28 11:30:00,22.31,22.39,22.31,22.32,89041.0,20.9922,21.0674,20.9922,21.0016,89041.0
2024-06-28 12:00:00,22.32,22.34,22.27,22.3,92722.0,21.0016,21.0204,20.9545,20.9827,92722.0
2024-06-28 12:30:00,22.3,22.31,22.24,22.25,125857.0,20.9827,20.9922,20.9263,20.9357,125857.0
2024-06-28 13:00:00,22.24,22.31,22.24,22.28,93107.0,20.9263,20.9922,20.9263,20.9639,93107.0
2024-06-28 13:30:00,22.28,22.3,22.26,22.3,107871.0,20.9639,20.9827,20.9451,20.9827,107871.0
2024-06-28 14:00:00,22.3,22.3,22.24,22.28,102658.0,20.9827,20.9827,20.9263,20.9639,102658.0
2024-06-28 14:30:00,22.27,22.27,22.19,22.2,185708.0,20.9545,20.9545,20.8792,20.8887,185708.0
2024-06-28 15:00:00,22.19,22.2,22.14,22.17,239364.0,20.8792,20.8887,20.8322,20.8604,239364.0
2024-06-28 15:30:00,22.17,22.38,22.14,22.37,1017978.0,20.8604,21.058,20.8322,21.0486,1017978.0
2024-07-01 09:30:00,22.38,22.52,22.29,22.45,340939.0,21.058,21.1898,20.9733,21.1239,340939.0
2024-07-01 10:00:00,22.45,22.5,22.3,22.32,264653.0,21.1239,21.1709,20.9827,21.0016,264653.0
2024-07-01 10:30:00,22.33,22.34,22.18,22.23,132454.0,21.011,21.0204,20.8698,20.9169,132454.0
2024-07-01 11:00:00,22.23,22.27,22.15,22.19,109063.0,20.9169,20.9545,20.8416,20.8792,109063.0
2024-07-01 11:30:00,22.19,22.24,22.18,22.21,166338.0,20.8792,20.9263,20.8698,20.8981,166338.0
2024-07-01 12:00:00,22.21,22.21,22.16,22.2,144514.0,20.8981,20.8981,20.851,20.8887,144514.0
2024-07-01 12:30:00,22.21,22.21,22.14,22.18,148766.0,20.8981,20.8981,20.8322,20.8698,148766.0
2024-07-01 13:00:00,22.19,22.25,22.17,22.23,140835.0,20.8792,20.9357,20.8604,20.9169,140835.0
2024-07-01 13:30:00,22.22,22.24,22.2,22.21,86867.0,20.9075,20.9263,20.8887,20.8981,86867.0
2024-07-01 14:00:00,22.22,22.22,22.15,22.16,150476.0,20.9075,20.9075,20.8416,20.851,150476.0
2024-07-01 14:30:00,22.16,22.17,22.11,22.14,237259.0,20.851,20.8604,20.804,20.8322,237259.0
2024-07-01 15:00:00,22.14,22.17,22.08,22.11,244420.0,20.8322,20.8604,20.7757,20.804,244420.0
2024-07-01 15:30:00,22.11,22.2,22.1,22.14,647450.0,20.804,20.8887,20.7946,20.8322,647450.0
2024-07-02 09:30:00,22.21,22.25,22.07,22.16,239791.0,20.8981,20.9357,20.7663,20.851,239791.0
2024-07-02 10:00:00,22.16,22.23,22.14,22.21,141656.0,20.851,20.9169,20.8322,20.8981,141656.0
2024-07-02 10:30:00,22.21,22.23,22.13,22.14,204571.0,20.8981,20.9169,20.8228,20.8322,204571.0
2024-07-02 11:00:00,22.14,22.15,22.09,22.14,60269.0,20.8322,20.8416,20.7852,20.8322,60269.0
2024-07-02 11:30:00,22.14,22.17,22.12,22.14,108299.0,20.8322,20.8604,20.8134,20.8322,108299.0
2024-07-02 12:00:00,22.14,22.21,22.13,22.18,80465.0,20.8322,20.8981,20.8228,20.8698,80465.0
2024-07-02 12:30:00,22.18,22.2,22.15,22.15,69908.0,20.8698,20.8887,20.8416,20.8416,69908.0
2024-07-02 13:00:00,22.15,22.17,22.12,22.14,81097.0,20.8416,20.8604,20.8134,20.8322,81097.0
2024-07-02 13:30:00,22.14,22.2,22.12,22.18,85158.0,20.8322,20.8887,20.8134,20.8698,85158.0
2024-07-02 14:00:00,22.19,22.25,22.17,22.21,125391.0,20.8792,20.9357,20.8604,20.8981,125391.0
2024-07-02 14:30:00,22.21,22.28,22.21,22.28,349483.0,20.8981,20.9639,20.8981,20.9639,349483.0
2024-07-02 15:00:00,22.27,22.28,22.23,22.26,209284.0,20.9545,20.9639,20.9169,20.9451,209284.0
2024-07-02 15:30:00,22.26,22.27,22.18,22.24,1148984.0,20.9451,20.9545,20.8698,20.9263,1148984.0
2024-07-03 09:30:00,22.37,22.4,22.22,22.36,99506.0,21.0486,21.0768,20.9075,21.0392,99506.0
2024-07-03 10:00:00,22.36,22.66,22.36,22.57,258279.0,21.0392,21.3215,21.0392,21.2368,258279.0
2024-07-03 10:30:00,22.58,22.6,22.46,22.48,142373.0,21.2462,21.265,21.1333,21.1521,142373.0
2024-07-03 11:00:00,22.48,22.5,22.44,22.45,97633.0,21.1521,21.1709,21.1145,21.1239,97633.0
2024-07-03 11:30:00,22.46,22.51,22.45,22.46,96883.0,21.1333,21.1803,21.1239,21.1333,96883.0
2024-07-03 12:00:00,22.45,22.49,22.44,22.45,138316.0,21.1239,21.1615,21.1145,21.1239,138316.0
2024-07-03 12:30:00,22.45,22.5,22.43,22.44,271346.0,21.1239,21.1709,21.1051,21.1145,271346.0
2024-07-05 09:30:00,22.41,22.41,22.07,22.14,213348.0,21.0863,21.0863,20.7663,20.8322,213348.0
2024-07-05 10:00:00,22.14,22.14,22.05,22.09,123807.0,20.8322,20.8322,20.7475,20.7852,123807.0
2024-07-05 10:30:00,22.09,22.15,22.08,22.12,168024.0,20.7852,20.8416,20.7757,20.8134,168024.0
2024-07-05 11:00:00,22.13,22.15,22.06,22.07,89801.0,20.8228,20.8416,20.7569,20.7663,89801.0
2024-07-05 11:30:00,22.07,22.08,22.0,22.01,168638.0,20.7663,20.7757,20.7005,20.7099,168638.0
2024-07-05 12:00:00,22.01,22.03,21.93,21.94,137672.0,20.7099,20.7287,20.6346,20.644,137672.0
2024-07-05 12:30:00,21.94,21.96,21.91,21.96,123790.0,20.644,20.6628,20.6158,20.6628,123790.0
2024-07-05 13:00:00,21.96,21.97,21.91,21.94,103062.0,20.6628,20.6722,20.6158,20.644,103062.0
2024-07-05 13:30:00,21.94,22.02,21.93,22.02,83781.0,20.644,20.7193,20.6346,20.7193,83781.0
2024-07-05 14:00:00,22.02,22.03,21.97,22.0,90834.0,20.7193,20.7287,20.6722,20.7005,90834.0
2024-07-05 14:30:00,21.98,22.03,21.98,22.02,64458.0,20.6817,20.7287,20.6817,20.7193,64458.0
2024-07-05 15:00:00,22.03,22.05,22.01,22.02,107667.0,20.7287,20.7475,20.7099,20.7193,107667.0
2024-07-05 15:30:00,22.03,22.17,22.02,22.1,704366.0,20.7287,20.8604,20.7193,20.7946,704366.0
2024-07-08 09:30:00,22.17,22.3,22.09,22.18,152858.0,20.8604,20.9827,20.7852,20.8698,152858.0
2024-07-08 10:00:00,22.19,22.26,22.14,22.15,100167.0,20.8792,20.9451,20.8322,20.8416,100167.0
2024-07-08 10:30:00,22.16,22.28,22.14,22.19,116782.0,20.851,20.9639,20.8322,20.8792,116782.0
2024-07-08 11:00:00,22.19,22.2,22.12,22.12,70776.0,20.8792,20.8887,20.8134,20.8134,70776.0
2024-07-08 11:30:00,22.13,22.13,22.06,22.07,108932.0,20.8228,20.8228,20.7569,20.7663,108932.0
2024-07-08 12:00:00,22.07,22.14,22.04,22.11,107982.0,20.7663,20.8322,20.7381,20.804,107982.0
2024-07-08 12:30:00,22.11,22.14,22.08,22.1,78477.0,20.804,20.8322,20.7757,20.7946,78477.0
2024-07-08 13:00:00,22.1,22.1,22.04,22.09,84985.0,20.7946,20.7946,20.7381,20.7852,84985.0
2024-07-08 13:30:00,22.09,22.17,22.08,22.14,69029.0,20.7852,20.8604,20.7757,20.8322,69029.0
2024-07-08 14:00:00,22.14,22.15,22.1,22.13,66308.0,20.8322,20.8416,20.7946,20.8228,66308.0
2024-07-08 14:30:00,22.13,22.15,22.11,22.13,70357.0,20.8228,20.8416,20.804,20.8228,70357.0
2024-07-08 15:00:00,22.13,22.17,22.12,22.16,154887.0,20.8228,20.8604,20.8134,20.851,154887.0
2024-07-08 15:30:00,22.16,22.17,22.11,22.13,538851.0,20.851,20.8604,20.804,20.8228,538851.0
2024-07-09 09:30:00,22.03,22.06,21.96,21.96,186355.0,20.7287,20.7569,20.6628,20.6628,186355.0
2024-07-09 10:00:00,21.97,22.02,21.88,21.94,325486.0,20.6722,20.7193,20.5876,20.644,325486.0
2024-07-09 10:30:00,21.94,21.99,21.91,21.98,162967.0,20.644,20.6911,20.6158,20.6817,162967.0
2024-07-09 11:00:00,21.98,21.99,21.94,21.96,116966.0,20.6817,20.6911,20.644,20.6628,116966.0
2024-07-09 11:30:00,21.96,22.04,21.95,22.02,247086.0,20.6628,20.7381,20.6534,20.7193,247086.0
2024-07-09 12:00:00,22.03,22.07,22.01,22.07,301384.0,20.7287,20.7663,20.7099,20.7663,301384.0
2024-07-09 12:30:00,22.07,22.15,22.04,22.13,272984.0,20.7663,20.8416,20.7381,20.8228,272984.0
2024-07-09 13:00:00,22.13,22.19,22.09,22.14,245219.0,20.8228,20.8792,20.7852,20.8322,245219.0
2024-07-09 13:30:00,22.14,22.18,22.1,22.11,187747.0,20.8322,20.8698,20.7946,20.804,187747.0
2024-07-09 14:00:00,22.1,22.1,22.05,22.07,201897.0,20.7946,20.7946,20.7475,20.7663,201897.0
2024-07-09 14:30:00,22.06,22.11,22.06,22.07,222594.0,20.7569,20.804,20.7569,20.7663,222594.0
2024-07-09 15:00:00,22.07,22.09,22.03,22.07,218756.0,20.7663,20.7852,20.7287,20.7663,218756.0
2024-07-09 15:30:00,22.07,22.09,22.02,22.06,873935.0,20.7663,20.7852,20.7193,20.7569,873935.0
2024-07-10 09:30:00,22.13,22.19,22.06,22.1,117494.0,20.8228,20.8792,20.7569,20.7946,117494.0
2024-07-10 10:00:00,22.1,22.17,22.1,22.13,125623.0,20.7946,20.8604,20.7946,20.8228,125623.0
2024-07-10 10:30:00,22.13,22.2,22.12,22.2,135159.0,20.8228,20.8887,20.8134,20.8887,135159.0
2024-07-10 11:00:00,22.2,22.26,22.19,22.25,157658.0,20.8887,20.9451,20.8792,20.9357,157658.0
2024-07-10 11:30:00,22.25,22.27,22.21,22.23,134684.0,20.9357,20.9545,20.8981,20.9169,134684.0
2024-07-10 12:00:00,22.23,22.34,22.23,22.3,153542.0,20.9169,21.0204,20.9169,20.9827,153542.0
2024-07-10 12:30:00,22.3,22.37,22.28,22.37,99535.0,20.9827,21.0486,20.9639,21.0486,99535.0
2024-07-10 13:00:00,22.37,22.42,22.35,22.37,93876.0,21.0486,21.0957,21.0298,21.0486,93876.0
2024-07-10 13:30:00,22.37,22.4,22.36,22.4,59385.0,21.0486,21.0768,21.0392,21.0768,59385.0
2024-07-10 14:00:00,22.4,22.42,22.38,22.39,102468.0,21.0768,21.0957,21.058,21.0674,102468.0
2024-07-10 14:30:00,22.4,22.43,22.37,22.42,209200.0,21.0768,21.1051,21.0486,21.0957,209200.0
2024-07-10 15:00:00,22.42,22.47,22.39,22.42,195321.0,21.0957,21.1427,21.0674,21.0957,195321.0
2024-07-10 15:30:00,22.42,22.49,22.38,22.44,684795.0,21.0957,21.1615,21.058,21.1145,684795.0
2024-07-11 09:30:00,23.05,23.24,22.57,23.05,691376.0,21.6884,21.8672,21.2368,21.6884,691376.0
2024-07-11 10:00:00,23.04,23.27,23.04,23.27,325665.0,21.679,21.8955,21.679,21.8955,325665.0
2024-07-11 10:30:00,23.27,23.29,23.2,23.22,213658.0,21.8955,21.9143,21.8296,21.8484,213658.0
2024-07-11 11:00:00,23.23,23.25,23.17,23.21,93372.0,21.8578,21.8766,21.8014,21.839,93372.0
2024-07-11 11:30:00,23.2,23.26,23.18,23.23,82926.0,21.8296,21.886,21.8108,21.8578,82926.0
2024-07-11 12:00:00,23.22,23.24,23.15,23.18,284599.0,21.8484,21.8672,21.7825,21.8108,284599.0
2024-07-11 12:30:00,23.17,23.2,23.08,23.13,65441.0,21.8014,21.8296,21.7167,21.7637,65441.0
2024-07-11 13:00:00,23.13,23.23,23.13,23.21,105674.0,21.7637,21.8578,21.7637,21.839,105674.0
2024-07-11 13:30:00,23.21,23.21,23.13,23.19,137807.0,21.839,21.839,21.7637,21.8202,137807.0
2024-07-11 14:00:00,23.18,23.2,23.09,23.11,93989.0,21.8108,21.8296,21.7261,21.7449,93989.0
2024-07-11 14:30:00,23.11,23.12,23.05,23.08,106206.0,21.7449,21.7543,21.6884,21.7167,106206.0
2024-07-11 15:00:00,23.08,23.08,22.97,23.03,136049.0,21.7167,21.7167,21.6132,21.6696,136049.0
2024-07-11 15:30:00,23.03,23.09,23.01,23.09,342652.0,21.6696,21.7261,21.6508,21.7261,342652.0
2024-07-12 09:30:00,23.3,23.36,22.99,23.0,181930.0,21.9237,21.9801,21.632,21.6414,181930.0
2024-07-12 10:00:00,23.0,23.29,22.99,23.25,167933.0,21.6414,21.9143,21.632,21.8766,167933.0
2024-07-12 10:30:00,23.25,23.25,23.17,23.21,95224.0,21.8766,21.8766,21.8014,21.839,95224.0
2024-07-12 11:00:00,23.22,23.31,23.21,23.3,111881.0,21.8484,21.9331,21.839,21.9237,111881.0
2024-07-12 11:30:00,23.3,23.31,23.25,23.3,71783.0,21.9237,21.9331,21.8766,21.9237,71783.0
2024-07-12 12:00:00,23.3,23.31,23.23,23.23,94404.0,21.9237,21.9331,21.8578,21.8578,94404.0
2024-07-12 12:30:00,23.23,23.3,23.22,23.3,89020.0,21.8578,21.9237,21.8484,21.9237,89020.0
2024-07-12 13:00:00,23.3,23.3,23.23,23.27,65778.0,21.9237,21.9237,21.8578,21.8955,65778.0
2024-07-12 13:30:00,23.27,23.3,23.26,23.28,128953.0,21.8955,21.9237,21.886,21.9049,128953.0
2024-07-12 14:00:00,23.28,23.33,23.26,23.29,187766.0,21.9049,21.9519,21.886,21.9143,187766.0
2024-07-12 14:30:00,23.29,23.31,23.27,23.29,167255.0,21.9143,21.9331,21.8955,21.9143,167255.0
2024-07-12 15:00:00,23.3,23.31,23.23,23.24,139343.0,21.9237,21.9331,21.8578,21.8672,139343.0
2024-07-12 15:30:00,23.23,23.28,23.16,23.21,785019.0,21.8578,21.9049,21.7919,21.839,785019.0
2024-07-15 09:30:00,23.32,23.33,23.18,23.27,130410.0,21.9425,21.9519,21.8108,21.8955,130410.0
2024-07-15 10:00:00,23.27,23.3,23.16,23.17,142394.0,21.8955,21.9237,21.7919,21.8014,142394.0
2024-07-15 10:30:00,23.17,23.27,23.15,23.23,132174.0,21.8014,21.8955,21.7825,21.8578,132174.0
2024-07-15 11:00:00,23.24,23.31,23.23,23.3,87039.0,21.8672,21.9331,21.8578,21.9237,87039.0
2024-07-15 11:30:00,23.3,23.36,23.27,23.33,83442.0,21.9237,21.9801,21.8955,21.9519,83442.0
2024-07-15 12:00:00,23.32,23.35,23.28,23.32,69057.0,21.9425,21.9707,21.9049,21.9425,69057.0
2024-07-15 12:30:00,23.31,23.31,23.22,23.27,57529.0,21.9331,21.9331,21.8484,21.8955,57529.0
2024-07-15 13:00:00,23.27,23.29,23.25,23.27,63715.0,21.8955,21.9143,21.8766,21.8955,63715.0
2024-07-15 13:30:00,23.27,23.28,23.2,23.26,107752.0,21.8955,21.9049,21.8296,21.886,107752.0
2024-07-15 14:00:00,23.25,23.31,23.24,23.3,50433.0,21.8766,21.9331,21.8672,21.9237,50433.0
2024-07-15 14:30:00,23.3,23.31,23.27,23.3,131764.0,21.9237,21.9331,21.8955,21.9237,131764.0
2024-07-15 15:00:00,23.3,23.31,23.28,23.3,98120.0,21.9237,21.9331,21.9049,21.9237,98120.0
2024-07-15 15:30:00,23.3,23.33,23.21,23.24,535827.0,21.9237,21.9519,21.839,21.8672,535827.0
2024-07-16 09:30:00,23.27,23.58,23.22,23.57,121756.0,21.8955,22.1871,21.8484,22.1777,121756.0
2024-07-16 10:00:00,23.58,23.64,23.54,23.58,112851.0,22.1871,22.2436,22.1495,22.1871,112851.0
2024-07-16 10:30:00,23.59,23.7,23.57,23.7,223151.0,22.1965,22.3001,22.1777,22.3001,223151.0
2024-07-16 11:00:00,23.7,23.73,23.65,23.71,85861.0,22.3001,22.3283,22.253,22.3095,85861.0
2024-07-16 11:30:00,23.71,23.71,23.59,23.63,112714.0,22.3095,22.3095,22.1965,22.2342,112714.0
2024-07-16 12:00:00,23.63,23.78,23.62,23.74,87902.0,22.2342,22.3753,22.2248,22.3377,87902.0
2024-07-16 12:30:00,23.73,23.75,23.66,23.74,78526.0,22.3283,22.3471,22.2624,22.3377,78526.0
2024-07-16 13:00:00,23.73,23.79,23.73,23.75,78577.0,22.3283,22.3847,22.3283,22.3471,78577.0
2024-07-16 13:30:00,23.76,23.84,23.75,23.83,95349.0,22.3565,22.4318,22.3471,22.4224,95349.0
2024-07-16 14:00:00,23.83,23.89,23.81,23.84,81954.0,22.4224,22.4788,22.4036,22.4318,81954.0
2024-07-16 14:30:00,23.85,23.9,23.84,23.89,81575.0,22.4412,22.4882,22.4318,22.4788,81575.0
2024-07-16 15:00:00,23.89,23.93,23.84,23.93,90071.0,22.4788,22.5165,22.4318,22.5165,90071.0
2024-07-16 15:30:00,23.93,24.01,23.9,23.97,530489.0,22.5165,22.5917,22.4882,22.5541,530489.0
2024-07-17 09:30:00,23.87,24.29,23.87,24.27,153432.0,22.46,22.8552,22.46,22.8364,153432.0
2024-07-17 10:00:00,24.25,24.3,24.05,24.08,168962.0,22.8176,22.8646,22.6294,22.6576,168962.0
2024-07-17 10:30:00,24.08,24.13,24.02,24.08,132421.0,22.6576,22.7047,22.6011,22.6576,132421.0
2024-07-17 11:00:00,24.08,24.1,23.97,23.98,71326.0,22.6576,22.6764,22.5541,22.5635,71326.0
2024-07-17 11:30:00,23.97,24.02,23.95,24.01,57747.0,22.5541,22.6011,22.5353,22.5917,57747.0
2024-07-17 12:00:00,24.0,24.01,23.84,23.87,78017.0,22.5823,22.5917,22.4318,22.46,78017.0
2024-07-17 12:30:00,23.87,23.9,23.8,23.88,81232.0,22.46,22.4882,22.3941,22.4694,81232.0
2024-07-17 13:00:00,23.88,23.88,23.75,23.83,53872.0,22.4694,22.4694,22.3471,22.4224,53872.0
2024-07-17 13:30:00,23.83,23.85,23.8,23.82,71849.0,22.4224,22.4412,22.3941,22.413,71849.0
2024-07-17 14:00:00,23.81,23.88,23.79,23.86,90275.0,22.4036,22.4694,22.3847,22.4506,90275.0
2024-07-17 14:30:00,23.86,23.9,23.85,23.87,91219.0,22.4506,22.4882,22.4412,22.46,91219.0
2024-07-17 15:00:00,23.87,23.93,23.85,23.92,121942.0,22.46,22.5165,22.4412,22.5071,121942.0
2024-07-17 15:30:00,23.92,23.92,23.8,23.82,460348.0,22.5071,22.5071,22.3941,22.413,460348.0
2024-07-18 09:30:00,23.64,24.16,23.6,24.15,149581.0,22.2436,22.7329,22.206,22.7235,149581.0
2024-07-18 10:00:00,24.15,24.36,24.1,24.35,121694.0,22.7235,22.9211,22.6764,22.9117,121694.0
2024-07-18 10:30:00,24.35,24.37,24.08,24.1,262478.0,22.9117,22.9305,22.6576,22.6764,262478.0
2024-07-18 11:00:00,24.1,24.12,24.03,24.04,136684.0,22.6764,22.6952,22.6106,22.62,136684.0
2024-07-18 11:30:00,24.04,24.05,23.89,23.95,74546.0,22.62,22.6294,22.4788,22.5353,74546.0
2024-07-18 12:00:00,23.94,24.04,23.89,23.93,74487.0,22.5259,22.62,22.4788,22.5165,74487.0
2024-07-18 12:30:00,23.93,24.0,23.92,24.0,58753.0,22.5165,22.5823,22.5071,22.5823,58753.0
2024-07-18 13:00:00,24.0,24.03,23.99,24.0,60729.0,22.5823,22.6106,22.5729,22.5823,60729.0
2024-07-18 13:30:00,24.01,24.01,23.89,23.9,106265.0,22.5917,22.5917,22.4788,22.4882,106265.0
2024-07-18 14:00:00,23.89,23.89,23.72,23.72,90727.0,22.4788,22.4788,22.3189,22.3189,90727.0
2024-07-18 14:30:00,23.71,23.74,23.62,23.65,95057.0,22.3095,22.3377,22.2248,22.253,95057.0
2024-07-18 15:00:00,23.65,23.69,23.57,23.6,94979.0,22.253,22.2906,22.1777,22.206,94979.0
2024-07-18 15:30:00,23.6,23.68,23.57,23.6,391139.0,22.206,22.2812,22.1777,22.206,391139.0
2024-07-19 09:30:00,23.53,23.64,23.37,23.62,173098.0,22.1401,22.2436,21.9895,22.2248,173098.0
2024-07-19 10:00:00,23.62,23.65,23.48,23.53,78244.0,22.2248,22.253,22.093,22.1401,78244.0
2024-07-19 10:30:00,23.53,23.56,23.42,23.46,57518.0,22.1401,22.1683,22.0366,22.0742,57518.0
2024-07-19 11:00:00,23.47,23.52,23.44,23.46,55449.0,22.0836,22.1307,22.0554,22.0742,55449.0
2024-07-19 11:30:00,23.46,23.57,23.45,23.57,51820.0,22.0742,22.1777,22.0648,22.1777,51820.0
2024-07-19 12:00:00,23.57,23.68,23.56,23.58,124312.0,22.1777,22.2812,22.1683,22.1871,124312.0
2024-07-19 12:30:00,23.58,23.58,23.51,23.52,59196.0,22.1871,22.1871,22.1213,22.1307,59196.0
2024-07-19 13:00:00,23.51,23.51,23.42,23.45,44837.0,22.1213,22.1213,22.0366,22.0648,44837.0
2024-07-19 13:30:00,23.44,23.55,23.42,23.55,54278.0,22.0554,22.1589,22.0366,22.1589,54278.0
2024-07-19 14:00:00,23.54,23.55,23.45,23.46,34786.0,22.1495,22.1589,22.0648,22.0742,34786.0
2024-07-19 14:30:00,23.46,23.49,23.39,23.42,66421.0,22.0742,22.1025,22.0084,22.0366,66421.0
2024-07-19 15:00:00,23.42,23.55,23.41,23.52,142996.0,22.0366,22.1589,22.0272,22.1307,142996.0
2024-07-19 15:30:00,23.52,23.53,23.46,23.5,728720.0,22.1307,22.1401,22.0742,22.1119,728720.0
2024-07-22 09:30:00,23.54,23.61,23.24,23.26,122983.0,22.1495,22.2154,21.8672,21.886,122983.0
2024-07-22 10:00:00,23.24,23.33,23.12,23.32,48388.0,21.8672,21.9519,21.7543,21.9425,48388.0
2024-07-22 10:30:00,23.32,23.5,23.32,23.48,47719.0,21.9425,22.1119,21.9425,22.093,47719.0
2024-07-22 11:00:00,23.5,23.52,23.42,23.45,50740.0,22.1119,22.1307,22.0366,22.0648,50740.0
2024-07-22 11:30:00,23.46,23.5,23.43,23.46,29297.0,22.0742,22.1119,22.046,22.0742,29297.0
2024-07-22 12:00:00,23.46,23.47,23.41,23.41,34007.0,22.0742,22.0836,22.0272,22.0272,34007.0
2024-07-22 12:30:00,23.41,23.47,23.36,23.46,36095.0,22.0272,22.0836,21.9801,22.0742,36095.0
2024-07-22 13:00:00,23.46,23.54,23.46,23.51,84364.0,22.0742,22.1495,22.0742,22.1213,84364.0
2024-07-22 13:30:00,23.51,23.51,23.43,23.47,57588.0,22.1213,22.1213,22.046,22.0836,57588.0
2024-07-22 14:00:00,23.46,23.47,23.42,23.44,37121.0,22.0742,22.0836,22.0366,22.0554,37121.0
2024-07-22 14:30:00,23.44,23.52,23.44,23.52,53965.0,22.0554,22.1307,22.0554,22.1307,53965.0
2024-07-22 15:00:00,23.51,23.55,23.48,23.54,60958.0,22.1213,22.1589,22.093,22.1495,60958.0
2024-07-22 15:30:00,23.54,23.61,23.52,23.55,977278.0,22.1495,22.2154,22.1307,22.1589,977278.0
2024-07-23 09:30:00,23.42,23.53,23.33,23.45,59537.0,22.0366,22.1401,21.9519,22.0648,59537.0
2024-07-23 10:00:00,23.44,23.67,23.42,23.57,201335.0,22.0554,22.2718,22.0366,22.1777,201335.0
2024-07-23 10:30:00,23.56,23.73,23.52,23.6,108649.0,22.1683,22.3283,22.1307,22.206,108649.0
2024-07-23 11:00:00,23.6,23.64,23.48,23.51,118707.0,22.206,22.2436,22.093,22.1213,118707.0
2024-07-23 11:30:00,23.51,23.58,23.51,23.52,92321.0,22.1213,22.1871,22.1213,22.1307,92321.0
2024-07-23 12:00:00,23.53,23.59,23.45,23.48,83346.0,22.1401,22.1965,22.0648,22.093,83346.0
2024-07-23 12:30:00,23.48,23.5,23.45,23.49,57877.0,22.093,22.1119,22.0648,22.1025,57877.0
2024-07-23 13:00:00,23.49,23.52,23.47,23.48,48274.0,22.1025,22.1307,22.0836,22.093,48274.0
2024-07-23 13:30:00,23.49,23.54,23.46,23.54,84001.0,22.1025,22.1495,22.0742,22.1495,84001.0
2024-07-23 14:00:00,23.54,23.56,23.51,23.54,92384.0,22.1495,22.1683,22.1213,22.1495,92384.0
2024-07-23 14:30:00,23.54,23.54,23.43,23.45,111350.0,22.1495,22.1495,22.046,22.0648,111350.0
2024-07-23 15:00:00,23.45,23.45,23.34,23.35,192342.0,22.0648,22.0648,21.9613,21.9707,192342.0
2024-07-23 15:30:00,23.35,23.37,23.2,23.21,829772.0,21.9707,21.9895,21.8296,21.839,829772.0
2024-07-24 09:30:00,23.29,23.39,23.05,23.1,161553.0,21.9143,22.0084,21.6884,21.7355,161553.0
2024-07-24 10:00:00,23.09,23.15,23.05,23.13,109122.0,21.7261,21.7825,21.6884,21.7637,109122.0
2024-07-24 10:30:00,23.12,23.27,23.11,23.2,85900.0,21.7543,21.8955,21.7449,21.8296,85900.0
2024-07-24 11:00:00,23.2,23.26,23.15,23.24,77753.0,21.8296,21.886,21.7825,21.8672,77753.0
2024-07-24 11:30:00,23.24,23.26,23.18,23.25,176445.0,21.8672,21.886,21.8108,21.8766,176445.0
2024-07-24 12:00:00,23.25,23.28,23.2,23.27,236097.0,21.8766,21.9049,21.8296,21.8955,236097.0
2024-07-24 12:30:00,23.26,23.29,23.17,23.17,115727.0,21.886,21.9143,21.8014,21.8014,115727.0
2024-07-24 13:00:00,23.18,23.19,23.12,23.13,61395.0,21.8108,21.8202,21.7543,21.7637,61395.0
2024-07-24 13:30:00,23.12,23.17,23.08,23.08,79360.0,21.7543,21.8014,21.7167,21.7167,79360.0
2024-07-24 14:00:00,23.08,23.09,22.97,23.01,120238.0,21.7167,21.7261,21.6132,21.6508,120238.0
2024-07-24 14:30:00,23.01,23.04,22.96,22.98,316219.0,21.6508,21.679,21.6038,21.6226,316219.0
2024-07-24 15:00:00,22.97,22.98,22.91,22.93,215382.0,21.6132,21.6226,21.5567,21.5755,215382.0
2024-07-24 15:30:00,22.92,22.97,22.84,22.88,629087.0,21.5661,21.6132,21.4909,21.5285,629087.0
2024-07-25 09:30:00,22.92,23.44,22.81,23.43,158242.0,21.5661,22.0554,21.4626,22.046,158242.0
2024-07-25 10:00:00,23.42,23.63,23.24,23.54,284493.0,22.0366,22.2342,21.8672,22.1495,284493.0
2024-07-25 10:30:00,23.55,23.56,23.4,23.54,348457.0,22.1589,22.1683,22.0178,22.1495,348457.0
2024-07-25 11:00:00,23.55,23.61,23.52,23.54,129027.0,22.1589,22.2154,22.1307,22.1495,129027.0
2024-07-25 11:30:00,23.53,23.61,23.52,23.57,94396.0,22.1401,22.2154,22.1307,22.1777,94396.0
2024-07-25 12:00:00,23.58,23.69,23.55,23.68,78696.0,22.1871,22.2906,22.1589,22.2812,78696.0
2024-07-25 12:30:00,23.67,23.91,23.66,23.89,209157.0,22.2718,22.4976,22.2624,22.4788,209157.0
2024-07-25 13:00:00,23.89,23.95,23.86,23.93,359056.0,22.4788,22.5353,22.4506,22.5165,359056.0
2024-07-25 13:30:00,23.92,23.94,23.77,23.85,156472.0,22.5071,22.5259,22.3659,22.4412,156472.0
2024-07-25 14:00:00,23.85,23.85,23.75,23.77,139186.0,22.4412,22.4412,22.3471,22.3659,139186.0
2024-07-25 14:30:00,23.76,23.86,23.73,23.75,293666.0,22.3565,22.4506,22.3283,22.3471,293666.0
2024-07-25 15:00:00,23.75,23.82,23.75,23.82,188538.0,22.3471,22.413,22.3471,22.413,188538.0
2024-07-25 15:30:00,23.82,23.82,23.59,23.64,679502.0,22.413,22.413,22.1965,22.2436,679502.0
2024-07-26 09:30:00,24.0,24.1,22.97,23.16,555431.0,22.5823,22.6764,21.6132,21.7919,555431.0
2024-07-26 10:00:00,23.13,23.3,22.98,23.23,424514.0,21.7637,21.9237,21.6226,21.8578,424514.0
2024-07-26 10:30:00,23.23,23.39,23.03,23.18,439887.0,21.8578,22.0084,21.6696,21.8108,439887.0
2024-07-26 11:00:00,23.2,23.27,23.02,23.11,471879.0,21.8296,21.8955,21.6602,21.7449,471879.0
2024-07-26 11:30:00,23.12,23.17,22.98,23.16,473240.0,21.7543,21.8014,21.6226,21.7919,473240.0
2024-07-26 12:00:00,23.17,23.22,23.1,23.2,193047.0,21.8014,21.8484,21.7355,21.8296,193047.0
2024-07-26 12:30:00,23.21,23.25,23.05,23.25,106333.0,21.839,21.8766,21.6884,21.8766,106333.0
2024-07-26 13:00:00,23.25,23.27,23.18,23.23,198213.0,21.8766,21.8955,21.8108,21.8578,198213.0
2024-07-26 13:30:00,23.24,23.28,23.13,23.18,108841.0,21.8672,21.9049,21.7637,21.8108,108841.0
2024-07-26 14:00:00,23.17,23.21,23.15,23.16,82918.0,21.8014,21.839,21.7825,21.7919,82918.0
2024-07-26 14:30:00,23.16,23.17,23.07,23.1,161448.0,21.7919,21.8014,21.7073,21.7355,161448.0
2024-07-26 15:00:00,23.1,23.15,23.01,23.14,210870.0,21.7355,21.7825,21.6508,21.7731,210870.0
2024-07-26 15:30:00,23.13,23.14,23.0,23.08,931518.0,21.7637,21.7731,21.6414,21.7167,931518.0
2024-07-29 09:30:00,22.99,23.08,22.41,22.63,469333.0,21.632,21.7167,21.0863,21.2933,469333.0
2024-07-29 10:00:00,22.65,22.7,22.47,22.51,276729.0,21.3121,21.3591,21.1427,21.1803,276729.0
2024-07-29 10:30:00,22.5,22.51,22.39,22.43,218470.0,21.1709,21.1803,21.0674,21.1051,218470.0
2024-07-29 11:00:00,22.43,22.49,22.36,22.44,147229.0,21.1051,21.1615,21.0392,21.1145,147229.0
2024-07-29 11:30:00,22.44,22.46,22.33,22.46,205976.0,21.1145,21.1333,21.011,21.1333,205976.0
2024-07-29 12:00:00,22.45,22.47,22.39,22.43,98121.0,21.1239,21.1427,21.0674,21.1051,98121.0
2024-07-29 12:30:00,22.43,22.47,22.36,22.45,175614.0,21.1051,21.1427,21.0392,21.1239,175614.0
2024-07-29 13:00:00,22.45,22.59,22.44,22.54,107278.0,21.1239,21.2556,21.1145,21.2086,107278.0
2024-07-29 13:30:00,22.53,22.58,22.49,22.52,105495.0,21.1992,21.2462,21.1615,21.1898,105495.0
2024-07-29 14:00:00,22.51,22.53,22.45,22.52,133212.0,21.1803,21.1992,21.1239,21.1898,133212.0
2024-07-29 14:30:00,22.52,22.56,22.51,22.53,156455.0,21.1898,21.2274,21.1803,21.1992,156455.0
2024-07-29 15:00:00,22.53,22.54,22.45,22.52,216792.0,21.1992,21.2086,21.1239,21.1898,216792.0
2024-07-29 15:30:00,22.52,22.6,22.5,22.57,730881.0,21.1898,21.265,21.1709,21.2368,730881.0
2024-07-30 09:30:00,22.71,22.85,22.66,22.71,156126.0,21.3685,21.5003,21.3215,21.3685,156126.0
2024-07-30 10:00:00,22.71,22.72,22.48,22.61,95559.0,21.3685,21.3779,21.1521,21.2744,95559.0
2024-07-30 10:30:00,22.61,22.7,22.59,22.66,103690.0,21.2744,21.3591,21.2556,21.3215,103690.0
2024-07-30 11:00:00,22.67,22.83,22.65,22.75,97631.0,21.3309,21.4814,21.3121,21.4062,97631.0
2024-07-30 11:30:00,22.76,22.91,22.75,22.91,176713.0,21.4156,21.5567,21.4062,21.5567,176713.0
2024-07-30 12:00:00,22.91,22.92,22.75,22.78,166776.0,21.5567,21.5661,21.4062,21.4344,166776.0
2024-07-30 12:30:00,22.79,22.85,22.75,22.76,85485.0,21.4438,21.5003,21.4062,21.4156,85485.0
2024-07-30 13:00:00,22.76,22.78,22.7,22.7,80193.0,21.4156,21.4344,21.3591,21.3591,80193.0
2024-07-30 13:30:00,22.7,22.77,22.7,22.73,95767.0,21.3591,21.425,21.3591,21.3873,95767.0
2024-07-30 14:00:00,22.73,22.74,22.66,22.68,120793.0,21.3873,21.3968,21.3215,21.3403,120793.0
2024-07-30 14:30:00,22.68,22.74,22.66,22.73,119203.0,21.3403,21.3968,21.3215,21.3873,119203.0
2024-07-30 15:00:00,22.74,22.8,22.7,22.8,158337.0,21.3968,21.4532,21.3591,21.4532,158337.0
2024-07-30 15:30:00,22.79,22.87,22.74,22.81,894875.0,21.4438,21.5191,21.3968,21.4626,894875.0
2024-07-31 09:30:00,22.84,22.89,22.56,22.66,173862.0,21.4909,21.5379,21.2274,21.3215,173862.0
2024-07-31 10:00:00,22.67,22.78,22.63,22.73,151416.0,21.3309,21.4344,21.2933,21.3873,151416.0
2024-07-31 10:30:00,22.73,22.79,22.66,22.71,233810.0,21.3873,21.4438,21.3215,21.3685,233810.0
2024-07-31 11:00:00,22.71,22.89,22.71,22.86,367755.0,21.3685,21.5379,21.3685,21.5097,367755.0
2024-07-31 11:30:00,22.85,22.92,22.84,22.9,123621.0,21.5003,21.5661,21.4909,21.5473,123621.0
2024-07-31 12:00:00,22.89,22.99,22.88,22.99,92728.0,21.5379,21.632,21.5285,21.632,92728.0
2024-07-31 12:30:00,22.98,23.08,22.98,23.03,104955.0,21.6226,21.7167,21.6226,21.6696,104955.0
2024-07-31 13:00:00,23.03,23.1,22.97,23.0,96854.0,21.6696,21.7355,21.6132,21.6414,96854.0
2024-07-31 13:30:00,23.0,23.0,22.93,22.95,101456.0,21.6414,21.6414,21.5755,21.5944,101456.0
2024-07-31 14:00:00,22.95,22.97,22.87,22.91,102173.0,21.5944,21.6132,21.5191,21.5567,102173.0
2024-07-31 14:30:00,22.92,23.14,22.89,23.11,190014.0,21.5661,21.7731,21.5379,21.7449,190014.0
2024-07-31 15:00:00,23.11,23.15,22.87,22.87,233123.0,21.7449,21.7825,21.5191,21.5191,233123.0
2024-07-31 15:30:00,22.87,22.92,22.77,22.88,928628.0,21.5191,21.5661,21.425,21.5285,928628.0
2024-08-01 09:30:00,22.98,23.15,22.79,22.82,145383.0,21.6226,21.7825,21.4438,21.472,145383.0
2024-08-01 10:00:00,22.82,22.94,22.74,22.76,134435.0,21.472,21.5849,21.3968,21.4156,134435.0
2024-08-01 10:30:00,22.75,22.77,22.6,22.61,102974.0,21.4062,21.425,21.265,21.2744,102974.0
2024-08-01 11:00:00,22.6,22.61,22.5,22.54,132950.0,21.265,21.2744,21.1709,21.2086,132950.0
2024-08-01 11:30:00,22.54,22.63,22.48,22.62,174373.0,21.2086,21.2933,21.1521,21.2838,174373.0
2024-08-01 12:00:00,22.61,22.62,22.47,22.55,111065.0,21.2744,21.2838,21.1427,21.218,111065.0
2024-08-01 12:30:00,22.55,22.55,22.44,22.51,101736.0,21.218,21.218,21.1145,21.1803,101736.0
2024-08-01 13:00:00,22.51,22.51,22.45,22.46,89751.0,21.1803,21.1803,21.1239,21.1333,89751.0
2024-08-01 13:30:00,22.45,22.52,22.43,22.52,124050.0,21.1239,21.1898,21.1051,21.1898,124050.0
2024-08-01 14:00:00,22.52,22.52,22.41,22.43,127721.0,21.1898,21.1898,21.0863,21.1051,127721.0
2024-08-01 14:30:00,22.43,22.44,22.34,22.35,113309.0,21.1051,21.1145,21.0204,21.0298,113309.0
2024-08-01 15:00:00,22.35,22.36,22.29,22.34,249763.0,21.0298,21.0392,20.9733,21.0204,249763.0
2024-08-01 15:30:00,22.35,22.37,22.22,22.24,1197607.0,21.0298,21.0486,20.9075,20.9263,1197607.0
2024-08-02 09:30:00,21.92,22.03,21.62,21.71,191227.0,20.6252,20.7287,20.3429,20.4276,191227.0
2024-08-02 10:00:00,21.7,21.84,21.53,21.62,184651.0,20.4182,20.5499,20.2582,20.3429,184651.0
2024-08-02 10:30:00,21.61,21.7,21.51,21.54,169751.0,20.3335,20.4182,20.2394,20.2676,169751.0
2024-08-02 11:00:00,21.54,21.64,21.45,21.61,261630.0,20.2676,20.3617,20.183,20.3335,261630.0
2024-08-02 11:30:00,21.62,21.71,21.59,21.67,63802.0,20.3429,20.4276,20.3147,20.39,63802.0
2024-08-02 12:00:00,21.67,21.74,21.65,21.71,51732.0,20.39,20.4558,20.3711,20.4276,51732.0
2024-08-02 12:30:00,21.71,21.74,21.63,21.71,66454.0,20.4276,20.4558,20.3523,20.4276,66454.0
2024-08-02 13:00:00,21.71,21.72,21.65,21.68,49438.0,20.4276,20.437,20.3711,20.3994,49438.0
2024-08-02 13:30:00,21.68,21.68,21.63,21.64,64996.0,20.3994,20.3994,20.3523,20.3617,64996.0
2024-08-02 14:00:00,21.64,21.74,21.6,21.71,175235.0,20.3617,20.4558,20.3241,20.4276,175235.0
2024-08-02 14:30:00,21.71,21.74,21.64,21.71,190296.0,20.4276,20.4558,20.3617,20.4276,190296.0
2024-08-02 15:00:00,21.71,21.84,21.69,21.82,179153.0,20.4276,20.5499,20.4088,20.5311,179153.0
2024-08-02 15:30:00,21.82,21.9,21.81,21.89,845084.0,20.5311,20.6064,20.5217,20.597,845084.0
2024-08-05 09:30:00,21.22,21.31,20.92,20.93,387401.0,19.9665,20.0512,19.6843,19.6937,387401.0
2024-08-05 10:00:00,20.93,21.27,20.93,21.09,314092.0,19.6937,20.0136,19.6937,19.8442,314092.0
2024-08-05 10:30:00,21.08,21.27,21.07,21.14,297637.0,19.8348,20.0136,19.8254,19.8913,297637.0
2024-08-05 11:00:00,21.14,21.41,21.07,21.39,213585.0,19.8913,20.1453,19.8254,20.1265,213585.0
2024-08-05 11:30:00,21.39,21.46,21.33,21.45,184050.0,20.1265,20.1924,20.07,20.183,184050.0
2024-08-05 12:00:00,21.45,21.58,21.43,21.54,184228.0,20.183,20.3053,20.1641,20.2676,184228.0
2024-08-05 12:30:00,21.55,21.58,21.38,21.45,116947.0,20.2771,20.3053,20.1171,20.183,116947.0
2024-08-05 13:00:00,21.44,21.48,21.39,21.47,109767.0,20.1735,20.2112,20.1265,20.2018,109767.0
2024-08-05 13:30:00,21.48,21.57,21.45,21.49,145905.0,20.2112,20.2959,20.183,20.2206,145905.0
2024-08-05 14:00:00,21.49,21.55,21.45,21.5,191287.0,20.2206,20.2771,20.183,20.23,191287.0
2024-08-05 14:30:00,21.5,21.51,21.43,21.45,176850.0,20.23,20.2394,20.1641,20.183,176850.0
2024-08-05 15:00:00,21.45,21.49,21.37,21.48,397570.0,20.183,20.2206,20.1077,20.2112,397570.0
2024-08-05 15:30:00,21.49,21.56,21.44,21.46,1260844.0,20.2206,20.2865,20.1735,20.1924,1260844.0
2024-08-06 09:30:00,21.45,21.82,21.36,21.82,173640.0,20.183,20.5311,20.0983,20.5311,173640.0
2024-08-06 10:00:00,21.82,21.84,21.7,21.74,199174.0,20.5311,20.5499,20.4182,20.4558,199174.0
2024-08-06 10:30:00,21.75,21.94,21.71,21.75,140248.0,20.4652,20.644,20.4276,20.4652,140248.0
2024-08-06 11:00:00,21.75,21.76,21.59,21.6,129548.0,20.4652,20.4746,20.3147,20.3241,129548.0
2024-08-06 11:30:00,21.6,21.69,21.59,21.67,75063.0,20.3241,20.4088,20.3147,20.39,75063.0
2024-08-06 12:00:00,21.67,21.72,21.65,21.7,84196.0,20.39,20.437,20.3711,20.4182,84196.0
2024-08-06 12:30:00,21.7,21.74,21.64,21.72,59103.0,20.4182,20.4558,20.3617,20.437,59103.0
2024-08-06 13:00:00,21.72,21.77,21.71,21.76,111154.0,20.437,20.4841,20.4276,20.4746,111154.0
2024-08-06 13:30:00,21.75,21.91,21.75,21.91,273097.0,20.4652,20.6158,20.4652,20.6158,273097.0
2024-08-06 14:00:00,21.91,22.06,21.89,22.04,301911.0,20.6158,20.7569,20.597,20.7381,301911.0
2024-08-06 14:30:00,22.04,22.1,22.0,22.01,281721.0,20.7381,20.7946,20.7005,20.7099,281721.0
2024-08-06 15:00:00,22.01,22.02,21.87,21.96,230523.0,20.7099,20.7193,20.5781,20.6628,230523.0
2024-08-06 15:30:00,21.96,22.0,21.76,21.78,674073.0,20.6628,20.7005,20.4746,20.4935,674073.0
2024-08-07 09:30:00,22.15,22.24,22.01,22.18,181603.0,20.8416,20.9263,20.7099,20.8698,181603.0
2024-08-07 10:00:00,22.18,22.26,22.1,22.14,176223.0,20.8698,20.9451,20.7946,20.8322,176223.0
2024-08-07 10:30:00,22.14,22.23,22.11,22.21,127853.0,20.8322,20.9169,20.804,20.8981,127853.0
2024-08-07 11:00:00,22.21,22.22,22.11,22.13,94929.0,20.8981,20.9075,20.804,20.8228,94929.0
2024-08-07 11:30:00,22.13,22.18,22.07,22.09,97482.0,20.8228,20.8698,20.7663,20.7852,97482.0
2024-08-07 12:00:00,22.08,22.13,22.02,22.12,85464.0,20.7757,20.8228,20.7193,20.8134,85464.0
2024-08-07 12:30:00,22.11,22.12,21.85,21.92,280651.0,20.804,20.8134,20.5593,20.6252,280651.0
2024-08-07 13:00:00,21.91,21.92,21.78,21.84,95740.0,20.6158,20.6252,20.4935,20.5499,95740.0
2024-08-07 13:30:00,21.84,21.89,21.7,21.73,103120.0,20.5499,20.597,20.4182,20.4464,103120.0
2024-08-07 14:00:00,21.73,21.73,21.56,21.57,125452.0,20.4464,20.4464,20.2865,20.2959,125452.0
2024-08-07 14:30:00,21.56,21.61,21.53,21.6,145666.0,20.2865,20.3335,20.2582,20.3241,145666.0
2024-08-07 15:00:00,21.59,21.68,21.58,21.61,214551.0,20.3147,20.3994,20.3053,20.3335,214551.0
2024-08-07 15:30:00,21.6,21.63,21.41,21.46,733991.0,20.3241,20.3523,20.1453,20.1924,733991.0
2024-08-08 09:30:00,21.6,21.95,21.6,21.95,153522.0,20.3241,20.6534,20.3241,20.6534,153522.0
2024-08-08 10:00:00,21.94,22.02,21.85,21.99,117378.0,20.644,20.7193,20.5593,20.6911,117378.0
2024-08-08 10:30:00,21.98,22.0,21.86,21.92,67315.0,20.6817,20.7005,20.5687,20.6252,67315.0
2024-08-08 11:00:00,21.92,21.98,21.87,21.94,186650.0,20.6252,20.6817,20.5781,20.644,186650.0
2024-08-08 11:30:00,21.92,21.93,21.82,21.89,41328.0,20.6252,20.6346,20.5311,20.597,41328.0
2024-08-08 12:00:00,21.88,21.91,21.82,21.85,101862.0,20.5876,20.6158,20.5311,20.5593,101862.0
2024-08-08 12:30:00,21.85,21.85,21.76,21.8,51918.0,20.5593,20.5593,20.4746,20.5123,51918.0
2024-08-08 13:00:00,21.81,21.92,21.77,21.92,55631.0,20.5217,20.6252,20.4841,20.6252,55631.0
2024-08-08 13:30:00,21.92,21.95,21.84,21.85,58574.0,20.6252,20.6534,20.5499,20.5593,58574.0
2024-08-08 14:00:00,21.84,21.92,21.83,21.9,51887.0,20.5499,20.6252,20.5405,20.6064,51887.0
2024-08-08 14:30:00,21.89,21.92,21.85,21.91,58320.0,20.597,20.6252,20.5593,20.6158,58320.0
2024-08-08 15:00:00,21.91,21.97,21.88,21.95,95090.0,20.6158,20.6722,20.5876,20.6534,95090.0
2024-08-08 15:30:00,21.95,21.97,21.87,21.94,356399.0,20.6534,20.6722,20.5781,20.644,356399.0
2024-08-09 09:30:00,21.94,22.0,21.74,21.85,89984.0,20.644,20.7005,20.4558,20.5593,89984.0
2024-08-09 10:00:00,21.86,21.94,21.83,21.89,84125.0,20.5687,20.644,20.5405,20.597,84125.0
2024-08-09 10:30:00,21.89,21.93,21.82,21.89,45121.0,20.597,20.6346,20.5311,20.597,45121.0
2024-08-09 11:00:00,21.89,22.01,21.89,21.94,43877.0,20.597,20.7099,20.597,20.644,43877.0
2024-08-09 11:30:00,21.94,21.99,21.91,21.92,49339.0,20.644,20.6911,20.6158,20.6252,49339.0
2024-08-09 12:00:00,21.92,21.94,21.88,21.94,39604.0,20.6252,20.644,20.5876,20.644,39604.0
2024-08-09 12:30:00,21.95,22.01,21.94,22.01,57241.0,20.6534,20.7099,20.644,20.7099,57241.0
2024-08-09 13:00:00,22.0,22.17,22.0,22.16,113761.0,20.7005,20.8604,20.7005,20.851,113761.0
2024-08-09 13:30:00,22.15,22.19,22.09,22.1,146553.0,20.8416,20.8792,20.7852,20.7946,146553.0
2024-08-09 14:00:00,22.11,22.17,22.06,22.06,239127.0,20.804,20.8604,20.7569,20.7569,239127.0
2024-08-09 14:30:00,22.05,22.16,22.03,22.11,107265.0,20.7475,20.851,20.7287,20.804,107265.0
2024-08-09 15:00:00,22.11,22.12,22.06,22.1,64677.0,20.804,20.8134,20.7569,20.7946,64677.0
2024-08-09 15:30:00,22.11,22.16,22.07,22.15,401102.0,20.804,20.851,20.7663,20.8416,401102.0
2024-08-12 09:30:00,22.2,22.23,21.78,21.8,123136.0,20.8887,20.9169,20.4935,20.5123,123136.0
2024-08-12 10:00:00,21.8,21.89,21.75,21.86,96762.0,20.5123,20.597,20.4652,20.5687,96762.0
2024-08-12 10:30:00,21.86,21.9,21.81,21.86,51455.0,20.5687,20.6064,20.5217,20.5687,51455.0
2024-08-12 11:00:00,21.86,21.87,21.68,21.69,89256.0,20.5687,20.5781,20.3994,20.4088,89256.0
2024-08-12 11:30:00,21.69,21.81,21.66,21.81,51256.0,20.4088,20.5217,20.3806,20.5217,51256.0
2024-08-12 12:00:00,21.79,21.8,21.71,21.72,49684.0,20.5029,20.5123,20.4276,20.437,49684.0
2024-08-12 12:30:00,21.72,21.72,21.63,21.63,87970.0,20.437,20.437,20.3523,20.3523,87970.0
2024-08-12 13:00:00,21.63,21.72,21.62,21.66,76086.0,20.3523,20.437,20.3429,20.3806,76086.0
2024-08-12 13:30:00,21.66,21.67,21.62,21.63,64849.0,20.3806,20.39,20.3429,20.3523,64849.0
2024-08-12 14:00:00,21.63,21.66,21.61,21.63,102980.0,20.3523,20.3806,20.3335,20.3523,102980.0
2024-08-12 14:30:00,21.63,21.65,21.58,21.61,64143.0,20.3523,20.3711,20.3053,20.3335,64143.0
2024-08-12 15:00:00,21.6,21.61,21.55,21.6,106594.0,20.3241,20.3335,20.2771,20.3241,106594.0
2024-08-12 15:30:00,21.6,21.63,21.46,21.53,566683.0,20.3241,20.3523,20.1924,20.2582,566683.0
2024-08-13 09:30:00,21.87,21.92,21.68,21.8,134443.0,20.5781,20.6252,20.3994,20.5123,134443.0
2024-08-13 10:00:00,21.75,21.79,21.65,21.68,122713.0,20.4652,20.5029,20.3711,20.3994,122713.0
2024-08-13 10:30:00,21.68,21.8,21.65,21.76,277040.0,20.3994,20.5123,20.3711,20.4746,277040.0
2024-08-13 11:00:00,21.76,21.76,21.68,21.73,70506.0,20.4746,20.4746,20.3994,20.4464,70506.0
2024-08-13 11:30:00,21.74,21.79,21.68,21.78,65074.0,20.4558,20.5029,20.3994,20.4935,65074.0
2024-08-13 12:00:00,21.78,21.91,21.77,21.87,45571.0,20.4935,20.6158,20.4841,20.5781,45571.0
2024-08-13 12:30:00,21.86,21.92,21.83,21.83,124311.0,20.5687,20.6252,20.5405,20.5405,124311.0
2024-08-13 13:00:00,21.83,21.83,21.76,21.77,76240.0,20.5405,20.5405,20.4746,20.4841,76240.0
2024-08-13 13:30:00,21.77,21.77,21.67,21.72,118360.0,20.4841,20.4841,20.39,20.437,118360.0
2024-08-13 14:00:00,21.71,21.79,21.7,21.78,81714.0,20.4276,20.5029,20.4182,20.4935,81714.0
2024-08-13 14:30:00,21.78,21.82,21.77,21.81,70602.0,20.4935,20.5311,20.4841,20.5217,70602.0
2024-08-13 15:00:00,21.82,21.87,21.8,21.87,62358.0,20.5311,20.5781,20.5123,20.5781,62358.0
2024-08-13 15:30:00,21.86,21.96,21.84,21.87,511509.0,20.5687,20.6628,20.5499,20.5781,511509.0
2024-08-14 09:30:00,22.0,22.03,21.84,21.85,72457.0,20.7005,20.7287,20.5499,20.5593,72457.0
2024-08-14 10:00:00,21.84,21.98,21.82,21.98,46843.0,20.5499,20.6817,20.5311,20.6817,46843.0
2024-08-14 10:30:00,21.98,21.98,21.89,21.94,46338.0,20.6817,20.6817,20.597,20.644,46338.0
2024-08-14 11:00:00,21.94,21.94,21.9,21.93,34518.0,20.644,20.644,20.6064,20.6346,34518.0
2024-08-14 11:30:00,21.94,21.98,21.93,21.95,55583.0,20.644,20.6817,20.6346,20.6534,55583.0
2024-08-14 12:00:00,21.95,21.99,21.88,21.88,57391.0,20.6534,20.6911,20.5876,20.5876,57391.0
2024-08-14 12:30:00,21.88,22.0,21.86,21.98,45148.0,20.5876,20.7005,20.5687,20.6817,45148.0
2024-08-14 13:00:00,21.97,21.99,21.94,21.96,33096.0,20.6722,20.6911,20.644,20.6628,33096.0
2024-08-14 13:30:00,21.96,22.03,21.95,22.02,51280.0,20.6628,20.7287,20.6534,20.7193,51280.0
2024-08-14 14:00:00,22.01,22.01,21.95,21.98,89064.0,20.7099,20.7099,20.6534,20.6817,89064.0
2024-08-14 14:30:00,21.98,22.07,21.98,22.06,46584.0,20.6817,20.7663,20.6817,20.7569,46584.0
2024-08-14 15:00:00,22.05,22.08,22.01,22.03,151169.0,20.7475,20.7757,20.7099,20.7287,151169.0
2024-08-14 15:30:00,22.03,22.08,21.98,22.02,353431.0,20.7287,20.7757,20.6817,20.7193,353431.0
2024-08-15 09:30:00,22.31,22.42,22.29,22.34,198725.0,20.9922,21.0957,20.9733,21.0204,198725.0
2024-08-15 10:00:00,22.34,22.44,22.34,22.42,61197.0,21.0204,21.1145,21.0204,21.0957,61197.0
2024-08-15 10:30:00,22.42,22.5,22.37,22.5,64399.0,21.0957,21.1709,21.0486,21.1709,64399.0
2024-08-15 11:00:00,22.5,22.56,22.48,22.54,52974.0,21.1709,21.2274,21.1521,21.2086,52974.0
2024-08-15 11:30:00,22.53,22.54,22.43,22.44,68278.0,21.1992,21.2086,21.1051,21.1145,68278.0
2024-08-15 12:00:00,22.44,22.53,22.42,22.52,87911.0,21.1145,21.1992,21.0957,21.1898,87911.0
2024-08-15 12:30:00,22.52,22.56,22.51,22.55,136814.0,21.1898,21.2274,21.1803,21.218,136814.0
2024-08-15 13:00:00,22.55,22.56,22.48,22.52,86577.0,21.218,21.2274,21.1521,21.1898,86577.0
2024-08-15 13:30:00,22.53,22.54,22.5,22.52,51091.0,21.1992,21.2086,21.1709,21.1898,51091.0
2024-08-15 14:00:00,22.52,22.54,22.48,22.5,122109.0,21.1898,21.2086,21.1521,21.1709,122109.0
2024-08-15 14:30:00,22.5,22.53,22.45,22.46,62831.0,21.1709,21.1992,21.1239,21.1333,62831.0
2024-08-15 15:00:00,22.46,22.48,22.43,22.46,63164.0,21.1333,21.1521,21.1051,21.1333,63164.0
2024-08-15 15:30:00,22.46,22.48,22.35,22.43,221489.0,21.1333,21.1521,21.0298,21.1051,221489.0
2024-08-16 09:30:00,22.39,22.68,22.38,22.68,149613.0,21.0674,21.3403,21.058,21.3403,149613.0
2024-08-16 10:00:00,22.69,22.75,22.58,22.59,66620.0,21.3497,21.4062,21.2462,21.2556,66620.0
2024-08-16 10:30:00,22.6,22.6,22.47,22.51,427350.0,21.265,21.265,21.1427,21.1803,427350.0
2024-08-16 11:00:00,22.51,22.53,22.49,22.52,159647.0,21.1803,21.1992,21.1615,21.1898,159647.0
2024-08-16 11:30:00,22.52,22.53,22.48,22.48,34034.0,21.1898,21.1992,21.1521,21.1521,34034.0
2024-08-16 12:00:00,22.48,22.53,22.48,22.52,28000.0,21.1521,21.1992,21.1521,21.1898,28000.0
2024-08-16 12:30:00,22.52,22.59,22.51,22.59,44564.0,21.1898,21.2556,21.1803,21.2556,44564.0
2024-08-16 13:00:00,22.58,22.58,22.51,22.53,193464.0,21.2462,21.2462,21.1803,21.1992,193464.0
2024-08-16 13:30:00,22.53,22.57,22.52,22.57,49223.0,21.1992,21.2368,21.1898,21.2368,49223.0
2024-08-16 14:00:00,22.56,22.56,22.52,22.53,28120.0,21.2274,21.2274,21.1898,21.1992,28120.0
2024-08-16 14:30:00,22.54,22.61,22.53,22.61,67143.0,21.2086,21.2744,21.1992,21.2744,67143.0
2024-08-16 15:00:00,22.61,22.66,22.6,22.63,166963.0,21.2744,21.3215,21.265,21.2933,166963.0
2024-08-16 15:30:00,22.63,22.76,22.62,22.76,637540.0,21.2933,21.4156,21.2838,21.4156,637540.0
2024-08-19 09:30:00,22.79,22.84,22.61,22.62,120882.0,21.4438,21.4909,21.2744,21.2838,120882.0
2024-08-19 10:00:00,22.62,22.69,22.61,22.67,75479.0,21.2838,21.3497,21.2744,21.3309,75479.0
2024-08-19 10:30:00,22.67,22.71,22.64,22.71,46332.0,21.3309,21.3685,21.3027,21.3685,46332.0
2024-08-19 11:00:00,22.7,22.74,22.68,22.71,50720.0,21.3591,21.3968,21.3403,21.3685,50720.0
2024-08-19 11:30:00,22.71,22.76,22.69,22.72,55748.0,21.3685,21.4156,21.3497,21.3779,55748.0
2024-08-19 12:00:00,22.72,22.77,22.71,22.75,32445.0,21.3779,21.425,21.3685,21.4062,32445.0
2024-08-19 12:30:00,22.75,22.76,22.72,22.75,35347.0,21.4062,21.4156,21.3779,21.4062,35347.0
2024-08-19 13:00:00,22.75,22.78,22.74,22.76,27984.0,21.4062,21.4344,21.3968,21.4156,27984.0
2024-08-19 13:30:00,22.76,22.79,22.74,22.76,36537.0,21.4156,21.4438,21.3968,21.4156,36537.0
2024-08-19 14:00:00,22.76,22.78,22.75,22.78,45163.0,21.4156,21.4344,21.4062,21.4344,45163.0
2024-08-19 14:30:00,22.78,22.8,22.74,22.77,54514.0,21.4344,21.4532,21.3968,21.425,54514.0
2024-08-19 15:00:00,22.76,22.77,22.7,22.71,82705.0,21.4156,21.425,21.3591,21.3685,82705.0
2024-08-19 15:30:00,22.71,22.73,22.58,22.73,651292.0,21.3685,21.3873,21.2462,21.3873,651292.0
2024-08-20 09:30:00,22.65,22.73,22.59,22.67,88373.0,21.3121,21.3873,21.2556,21.3309,88373.0
2024-08-20 10:00:00,22.68,22.71,22.57,22.64,68477.0,21.3403,21.3685,21.2368,21.3027,68477.0
2024-08-20 10:30:00,22.64,22.79,22.63,22.71,212287.0,21.3027,21.4438,21.2933,21.3685,212287.0
2024-08-20 11:00:00,22.71,22.8,22.7,22.73,147329.0,21.3685,21.4532,21.3591,21.3873,147329.0
2024-08-20 11:30:00,22.73,22.76,22.62,22.68,339636.0,21.3873,21.4156,21.2838,21.3403,339636.0
2024-08-20 12:00:00,22.68,22.68,22.57,22.6,119424.0,21.3403,21.3403,21.2368,21.265,119424.0
2024-08-20 12:30:00,22.59,22.66,22.57,22.64,128195.0,21.2556,21.3215,21.2368,21.3027,128195.0
2024-08-20 13:00:00,22.63,22.63,22.56,22.59,97126.0,21.2933,21.2933,21.2274,21.2556,97126.0
2024-08-20 13:30:00,22.58,22.63,22.56,22.6,35990.0,21.2462,21.2933,21.2274,21.265,35990.0
2024-08-20 14:00:00,22.61,22.65,22.6,22.64,102337.0,21.2744,21.3121,21.265,21.3027,102337.0
2024-08-20 14:30:00,22.65,22.68,22.64,22.67,138852.0,21.3121,21.3403,21.3027,21.3309,138852.0
2024-08-20 15:00:00,22.67,22.68,22.62,22.63,51763.0,21.3309,21.3403,21.2838,21.2933,51763.0
2024-08-20 15:30:00,22.63,22.67,22.58,22.61,480143.0,21.2933,21.3309,21.2462,21.2744,480143.0
2024-08-21 09:30:00,22.25,22.65,21.53,21.98,1821376.0,20.9357,21.3121,20.2582,20.6817,1821376.0
2024-08-21 10:00:00,21.97,21.98,21.35,21.48,1685060.0,20.6722,20.6817,20.0889,20.2112,1685060.0
2024-08-21 10:30:00,21.48,21.49,21.09,21.14,2184525.0,20.2112,20.2206,19.8442,19.8913,2184525.0
2024-08-21 11:00:00,21.14,21.2,20.88,20.95,1873758.0,19.8913,19.9477,19.6466,19.7125,1873758.0
2024-08-21 11:30:00,20.95,20.96,20.55,20.65,1756106.0,19.7125,19.7219,19.3361,19.4302,1756106.0
2024-08-21 12:00:00,20.64,20.85,20.59,20.8,1027959.0,19.4208,19.6184,19.3738,19.5714,1027959.0
2024-08-21 12:30:00,20.8,20.96,20.79,20.8,622713.0,19.5714,19.7219,19.5619,19.5714,622713.0
2024-08-21 13:00:00,20.8,20.96,20.78,20.84,291659.0,19.5714,19.7219,19.5525,19.609,291659.0
2024-08-21 13:30:00,20.84,20.9,20.75,20.88,329784.0,19.609,19.6654,19.5243,19.6466,329784.0
2024-08-21 14:00:00,20.88,20.9,20.79,20.84,331700.0,19.6466,19.6654,19.5619,19.609,331700.0
2024-08-21 14:30:00,20.84,20.94,20.79,20.87,430397.0,19.609,19.7031,19.5619,19.6372,430397.0
2024-08-21 15:00:00,20.87,20.92,19.65,19.94,4450848.0,19.6372,19.6843,18.4893,18.7622,4450848.0
2024-08-21 15:30:00,19.94,20.12,19.6,19.78,4450313.0,18.7622,18.9315,18.4422,18.6116,4450313.0
2024-08-22 09:30:00,20.01,20.54,19.98,20.42,906098.0,18.828,19.3267,18.7998,19.2138,906098.0
2024-08-22 10:00:00,20.42,20.52,20.31,20.48,620801.0,19.2138,19.3079,19.1103,19.2703,620801.0
2024-08-22 10:30:00,20.48,20.52,20.27,20.27,361427.0,19.2703,19.3079,19.0727,19.0727,361427.0
2024-08-22 11:00:00,20.27,20.28,20.06,20.1,666825.0,19.0727,19.0821,18.8751,18.9127,666825.0
2024-08-22 11:30:00,20.1,20.37,20.09,20.27,758116.0,18.9127,19.1668,18.9033,19.0727,758116.0
2024-08-22 12:00:00,20.28,20.35,20.27,20.35,152184.0,19.0821,19.1479,19.0727,19.1479,152184.0
2024-08-22 12:30:00,20.35,20.39,20.29,20.37,225182.0,19.1479,19.1856,19.0915,19.1668,225182.0
2024-08-22 13:00:00,20.37,20.52,20.34,20.46,248085.0,19.1668,19.3079,19.1385,19.2514,248085.0
2024-08-22 13:30:00,20.46,20.5,20.38,20.38,244669.0,19.2514,19.2891,19.1762,19.1762,244669.0
2024-08-22 14:00:00,20.38,20.5,20.37,20.49,236573.0,19.1762,19.2891,19.1668,19.2797,236573.0
2024-08-22 14:30:00,20.5,20.59,20.46,20.55,261622.0,19.2891,19.3738,19.2514,19.3361,261622.0
2024-08-22 15:00:00,20.55,20.61,20.52,20.52,306582.0,19.3361,19.3926,19.3079,19.3079,306582.0
2024-08-22 15:30:00,20.53,20.71,20.52,20.68,1387134.0,19.3173,19.4867,19.3079,19.4584,1387134.0
2024-08-23 09:30:00,20.75,20.9,20.69,20.85,418057.0,19.5243,19.6654,19.4679,19.6184,418057.0
2024-08-23 10:00:00,20.85,21.12,20.85,21.1,424293.0,19.6184,19.8725,19.6184,19.8536,424293.0
2024-08-23 10:30:00,21.1,21.2,21.06,21.15,429951.0,19.8536,19.9477,19.816,19.9007,429951.0
2024-08-23 11:00:00,21.16,21.27,21.13,21.24,242408.0,19.9101,20.0136,19.8819,19.9854,242408.0
2024-08-23 11:30:00,21.25,21.25,21.06,21.1,222482.0,19.9948,19.9948,19.816,19.8536,222482.0
2024-08-23 12:00:00,21.1,21.1,20.96,21.0,284946.0,19.8536,19.8536,19.7219,19.7595,284946.0
2024-08-23 12:30:00,21.0,21.04,20.95,21.0,180277.0,19.7595,19.7972,19.7125,19.7595,180277.0
2024-08-23 13:00:00,21.0,21.07,20.99,21.04,215317.0,19.7595,19.8254,19.7501,19.7972,215317.0
2024-08-23 13:30:00,21.05,21.08,21.02,21.05,135155.0,19.8066,19.8348,19.7784,19.8066,135155.0
2024-08-23 14:00:00,21.05,21.07,21.02,21.06,134811.0,19.8066,19.8254,19.7784,19.816,134811.0
2024-08-23 14:30:00,21.05,21.06,21.01,21.03,254861.0,19.8066,19.816,19.7689,19.7878,254861.0
2024-08-23 15:00:00,21.04,21.04,20.93,20.98,503384.0,19.7972,19.7972,19.6937,19.7407,503384.0
2024-08-23 15:30:00,20.98,21.0,20.87,20.94,1181194.0,19.7407,19.7595,19.6372,19.7031,1181194.0
2024-08-26 09:30:00,21.03,21.14,20.78,20.82,441249.0,19.7878,19.8913,19.5525,19.5902,441249.0
2024-08-26 10:00:00,20.83,20.93,20.81,20.88,155366.0,19.5996,19.6937,19.5808,19.6466,155366.0
2024-08-26 10:30:00,20.88,20.91,20.69,20.73,271290.0,19.6466,19.6749,19.4679,19.5055,271290.0
2024-08-26 11:00:00,20.72,20.73,20.64,20.66,323527.0,19.4961,19.5055,19.4208,19.4396,323527.0
2024-08-26 11:30:00,20.66,20.71,20.63,20.66,138368.0,19.4396,19.4867,19.4114,19.4396,138368.0
2024-08-26 12:00:00,20.65,20.66,20.61,20.62,78691.0,19.4302,19.4396,19.3926,19.402,78691.0
2024-08-26 12:30:00,20.63,20.63,20.59,20.62,94379.0,19.4114,19.4114,19.3738,19.402,94379.0
2024-08-26 13:00:00,20.62,20.64,20.58,20.59,106576.0,19.402,19.4208,19.3643,19.3738,106576.0
2024-08-26 13:30:00,20.59,20.59,20.52,20.56,235344.0,19.3738,19.3738,19.3079,19.3455,235344.0
2024-08-26 14:00:00,20.56,20.67,20.55,20.66,90083.0,19.3455,19.449,19.3361,19.4396,90083.0
2024-08-26 14:30:00,20.66,20.92,20.64,20.82,595784.0,19.4396,19.6843,19.4208,19.5902,595784.0
2024-08-26 15:00:00,20.81,20.82,20.75,20.76,250698.0,19.5808,19.5902,19.5243,19.5337,250698.0
2024-08-26 15:30:00,20.75,20.8,20.67,20.74,944154.0,19.5243,19.5714,19.449,19.5149,944154.0
2024-08-27 09:30:00,20.69,20.72,20.38,20.41,486811.0,19.4679,19.4961,19.1762,19.2044,486811.0
2024-08-27 10:00:00,20.41,20.62,20.4,20.59,263980.0,19.2044,19.402,19.195,19.3738,263980.0
2024-08-27 10:30:00,20.59,20.62,20.51,20.53,208217.0,19.3738,19.402,19.2985,19.3173,208217.0
2024-08-27 11:00:00,20.54,20.54,20.44,20.46,166828.0,19.3267,19.3267,19.2326,19.2514,166828.0
2024-08-27 11:30:00,20.45,20.46,20.4,20.42,161653.0,19.242,19.2514,19.195,19.2138,161653.0
2024-08-27 12:00:00,20.41,20.42,20.38,20.39,140514.0,19.2044,19.2138,19.1762,19.1856,140514.0
2024-08-27 12:30:00,20.39,20.43,20.35,20.4,133182.0,19.1856,19.2232,19.1479,19.195,133182.0
2024-08-27 13:00:00,20.41,20.49,20.4,20.49,118255.0,19.2044,19.2797,19.195,19.2797,118255.0
2024-08-27 13:30:00,20.48,20.49,20.45,20.46,114525.0,19.2703,19.2797,19.242,19.2514,114525.0
2024-08-27 14:00:00,20.46,20.47,20.39,20.43,146772.0,19.2514,19.2608,19.1856,19.2232,146772.0
2024-08-27 14:30:00,20.42,20.46,20.41,20.45,154374.0,19.2138,19.2514,19.2044,19.242,154374.0
2024-08-27 15:00:00,20.46,20.46,20.42,20.46,232523.0,19.2514,19.2514,19.2138,19.2514,232523.0
2024-08-27 15:30:00,20.46,20.47,20.33,20.34,904549.0,19.2514,19.2608,19.1291,19.1385,904549.0
2024-08-28 09:30:00,20.33,20.34,20.09,20.13,374596.0,19.1291,19.1385,18.9033,18.9409,374596.0
2024-08-28 10:00:00,20.12,20.12,19.93,19.96,716523.0,18.9315,18.9315,18.7527,18.781,716523.0
2024-08-28 10:30:00,19.96,19.96,19.87,19.91,341857.0,18.781,18.781,18.6963,18.7339,341857.0
2024-08-28 11:00:00,19.91,19.96,19.82,19.89,245797.0,18.7339,18.781,18.6492,18.7151,245797.0
2024-08-28 11:30:00,19.89,19.91,19.83,19.83,196445.0,18.7151,18.7339,18.6587,18.6587,196445.0
2024-08-28 12:00:00,19.83,19.84,19.69,19.72,352154.0,18.6587,18.6681,18.5269,18.5551,352154.0
2024-08-28 12:30:00,19.73,19.73,19.68,19.69,155535.0,18.5646,18.5646,18.5175,18.5269,155535.0
2024-08-28 13:00:00,19.69,19.76,19.66,19.7,337372.0,18.5269,18.5928,18.4987,18.5363,337372.0
2024-08-28 13:30:00,19.7,19.75,19.6,19.62,198862.0,18.5363,18.5834,18.4422,18.4611,198862.0
2024-08-28 14:00:00,19.62,19.62,19.54,19.56,243133.0,18.4611,18.4611,18.3858,18.4046,243133.0
2024-08-28 14:30:00,19.55,19.67,19.55,19.67,210147.0,18.3952,18.5081,18.3952,18.5081,210147.0
2024-08-28 15:00:00,19.67,19.68,19.6,19.65,238735.0,18.5081,18.5175,18.4422,18.4893,238735.0
2024-08-28 15:30:00,19.66,19.69,19.59,19.61,888371.0,18.4987,18.5269,18.4328,18.4516,888371.0
2024-08-29 09:30:00,19.62,19.77,19.5,19.59,410451.0,18.4611,18.6022,18.3481,18.4328,410451.0
2024-08-29 10:00:00,19.59,19.68,19.57,19.65,334026.0,18.4328,18.5175,18.414,18.4893,334026.0
2024-08-29 10:30:00,19.66,19.68,19.58,19.59,162577.0,18.4987,18.5175,18.4234,18.4328,162577.0
2024-08-29 11:00:00,19.59,19.83,19.58,19.83,194155.0,18.4328,18.6587,18.4234,18.6587,194155.0
2024-08-29 11:30:00,19.82,19.94,19.8,19.94,291794.0,18.6492,18.7622,18.6304,18.7622,291794.0
2024-08-29 12:00:00,19.94,19.97,19.83,19.91,297150.0,18.7622,18.7904,18.6587,18.7339,297150.0
2024-08-29 12:30:00,19.92,19.93,19.88,19.89,163425.0,18.7433,18.7527,18.7057,18.7151,163425.0
2024-08-29 13:00:00,19.89,19.9,19.87,19.89,91308.0,18.7151,18.7245,18.6963,18.7151,91308.0
2024-08-29 13:30:00,19.89,19.95,19.88,19.94,154430.0,18.7151,18.7716,18.7057,18.7622,154430.0
2024-08-29 14:00:00,19.94,19.97,19.85,19.89,182883.0,18.7622,18.7904,18.6775,18.7151,182883.0
2024-08-29 14:30:00,19.89,19.91,19.79,19.86,219104.0,18.7151,18.7339,18.621,18.6869,219104.0
2024-08-29 15:00:00,19.86,19.92,19.83,19.92,198946.0,18.6869,18.7433,18.6587,18.7433,198946.0
2024-08-29 15:30:00,19.92,19.98,19.85,19.98,901546.0,18.7433,18.7998,18.6775,18.7998,901546.0
2024-08-30 09:30:00,20.16,20.18,19.99,20.06,238776.0,18.9692,18.988,18.8092,18.8751,238776.0
2024-08-30 10:00:00,20.07,20.2,20.05,20.12,232741.0,18.8845,19.0068,18.8657,18.9315,232741.0
2024-08-30 10:30:00,20.12,20.12,20.03,20.04,95416.0,18.9315,18.9315,18.8468,18.8562,95416.0
2024-08-30 11:00:00,20.04,20.06,19.92,19.94,161407.0,18.8562,18.8751,18.7433,18.7622,161407.0
2024-08-30 11:30:00,19.94,19.95,19.9,19.91,111289.0,18.7622,18.7716,18.7245,18.7339,111289.0
2024-08-30 12:00:00,19.91,19.94,19.88,19.93,168565.0,18.7339,18.7622,18.7057,18.7527,168565.0
2024-08-30 12:30:00,19.94,19.95,19.89,19.93,92588.0,18.7622,18.7716,18.7151,18.7527,92588.0
2024-08-30 13:00:00,19.92,19.94,19.88,19.91,131328.0,18.7433,18.7622,18.7057,18.7339,131328.0
2024-08-30 13:30:00,19.91,20.04,19.91,20.04,112086.0,18.7339,18.8562,18.7339,18.8562,112086.0
2024-08-30 14:00:00,20.04,20.11,20.01,20.11,210078.0,18.8562,18.9221,18.828,18.9221,210078.0
2024-08-30 14:30:00,20.1,20.25,20.08,20.22,391547.0,18.9127,19.0538,18.8939,19.0256,391547.0
2024-08-30 15:00:00,20.22,20.31,20.2,20.21,304964.0,19.0256,19.1103,19.0068,19.0162,304964.0
2024-08-30 15:30:00,20.21,20.28,20.2,20.25,850473.0,19.0162,19.0821,19.0068,19.0538,850473.0
2024-09-03 09:30:00,20.1,20.34,20.1,20.27,291514.0,18.9127,19.1385,18.9127,19.0727,291514.0
2024-09-03 10:00:00,20.26,20.26,20.13,20.21,220165.0,19.0633,19.0633,18.9409,19.0162,220165.0
2024-09-03 10:30:00,20.2,20.32,20.2,20.3,305326.0,19.0068,19.1197,19.0068,19.1009,305326.0
2024-09-03 11:00:00,20.3,20.42,20.26,20.39,415977.0,19.1009,19.2138,19.0633,19.1856,415977.0
2024-09-03 11:30:00,20.39,20.42,20.35,20.37,172517.0,19.1856,19.2138,19.1479,19.1668,172517.0
2024-09-03 12:00:00,20.38,20.53,20.36,20.48,375894.0,19.1762,19.3173,19.1573,19.2703,375894.0
2024-09-03 12:30:00,20.48,20.54,20.44,20.51,162029.0,19.2703,19.3267,19.2326,19.2985,162029.0
2024-09-03 13:00:00,20.51,20.55,20.48,20.54,202878.0,19.2985,19.3361,19.2703,19.3267,202878.0
2024-09-03 13:30:00,20.54,20.55,20.45,20.46,150482.0,19.3267,19.3361,19.242,19.2514,150482.0
2024-09-03 14:00:00,20.46,20.46,20.39,20.42,325965.0,19.2514,19.2514,19.1856,19.2138,325965.0
2024-09-03 14:30:00,20.42,20.42,20.31,20.34,172033.0,19.2138,19.2138,19.1103,19.1385,172033.0
2024-09-03 15:00:00,20.35,20.37,20.31,20.35,212216.0,19.1479,19.1668,19.1103,19.1479,212216.0
2024-09-03 15:30:00,20.35,20.35,20.11,20.17,1161294.0,19.1479,19.1479,18.9221,18.9786,1161294.0
2024-09-04 09:30:00,20.1,20.19,19.97,20.02,578100.0,18.9127,18.9974,18.7904,18.8374,578100.0
2024-09-04 10:00:00,20.02,20.05,19.93,19.98,184357.0,18.8374,18.8657,18.7527,18.7998,184357.0
2024-09-04 10:30:00,19.98,20.04,19.95,20.0,150964.0,18.7998,18.8562,18.7716,18.8186,150964.0
2024-09-04 11:00:00,20.01,20.02,19.89,19.91,143666.0,18.828,18.8374,18.7151,18.7339,143666.0
2024-09-04 11:30:00,19.91,20.01,19.85,19.98,141715.0,18.7339,18.828,18.6775,18.7998,141715.0
2024-09-04 12:00:00,19.98,19.98,19.87,19.88,162209.0,18.7998,18.7998,18.6963,18.7057,162209.0
2024-09-04 12:30:00,19.88,19.9,19.82,19.88,98867.0,18.7057,18.7245,18.6492,18.7057,98867.0
2024-09-04 13:00:00,19.89,19.92,19.85,19.89,84256.0,18.7151,18.7433,18.6775,18.7151,84256.0
2024-09-04 13:30:00,19.89,19.89,19.83,19.84,144629.0,18.7151,18.7151,18.6587,18.6681,144629.0
2024-09-04 14:00:00,19.84,19.85,19.79,19.84,86422.0,18.6681,18.6775,18.621,18.6681,86422.0
2024-09-04 14:30:00,19.84,19.85,19.67,19.69,241875.0,18.6681,18.6775,18.5081,18.5269,241875.0
2024-09-04 15:00:00,19.69,19.74,19.67,19.74,380735.0,18.5269,18.574,18.5081,18.574,380735.0
2024-09-04 15:30:00,19.73,19.86,19.72,19.84,635186.0,18.5646,18.6869,18.5551,18.6681,635186.0
2024-09-05 09:30:00,19.9,20.03,19.77,19.89,271616.0,18.7245,18.8468,18.6022,18.7151,271616.0
2024-09-05 10:00:00,19.91,20.0,19.88,19.89,143206.0,18.7339,18.8186,18.7057,18.7151,143206.0
2024-09-05 10:30:00,19.89,19.92,19.67,19.68,149511.0,18.7151,18.7433,18.5081,18.5175,149511.0
2024-09-05 11:00:00,19.68,19.69,19.53,19.55,173225.0,18.5175,18.5269,18.3764,18.3952,173225.0
2024-09-05 11:30:00,19.54,19.54,19.43,19.44,172204.0,18.3858,18.3858,18.2823,18.2917,172204.0
2024-09-05 12:00:00,19.44,19.44,19.32,19.39,128162.0,18.2917,18.2917,18.1788,18.2446,128162.0
2024-09-05 12:30:00,19.39,19.39,19.32,19.36,200299.0,18.2446,18.2446,18.1788,18.2164,200299.0
2024-09-05 13:00:00,19.36,19.41,19.3,19.41,168813.0,18.2164,18.2635,18.16,18.2635,168813.0
2024-09-05 13:30:00,19.41,19.65,19.39,19.64,174424.0,18.2635,18.4893,18.2446,18.4799,174424.0
2024-09-05 14:00:00,19.65,19.66,19.54,19.55,252993.0,18.4893,18.4987,18.3858,18.3952,252993.0
2024-09-05 14:30:00,19.55,19.59,19.48,19.55,432556.0,18.3952,18.4328,18.3293,18.3952,432556.0
2024-09-05 15:00:00,19.55,19.58,19.47,19.51,221990.0,18.3952,18.4234,18.3199,18.3576,221990.0
2024-09-05 15:30:00,19.51,19.53,19.42,19.48,751377.0,18.3576,18.3764,18.2729,18.3293,751377.0
2024-09-06 09:30:00,19.47,19.54,19.41,19.45,235283.0,18.3199,18.3858,18.2635,18.3011,235283.0
2024-09-06 10:00:00,19.44,19.46,19.23,19.27,178262.0,18.2917,18.3105,18.0941,18.1317,178262.0
2024-09-06 10:30:00,19.27,19.33,19.18,19.19,93749.0,18.1317,18.1882,18.047,18.0565,93749.0
2024-09-06 11:00:00,19.19,19.37,19.18,19.19,115247.0,18.0565,18.2258,18.047,18.0565,115247.0
2024-09-06 11:30:00,19.2,19.22,19.14,19.18,112767.0,18.0659,18.0847,18.0094,18.047,112767.0
2024-09-06 12:00:00,19.18,19.19,19.11,19.12,105035.0,18.047,18.0565,17.9812,17.9906,105035.0
2024-09-06 12:30:00,19.12,19.16,19.07,19.11,97882.0,17.9906,18.0282,17.9435,17.9812,97882.0
2024-09-06 13:00:00,19.11,19.23,19.1,19.19,113491.0,17.9812,18.0941,17.9718,18.0565,113491.0
2024-09-06 13:30:00,19.19,19.2,19.14,19.2,86405.0,18.0565,18.0659,18.0094,18.0659,86405.0
2024-09-06 14:00:00,19.2,19.2,19.14,19.14,88872.0,18.0659,18.0659,18.0094,18.0094,88872.0
2024-09-06 14:30:00,19.14,19.16,19.05,19.12,254001.0,18.0094,18.0282,17.9247,17.9906,254001.0
2024-09-06 15:00:00,19.13,19.21,19.12,19.18,193233.0,18.0,18.0753,17.9906,18.047,193233.0
2024-09-06 15:30:00,19.17,19.23,19.13,19.13,697425.0,18.0376,18.0941,18.0,18.0,697425.0
2024-09-09 09:30:00,19.25,19.47,19.25,19.46,307190.0,18.1129,18.3199,18.1129,18.3105,307190.0
2024-09-09 10:00:00,19.47,19.53,19.4,19.48,225450.0,18.3199,18.3764,18.2541,18.3293,225450.0
2024-09-09 10:30:00,19.48,19.59,19.45,19.57,213880.0,18.3293,18.4328,18.3011,18.414,213880.0
2024-09-09 11:00:00,19.57,19.57,19.48,19.53,170372.0,18.414,18.414,18.3293,18.3764,170372.0
2024-09-09 11:30:00,19.53,19.59,19.48,19.51,166718.0,18.3764,18.4328,18.3293,18.3576,166718.0
2024-09-09 12:00:00,19.52,19.62,19.49,19.62,133135.0,18.367,18.4611,18.3387,18.4611,133135.0
2024-09-09 12:30:00,19.62,19.71,19.61,19.69,177286.0,18.4611,18.5457,18.4516,18.5269,177286.0
2024-09-09 13:00:00,19.69,19.75,19.68,19.71,224104.0,18.5269,18.5834,18.5175,18.5457,224104.0
2024-09-09 13:30:00,19.71,19.74,19.62,19.63,177102.0,18.5457,18.574,18.4611,18.4705,177102.0
2024-09-09 14:00:00,19.63,19.73,19.61,19.71,129811.0,18.4705,18.5646,18.4516,18.5457,129811.0
2024-09-09 14:30:00,19.7,19.71,19.66,19.68,172293.0,18.5363,18.5457,18.4987,18.5175,172293.0
2024-09-09 15:00:00,19.67,19.74,19.64,19.72,236134.0,18.5081,18.574,18.4799,18.5551,236134.0
2024-09-09 15:30:00,19.71,19.72,19.51,19.55,741792.0,18.5457,18.5551,18.3576,18.3952,741792.0
2024-09-10 09:30:00,19.57,19.57,19.31,19.38,163176.0,18.414,18.414,18.1694,18.2352,163176.0
2024-09-10 10:00:00,19.38,19.38,19.21,19.29,179860.0,18.2352,18.2352,18.0753,18.1505,179860.0
2024-09-10 10:30:00,19.29,19.36,19.24,19.32,77965.0,18.1505,18.2164,18.1035,18.1788,77965.0
2024-09-10 11:00:00,19.32,19.36,19.28,19.35,74314.0,18.1788,18.2164,18.1411,18.207,74314.0
2024-09-10 11:30:00,19.35,19.37,19.25,19.27,65902.0,18.207,18.2258,18.1129,18.1317,65902.0
2024-09-10 12:00:00,19.26,19.28,19.23,19.23,63701.0,18.1223,18.1411,18.0941,18.0941,63701.0
2024-09-10 12:30:00,19.23,19.28,19.08,19.25,428264.0,18.0941,18.1411,17.953,18.1129,428264.0
2024-09-10 13:00:00,19.24,19.29,19.2,19.21,170412.0,18.1035,18.1505,18.0659,18.0753,170412.0
2024-09-10 13:30:00,19.21,19.29,19.21,19.28,82311.0,18.0753,18.1505,18.0753,18.1411,82311.0
2024-09-10 14:00:00,19.28,19.34,19.27,19.34,56692.0,18.1411,18.1976,18.1317,18.1976,56692.0
2024-09-10 14:30:00,19.34,19.37,19.31,19.36,98919.0,18.1976,18.2258,18.1694,18.2164,98919.0
2024-09-10 15:00:00,19.36,19.39,19.34,19.39,161042.0,18.2164,18.2446,18.1976,18.2446,161042.0
2024-09-10 15:30:00,19.38,19.5,19.33,19.5,567858.0,18.2352,18.3481,18.1882,18.3481,567858.0
2024-09-11 09:30:00,19.34,19.34,19.17,19.19,130636.0,18.1976,18.1976,18.0376,18.0565,130636.0
2024-09-11 10:00:00,19.2,19.2,18.98,19.0,199937.0,18.0659,18.0659,17.8589,17.8777,199937.0
2024-09-11 10:30:00,19.0,19.05,18.94,19.02,124397.0,17.8777,17.9247,17.8212,17.8965,124397.0
2024-09-11 11:00:00,19.01,19.07,18.99,19.03,83737.0,17.8871,17.9435,17.8683,17.9059,83737.0
2024-09-11 11:30:00,19.03,19.06,19.0,19.05,177329.0,17.9059,17.9341,17.8777,17.9247,177329.0
2024-09-11 12:00:00,19.05,19.12,19.03,19.11,140038.0,17.9247,17.9906,17.9059,17.9812,140038.0
2024-09-11 12:30:00,19.11,19.15,19.05,19.1,108942.0,17.9812,18.0188,17.9247,17.9718,108942.0
2024-09-11 13:00:00,19.11,19.2,19.1,19.14,122086.0,17.9812,18.0659,17.9718,18.0094,122086.0
2024-09-11 13:30:00,19.14,19.29,19.13,19.25,114621.0,18.0094,18.1505,18.0,18.1129,114621.0
2024-09-11 14:00:00,19.24,19.26,19.22,19.25,70622.0,18.1035,18.1223,18.0847,18.1129,70622.0
2024-09-11 14:30:00,19.26,19.38,19.25,19.36,81729.0,18.1223,18.2352,18.1129,18.2164,81729.0
2024-09-11 15:00:00,19.35,19.37,19.3,19.34,146549.0,18.207,18.2258,18.16,18.1976,146549.0
2024-09-11 15:30:00,19.35,19.45,19.3,19.43,556335.0,18.207,18.3011,18.16,18.2823,556335.0
2024-09-12 09:30:00,19.69,19.82,19.1,19.17,381771.0,18.5269,18.6492,17.9718,18.0376,381771.0
2024-09-12 10:00:00,19.17,19.5,19.16,19.5,296490.0,18.0376,18.3481,18.0282,18.3481,296490.0
2024-09-12 10:30:00,19.5,19.71,19.5,19.63,438590.0,18.3481,18.5457,18.3481,18.4705,438590.0
2024-09-12 11:00:00,19.63,19.73,19.57,19.68,138799.0,18.4705,18.5646,18.414,18.5175,138799.0
2024-09-12 11:30:00,19.68,19.73,19.58,19.62,160605.0,18.5175,18.5646,18.4234,18.4611,160605.0
2024-09-12 12:00:00,19.62,19.66,19.57,19.61,90787.0,18.4611,18.4987,18.414,18.4516,90787.0
2024-09-12 12:30:00,19.61,19.69,19.58,19.68,88202.0,18.4516,18.5269,18.4234,18.5175,88202.0
2024-09-12 13:00:00,19.68,19.71,19.63,19.68,95712.0,18.5175,18.5457,18.4705,18.5175,95712.0
2024-09-12 13:30:00,19.67,19.73,19.65,19.67,70344.0,18.5081,18.5646,18.4893,18.5081,70344.0
2024-09-12 14:00:00,19.67,19.68,19.61,19.66,111165.0,18.5081,18.5175,18.4516,18.4987,111165.0
2024-09-12 14:30:00,19.66,19.67,19.56,19.59,114590.0,18.4987,18.5081,18.4046,18.4328,114590.0
2024-09-12 15:00:00,19.59,19.66,19.58,19.66,110251.0,18.4328,18.4987,18.4234,18.4987,110251.0
2024-09-12 15:30:00,19.66,19.71,19.6,19.67,532257.0,18.4987,18.5457,18.4422,18.5081,532257.0
2024-09-13 09:30:00,19.82,20.02,19.81,19.96,281164.0,18.6492,18.8374,18.6398,18.781,281164.0
2024-09-13 10:00:00,19.97,20.05,19.88,19.95,162327.0,18.7904,18.8657,18.7057,18.7716,162327.0
2024-09-13 10:30:00,19.96,20.0,19.92,19.94,112722.0,18.781,18.8186,18.7433,18.7622,112722.0
2024-09-13 11:00:00,19.94,19.94,19.86,19.9,92917.0,18.7622,18.7622,18.6869,18.7245,92917.0
2024-09-13 11:30:00,19.9,19.96,19.89,19.92,78622.0,18.7245,18.781,18.7151,18.7433,78622.0
2024-09-13 12:00:00,19.93,19.94,19.86,19.86,76544.0,18.7527,18.7622,18.6869,18.6869,76544.0
2024-09-13 12:30:00,19.86,20.0,19.83,19.91,349132.0,18.6869,18.8186,18.6587,18.7339,349132.0
2024-09-13 13:00:00,19.91,19.94,19.9,19.94,95923.0,18.7339,18.7622,18.7245,18.7622,95923.0
2024-09-13 13:30:00,19.94,19.98,19.9,19.91,87349.0,18.7622,18.7998,18.7245,18.7339,87349.0
2024-09-13 14:00:00,19.91,19.91,19.83,19.84,99884.0,18.7339,18.7339,18.6587,18.6681,99884.0
2024-09-13 14:30:00,19.83,19.86,19.81,19.82,76557.0,18.6587,18.6869,18.6398,18.6492,76557.0
2024-09-13 15:00:00,19.82,19.9,19.79,19.89,97218.0,18.6492,18.7245,18.621,18.7151,97218.0
2024-09-13 15:30:00,19.89,19.92,19.82,19.92,510344.0,18.7151,18.7433,18.6492,18.7433,510344.0
2024-09-16 09:30:00,20.0,20.25,19.97,20.09,379395.0,18.8186,19.0538,18.7904,18.9033,379395.0
2024-09-16 10:00:00,20.09,20.09,19.99,20.02,106596.0,18.9033,18.9033,18.8092,18.8374,106596.0
2024-09-16 10:30:00,20.02,20.02,19.86,19.87,111063.0,18.8374,18.8374,18.6869,18.6963,111063.0
2024-09-16 11:00:00,19.87,19.91,19.83,19.84,122552.0,18.6963,18.7339,18.6587,18.6681,122552.0
2024-09-16 11:30:00,19.84,20.01,19.83,20.0,154474.0,18.6681,18.828,18.6587,18.8186,154474.0
2024-09-16 12:00:00,20.0,20.02,19.98,20.0,70164.0,18.8186,18.8374,18.7998,18.8186,70164.0
2024-09-16 12:30:00,20.0,20.02,19.98,20.0,76894.0,18.8186,18.8374,18.7998,18.8186,76894.0
2024-09-16 13:00:00,19.99,20.01,19.97,19.99,95239.0,18.8092,18.828,18.7904,18.8092,95239.0
2024-09-16 13:30:00,19.98,20.03,19.97,20.02,91598.0,18.7998,18.8468,18.7904,18.8374,91598.0
2024-09-16 14:00:00,20.02,20.03,19.98,20.03,59961.0,18.8374,18.8468,18.7998,18.8468,59961.0
2024-09-16 14:30:00,20.03,20.06,20.01,20.06,62270.0,18.8468,18.8751,18.828,18.8751,62270.0
2024-09-16 15:00:00,20.05,20.07,20.02,20.07,85156.0,18.8657,18.8845,18.8374,18.8845,85156.0
2024-09-16 15:30:00,20.07,20.14,20.01,20.12,379719.0,18.8845,18.9503,18.828,18.9315,379719.0
2024-09-17 09:30:00,20.25,20.37,20.21,20.27,375324.0,19.0538,19.1668,19.0162,19.0727,375324.0
2024-09-17 10:00:00,20.27,20.49,20.25,20.45,151057.0,19.0727,19.2797,19.0538,19.242,151057.0
2024-09-17 10:30:00,20.45,20.47,20.39,20.42,193682.0,19.242,19.2608,19.1856,19.2138,193682.0
2024-09-17 11:00:00,20.42,20.49,20.42,20.46,102302.0,19.2138,19.2797,19.2138,19.2514,102302.0
2024-09-17 11:30:00,20.45,20.48,20.43,20.44,103525.0,19.242,19.2703,19.2232,19.2326,103525.0
2024-09-17 12:00:00,20.43,20.46,20.4,20.43,73548.0,19.2232,19.2514,19.195,19.2232,73548.0
2024-09-17 12:30:00,20.42,20.44,20.27,20.27,95021.0,19.2138,19.2326,19.0727,19.0727,95021.0
2024-09-17 13:00:00,20.27,20.39,20.27,20.37,72640.0,19.0727,19.1856,19.0727,19.1668,72640.0
2024-09-17 13:30:00,20.37,20.42,20.33,20.39,65544.0,19.1668,19.2138,19.1291,19.1856,65544.0
2024-09-17 14:00:00,20.39,20.4,20.32,20.35,53222.0,19.1856,19.195,19.1197,19.1479,53222.0
2024-09-17 14:30:00,20.34,20.38,20.27,20.28,209936.0,19.1385,19.1762,19.0727,19.0821,209936.0
2024-09-17 15:00:00,20.27,20.3,20.24,20.3,125646.0,19.0727,19.1009,19.0444,19.1009,125646.0
2024-09-17 15:30:00,20.29,20.41,20.23,20.36,642410.0,19.0915,19.2044,19.035,19.1573,642410.0
2024-09-18 09:30:00,20.3,20.52,20.27,20.4,235558.0,19.1009,19.3079,19.0727,19.195,235558.0
2024-09-18 10:00:00,20.4,20.42,20.33,20.37,83780.0,19.195,19.2138,19.1291,19.1668,83780.0
2024-09-18 10:30:00,20.36,20.37,20.29,20.37,61983.0,19.1573,19.1668,19.0915,19.1668,61983.0
2024-09-18 11:00:00,20.36,20.42,20.35,20.41,56979.0,19.1573,19.2138,19.1479,19.2044,56979.0
2024-09-18 11:30:00,20.43,20.43,20.38,20.39,59825.0,19.2232,19.2232,19.1762,19.1856,59825.0
2024-09-18 12:00:00,20.38,20.45,20.37,20.45,196175.0,19.1762,19.242,19.1668,19.242,196175.0
2024-09-18 12:30:00,20.45,20.45,20.41,20.44,75600.0,19.242,19.242,19.2044,19.2326,75600.0
2024-09-18 13:00:00,20.45,20.48,20.44,20.48,70041.0,19.242,19.2703,19.2326,19.2703,70041.0
2024-09-18 13:30:00,20.48,20.52,20.45,20.48,116805.0,19.2703,19.3079,19.242,19.2703,116805.0
2024-09-18 14:00:00,20.48,20.79,20.43,20.61,319675.0,19.2703,19.5619,19.2232,19.3926,319675.0
2024-09-18 14:30:00,20.62,20.82,20.51,20.52,370891.0,19.402,19.5902,19.2985,19.3079,370891.0
2024-09-18 15:00:00,20.51,20.63,20.43,20.57,253424.0,19.2985,19.4114,19.2232,19.3549,253424.0
2024-09-18 15:30:00,20.58,20.6,20.39,20.39,617689.0,19.3643,19.3832,19.1856,19.1856,617689.0
2024-09-19 09:30:00,20.71,20.86,20.52,20.69,427542.0,19.4867,19.6278,19.3079,19.4679,427542.0
2024-09-19 10:00:00,20.7,20.81,20.69,20.79,200714.0,19.4773,19.5808,19.4679,19.5619,200714.0
2024-09-19 10:30:00,20.78,20.87,20.72,20.74,181870.0,19.5525,19.6372,19.4961,19.5149,181870.0
2024-09-19 11:00:00,20.74,20.86,20.71,20.81,129457.0,19.5149,19.6278,19.4867,19.5808,129457.0
2024-09-19 11:30:00,20.81,20.84,20.74,20.77,158802.0,19.5808,19.609,19.5149,19.5431,158802.0
2024-09-19 12:00:00,20.77,20.8,20.71,20.78,188513.0,19.5431,19.5714,19.4867,19.5525,188513.0
2024-09-19 12:30:00,20.78,20.82,20.7,20.82,163404.0,19.5525,19.5902,19.4773,19.5902,163404.0
2024-09-19 13:00:00,20.82,20.84,20.77,20.8,142057.0,19.5902,19.609,19.5431,19.5714,142057.0
2024-09-19 13:30:00,20.8,20.83,20.77,20.81,100832.0,19.5714,19.5996,19.5431,19.5808,100832.0
2024-09-19 14:00:00,20.82,20.83,20.74,20.81,167711.0,19.5902,19.5996,19.5149,19.5808,167711.0
2024-09-19 14:30:00,20.81,20.84,20.78,20.82,105843.0,19.5808,19.609,19.5525,19.5902,105843.0
2024-09-19 15:00:00,20.82,20.89,20.8,20.84,211466.0,19.5902,19.656,19.5714,19.609,211466.0
2024-09-19 15:30:00,20.84,20.91,20.81,20.88,596901.0,19.609,19.6749,19.5808,19.6466,596901.0
2024-09-20 09:30:00,20.77,20.85,20.58,20.59,503460.0,19.5431,19.6184,19.3643,19.3738,503460.0
2024-09-20 10:00:00,20.6,20.6,20.46,20.53,285077.0,19.3832,19.3832,19.2514,19.3173,285077.0
2024-09-20 10:30:00,20.53,20.63,20.49,20.56,225820.0,19.3173,19.4114,19.2797,19.3455,225820.0
2024-09-20 11:00:00,20.55,20.63,20.53,20.6,696260.0,19.3361,19.4114,19.3173,19.3832,696260.0
2024-09-20 11:30:00,20.6,20.62,20.56,20.6,485751.0,19.3832,19.402,19.3455,19.3832,485751.0
2024-09-20 12:00:00,20.61,20.67,20.58,20.62,114125.0,19.3926,19.449,19.3643,19.402,114125.0
2024-09-20 12:30:00,20.61,20.66,20.59,20.64,125724.0,19.3926,19.4396,19.3738,19.4208,125724.0
2024-09-20 13:00:00,20.64,20.67,20.61,20.63,105897.0,19.4208,19.449,19.3926,19.4114,105897.0
2024-09-20 13:30:00,20.63,20.67,20.61,20.67,255736.0,19.4114,19.449,19.3926,19.449,255736.0
2024-09-20 14:00:00,20.66,20.71,20.62,20.66,246792.0,19.4396,19.4867,19.402,19.4396,246792.0
2024-09-20 14:30:00,20.65,20.73,20.64,20.71,205642.0,19.4302,19.5055,19.4208,19.4867,205642.0
2024-09-20 15:00:00,20.71,20.78,20.7,20.75,235930.0,19.4867,19.5525,19.4773,19.5243,235930.0
2024-09-20 15:30:00,20.75,20.83,20.7,20.8,1088399.0,19.5243,19.5996,19.4773,19.5714,1088399.0
2024-09-23 09:30:00,20.84,21.07,20.82,20.93,316906.0,19.609,19.8254,19.5902,19.6937,316906.0
2024-09-23 10:00:00,20.93,20.98,20.83,20.91,389115.0,19.6937,19.7407,19.5996,19.6749,389115.0
2024-09-23 10:30:00,20.91,20.94,20.79,20.8,183594.0,19.6749,19.7031,19.5619,19.5714,183594.0
2024-09-23 11:00:00,20.8,20.8,20.7,20.76,244194.0,19.5714,19.5714,19.4773,19.5337,244194.0
2024-09-23 11:30:00,20.76,20.78,20.71,20.77,165434.0,19.5337,19.5525,19.4867,19.5431,165434.0
2024-09-23 12:00:00,20.78,20.78,20.71,20.74,106649.0,19.5525,19.5525,19.4867,19.5149,106649.0
2024-09-23 12:30:00,20.75,20.75,20.69,20.73,94776.0,19.5243,19.5243,19.4679,19.5055,94776.0
2024-09-23 13:00:00,20.74,20.79,20.72,20.79,113622.0,19.5149,19.5619,19.4961,19.5619,113622.0
2024-09-23 13:30:00,20.79,20.85,20.78,20.82,81658.0,19.5619,19.6184,19.5525,19.5902,81658.0
2024-09-23 14:00:00,20.82,20.83,20.77,20.79,104288.0,19.5902,19.5996,19.5431,19.5619,104288.0
2024-09-23 14:30:00,20.79,20.79,20.72,20.75,134954.0,19.5619,19.5619,19.4961,19.5243,134954.0
2024-09-23 15:00:00,20.75,20.76,20.71,20.73,176486.0,19.5243,19.5337,19.4867,19.5055,176486.0
2024-09-23 15:30:00,20.73,20.79,20.71,20.76,760442.0,19.5055,19.5619,19.4867,19.5337,760442.0
2024-09-24 09:30:00,20.96,21.1,20.79,21.05,183230.0,19.7219,19.8536,19.5619,19.8066,183230.0
2024-09-24 10:00:00,21.06,21.08,20.94,20.96,98101.0,19.816,19.8348,19.7031,19.7219,98101.0
2024-09-24 10:30:00,20.96,20.97,20.87,20.94,69607.0,19.7219,19.7313,19.6372,19.7031,69607.0
2024-09-24 11:00:00,20.94,20.97,20.86,20.87,100305.0,19.7031,19.7313,19.6278,19.6372,100305.0
2024-09-24 11:30:00,20.87,20.91,20.79,20.8,85085.0,19.6372,19.6749,19.5619,19.5714,85085.0
2024-09-24 12:00:00,20.8,20.86,20.79,20.83,51324.0,19.5714,19.6278,19.5619,19.5996,51324.0
2024-09-24 12:30:00,20.82,20.87,20.81,20.84,47993.0,19.5902,19.6372,19.5808,19.609,47993.0
2024-09-24 13:00:00,20.85,20.92,20.84,20.9,54835.0,19.6184,19.6843,19.609,19.6654,54835.0
2024-09-24 13:30:00,20.91,20.91,20.84,20.85,32903.0,19.6749,19.6749,19.609,19.6184,32903.0
2024-09-24 14:00:00,20.85,20.87,20.83,20.86,51667.0,19.6184,19.6372,19.5996,19.6278,51667.0
2024-09-24 14:30:00,20.86,20.91,20.83,20.89,80242.0,19.6278,19.6749,19.5996,19.656,80242.0
2024-09-24 15:00:00,20.88,20.95,20.88,20.91,172026.0,19.6466,19.7125,19.6466,19.6749,172026.0
2024-09-24 15:30:00,20.91,21.04,20.87,21.04,549565.0,19.6749,19.7972,19.6372,19.7972,549565.0
2024-09-25 09:30:00,21.04,21.09,20.84,20.85,131187.0,19.7972,19.8442,19.609,19.6184,131187.0
2024-09-25 10:00:00,20.85,20.91,20.82,20.84,94386.0,19.6184,19.6749,19.5902,19.609,94386.0
2024-09-25 10:30:00,20.85,20.89,20.83,20.87,58326.0,19.6184,19.656,19.5996,19.6372,58326.0
2024-09-25 11:00:00,20.88,20.88,20.73,20.73,177704.0,19.6466,19.6466,19.5055,19.5055,177704.0
2024-09-25 11:30:00,20.73,20.8,20.72,20.78,111130.0,19.5055,19.5714,19.4961,19.5525,111130.0
2024-09-25 12:00:00,20.77,20.79,20.72,20.73,59132.0,19.5431,19.5619,19.4961,19.5055,59132.0
2024-09-25 12:30:00,20.72,20.73,20.67,20.69,79450.0,19.4961,19.5055,19.449,19.4679,79450.0
2024-09-25 13:00:00,20.69,20.74,20.65,20.69,154284.0,19.4679,19.5149,19.4302,19.4679,154284.0
2024-09-25 13:30:00,20.69,20.7,20.63,20.68,96665.0,19.4679,19.4773,19.4114,19.4584,96665.0
2024-09-25 14:00:00,20.67,20.73,20.64,20.73,124417.0,19.449,19.5055,19.4208,19.5055,124417.0
2024-09-25 14:30:00,20.73,20.73,20.69,20.7,81269.0,19.5055,19.5055,19.4679,19.4773,81269.0
2024-09-25 15:00:00,20.7,20.72,20.63,20.64,164453.0,19.4773,19.4961,19.4114,19.4208,164453.0
2024-09-25 15:30:00,20.64,20.64,20.58,20.62,742345.0,19.4208,19.4208,19.3643,19.402,742345.0
2024-09-26 09:30:00,20.87,21.0,20.77,20.98,268076.0,19.6372,19.7595,19.5431,19.7407,268076.0
2024-09-26 10:00:00,20.98,21.05,20.9,20.95,198157.0,19.7407,19.8066,19.6654,19.7125,198157.0
2024-09-26 10:30:00,20.95,21.0,20.88,20.88,127919.0,19.7125,19.7595,19.6466,19.6466,127919.0
2024-09-26 11:00:00,20.88,20.91,20.73,20.75,451002.0,19.6466,19.6749,19.5055,19.5243,451002.0
2024-09-26 11:30:00,20.74,20.78,20.68,20.75,341573.0,19.5149,19.5525,19.4584,19.5243,341573.0
2024-09-26 12:00:00,20.75,20.78,20.65,20.73,269436.0,19.5243,19.5525,19.4302,19.5055,269436.0
2024-09-26 12:30:00,20.73,20.76,20.6,20.65,275572.0,19.5055,19.5337,19.3832,19.4302,275572.0
2024-09-26 13:00:00,20.64,20.68,20.61,20.66,218324.0,19.4208,19.4584,19.3926,19.4396,218324.0
2024-09-26 13:30:00,20.67,20.74,20.66,20.69,267843.0,19.449,19.5149,19.4396,19.4679,267843.0
2024-09-26 14:00:00,20.7,20.7,20.5,20.51,424591.0,19.4773,19.4773,19.2891,19.2985,424591.0
2024-09-26 14:30:00,20.51,20.52,20.45,20.48,296488.0,19.2985,19.3079,19.242,19.2703,296488.0
2024-09-26 15:00:00,20.48,20.62,20.45,20.61,520313.0,19.2703,19.402,19.242,19.3926,520313.0
2024-09-26 15:30:00,20.61,20.68,20.59,20.64,855266.0,19.3926,19.4584,19.3738,19.4208,855266.0
2024-09-27 09:30:00,20.88,20.88,20.68,20.8,148349.0,19.6466,19.6466,19.4584,19.5714,148349.0
2024-09-27 10:00:00,20.8,21.03,20.74,20.94,94777.0,19.5714,19.7878,19.5149,19.7031,94777.0
2024-09-27 10:30:00,20.95,21.0,20.94,20.98,83912.0,19.7125,19.7595,19.7031,19.7407,83912.0
2024-09-27 11:00:00,20.98,21.03,20.95,21.02,95964.0,19.7407,19.7878,19.7125,19.7784,95964.0
2024-09-27 11:30:00,21.02,21.07,20.98,20.98,233307.0,19.7784,19.8254,19.7407,19.7407,233307.0
2024-09-27 12:00:00,20.97,21.06,20.96,21.02,53487.0,19.7313,19.816,19.7219,19.7784,53487.0
2024-09-27 12:30:00,21.02,21.02,20.79,20.83,240381.0,19.7784,19.7784,19.5619,19.5996,240381.0
2024-09-27 13:00:00,20.84,20.87,20.81,20.86,90979.0,19.609,19.6372,19.5808,19.6278,90979.0
2024-09-27 13:30:00,20.86,20.88,20.82,20.86,67901.0,19.6278,19.6466,19.5902,19.6278,67901.0
2024-09-27 14:00:00,20.86,20.87,20.8,20.81,101941.0,19.6278,19.6372,19.5714,19.5808,101941.0
2024-09-27 14:30:00,20.82,20.82,20.73,20.81,139901.0,19.5902,19.5902,19.5055,19.5808,139901.0
2024-09-27 15:00:00,20.8,20.82,20.77,20.79,115509.0,19.5714,19.5902,19.5431,19.5619,115509.0
2024-09-27 15:30:00,20.78,20.82,20.75,20.79,345891.0,19.5525,19.5902,19.5243,19.5619,345891.0
2024-09-30 09:30:00,20.39,20.51,20.22,20.26,193735.0,19.4807,19.5954,19.3183,19.3565,193735.0
2024-09-30 10:00:00,20.26,20.32,20.21,20.23,90857.0,19.3565,19.4139,19.3088,19.3279,90857.0
2024-09-30 10:30:00,20.24,20.32,20.23,20.26,58181.0,19.3374,19.4139,19.3279,19.3565,58181.0
2024-09-30 11:00:00,20.26,20.3,20.25,20.27,109417.0,19.3565,19.3947,19.347,19.3661,109417.0
2024-09-30 11:30:00,20.27,20.28,20.13,20.14,207935.0,19.3661,19.3756,19.2323,19.2419,207935.0
2024-09-30 12:00:00,20.15,20.2,20.14,20.17,221934.0,19.2514,19.2992,19.2419,19.2705,221934.0
2024-09-30 12:30:00,20.18,20.21,20.14,20.19,68189.0,19.2801,19.3088,19.2419,19.2897,68189.0
2024-09-30 13:00:00,20.19,20.27,20.17,20.22,82371.0,19.2897,19.3661,19.2705,19.3183,82371.0
2024-09-30 13:30:00,20.22,20.25,20.21,20.21,55926.0,19.3183,19.347,19.3088,19.3088,55926.0
2024-09-30 14:00:00,20.21,20.22,20.06,20.12,166388.0,19.3088,19.3183,19.1655,19.2228,166388.0
2024-09-30 14:30:00,20.11,20.17,20.07,20.13,133236.0,19.2132,19.2705,19.175,19.2323,133236.0
2024-09-30 15:00:00,20.13,20.13,20.06,20.11,140232.0,19.2323,19.2323,19.1655,19.2132,140232.0
2024-09-30 15:30:00,20.11,20.19,20.07,20.16,382672.0,19.2132,19.2897,19.175,19.261,382672.0
2024-10-01 09:30:00,20.11,20.16,19.9,19.97,249942.0,19.2132,19.261,19.0126,19.0795,249942.0
2024-10-01 10:00:00,19.95,20.02,19.8,19.83,233986.0,19.0604,19.1272,18.917,18.9457,233986.0
2024-10-01 10:30:00,19.84,19.94,19.79,19.88,92261.0,18.9553,19.0508,18.9075,18.9935,92261.0
2024-10-01 11:00:00,19.88,19.92,19.83,19.91,80824.0,18.9935,19.0317,18.9457,19.0221,80824.0
2024-10-01 11:30:00,19.91,20.03,19.9,20.0,118124.0,19.0221,19.1368,19.0126,19.1081,118124.0
2024-10-01 12:00:00,19.99,20.05,19.98,20.02,71015.0,19.0986,19.1559,19.089,19.1272,71015.0
2024-10-01 12:30:00,20.02,20.02,19.89,19.95,173348.0,19.1272,19.1272,19.003,19.0604,173348.0
2024-10-01 13:00:00,19.95,19.95,19.81,19.83,113628.0,19.0604,19.0604,18.9266,18.9457,113628.0
2024-10-01 13:30:00,19.82,19.89,19.82,19.87,241066.0,18.9362,19.003,18.9362,18.9839,241066.0
2024-10-01 14:00:00,19.87,19.94,19.87,19.9,202007.0,18.9839,19.0508,18.9839,19.0126,202007.0
2024-10-01 14:30:00,19.91,19.95,19.87,19.9,211032.0,19.0221,19.0604,18.9839,19.0126,211032.0
2024-10-01 15:00:00,19.91,19.91,19.85,19.87,155562.0,19.0221,19.0221,18.9648,18.9839,155562.0
2024-10-01 15:30:00,19.87,19.87,19.7,19.71,778973.0,18.9839,18.9839,18.8215,18.8311,778973.0
2024-10-02 09:30:00,19.71,19.91,19.68,19.84,284618.0,18.8311,19.0221,18.8024,18.9553,284618.0
2024-10-02 10:00:00,19.84,19.93,19.83,19.84,116431.0,18.9553,19.0412,18.9457,18.9553,116431.0
2024-10-02 10:30:00,19.84,20.01,19.82,19.96,111843.0,18.9553,19.1177,18.9362,19.0699,111843.0
2024-10-02 11:00:00,19.96,20.01,19.93,20.01,72754.0,19.0699,19.1177,19.0412,19.1177,72754.0
2024-10-02 11:30:00,20.01,20.03,19.96,20.01,52206.0,19.1177,19.1368,19.0699,19.1177,52206.0
2024-10-02 12:00:00,20.0,20.02,19.98,20.01,56797.0,19.1081,19.1272,19.089,19.1177,56797.0
2024-10-02 12:30:00,20.0,20.0,19.91,19.92,48395.0,19.1081,19.1081,19.0221,19.0317,48395.0
2024-10-02 13:00:00,19.91,19.92,19.87,19.89,53671.0,19.0221,19.0317,18.9839,19.003,53671.0
2024-10-02 13:30:00,19.89,19.96,19.87,19.94,78242.0,19.003,19.0699,18.9839,19.0508,78242.0
2024-10-02 14:00:00,19.95,19.97,19.89,19.92,85076.0,19.0604,19.0795,19.003,19.0317,85076.0
2024-10-02 14:30:00,19.91,19.95,19.89,19.89,95251.0,19.0221,19.0604,19.003,19.003,95251.0
2024-10-02 15:00:00,19.89,19.95,19.88,19.89,97958.0,19.003,19.0604,18.9935,19.003,97958.0
2024-10-02 15:30:00,19.89,19.9,19.85,19.87,537163.0,19.003,19.0126,18.9648,18.9839,537163.0
2024-10-03 09:30:00,19.69,19.76,19.4,19.44,218019.0,18.812,18.8788,18.5349,18.5731,218019.0
2024-10-03 10:00:00,19.44,19.59,19.42,19.53,202989.0,18.5731,18.7164,18.554,18.6591,202989.0
2024-10-03 10:30:00,19.5,19.56,19.45,19.46,71180.0,18.6304,18.6877,18.5827,18.5922,71180.0
2024-10-03 11:00:00,19.46,19.53,19.42,19.52,101386.0,18.5922,18.6591,18.554,18.6495,101386.0
2024-10-03 11:30:00,19.52,19.56,19.45,19.51,121446.0,18.6495,18.6877,18.5827,18.64,121446.0
2024-10-03 12:00:00,19.52,19.57,19.5,19.55,46767.0,18.6495,18.6973,18.6304,18.6782,46767.0
2024-10-03 12:30:00,19.54,19.56,19.49,19.55,69181.0,18.6686,18.6877,18.6209,18.6782,69181.0
2024-10-03 13:00:00,19.54,19.58,19.51,19.53,97754.0,18.6686,18.7069,18.64,18.6591,97754.0
2024-10-03 13:30:00,19.53,19.58,19.53,19.55,106292.0,18.6591,18.7069,18.6591,18.6782,106292.0
2024-10-03 14:00:00,19.55,19.6,19.53,19.6,130768.0,18.6782,18.726,18.6591,18.726,130768.0
2024-10-03 14:30:00,19.59,19.59,19.54,19.57,125380.0,18.7164,18.7164,18.6686,18.6973,125380.0
2024-10-03 15:00:00,19.57,19.57,19.47,19.47,229759.0,18.6973,18.6973,18.6018,18.6018,229759.0
2024-10-03 15:30:00,19.47,19.57,19.43,19.57,803889.0,18.6018,18.6973,18.5635,18.6973,803889.0
2024-10-04 09:30:00,19.8,19.87,19.67,19.7,169867.0,18.917,18.9839,18.7928,18.8215,169867.0
2024-10-04 10:00:00,19.71,19.71,19.53,19.54,93079.0,18.8311,18.8311,18.6591,18.6686,93079.0
2024-10-04 10:30:00,19.55,19.62,19.51,19.62,103488.0,18.6782,18.7451,18.64,18.7451,103488.0
2024-10-04 11:00:00,19.62,19.67,19.53,19.55,115923.0,18.7451,18.7928,18.6591,18.6782,115923.0
2024-10-04 11:30:00,19.56,19.78,19.53,19.75,315640.0,18.6877,18.8979,18.6591,18.8693,315640.0
2024-10-04 12:00:00,19.75,19.77,19.66,19.66,56014.0,18.8693,18.8884,18.7833,18.7833,56014.0
2024-10-04 12:30:00,19.66,19.77,19.65,19.73,70874.0,18.7833,18.8884,18.7737,18.8502,70874.0
2024-10-04 13:00:00,19.73,19.81,19.7,19.76,113109.0,18.8502,18.9266,18.8215,18.8788,113109.0
2024-10-04 13:30:00,19.76,19.83,19.75,19.77,150091.0,18.8788,18.9457,18.8693,18.8884,150091.0
2024-10-04 14:00:00,19.78,19.83,19.77,19.8,102670.0,18.8979,18.9457,18.8884,18.917,102670.0
2024-10-04 14:30:00,19.8,19.87,19.75,19.86,184430.0,18.917,18.9839,18.8693,18.9744,184430.0
2024-10-04 15:00:00,19.86,19.93,19.85,19.92,204629.0,18.9744,19.0412,18.9648,19.0317,204629.0
2024-10-04 15:30:00,19.92,19.92,19.86,19.9,489708.0,19.0317,19.0317,18.9744,19.0126,489708.0
2024-10-07 09:30:00,19.83,19.84,19.71,19.76,122406.0,18.9457,18.9553,18.8311,18.8788,122406.0
2024-10-07 10:00:00,19.75,19.88,19.74,19.78,90161.0,18.8693,18.9935,18.8597,18.8979,90161.0
2024-10-07 10:30:00,19.77,19.79,19.71,19.71,74103.0,18.8884,18.9075,18.8311,18.8311,74103.0
2024-10-07 11:00:00,19.71,19.73,19.59,19.63,230146.0,18.8311,18.8502,18.7164,18.7546,230146.0
2024-10-07 11:30:00,19.63,19.63,19.55,19.57,67274.0,18.7546,18.7546,18.6782,18.6973,67274.0
2024-10-07 12:00:00,19.57,19.59,19.52,19.55,90806.0,18.6973,18.7164,18.6495,18.6782,90806.0
2024-10-07 12:30:00,19.56,19.6,19.52,19.6,204809.0,18.6877,18.726,18.6495,18.726,204809.0
2024-10-07 13:00:00,19.6,19.61,19.54,19.55,94649.0,18.726,18.7355,18.6686,18.6782,94649.0
2024-10-07 13:30:00,19.55,19.56,19.51,19.53,97606.0,18.6782,18.6877,18.64,18.6591,97606.0
2024-10-07 14:00:00,19.52,19.53,19.46,19.46,133631.0,18.6495,18.6591,18.5922,18.5922,133631.0
2024-10-07 14:30:00,19.46,19.48,19.34,19.36,260843.0,18.5922,18.6113,18.4776,18.4967,260843.0
2024-10-07 15:00:00,19.37,19.54,19.35,19.52,146392.0,18.5062,18.6686,18.4871,18.6495,146392.0
2024-10-07 15:30:00,19.53,19.65,19.5,19.57,489966.0,18.6591,18.7737,18.6304,18.6973,489966.0
2024-10-08 09:30:00,19.58,19.58,19.45,19.57,122483.0,18.7069,18.7069,18.5827,18.6973,122483.0
2024-10-08 10:00:00,19.57,19.61,19.49,19.55,94768.0,18.6973,18.7355,18.6209,18.6782,94768.0
2024-10-08 10:30:00,19.55,19.64,19.53,19.55,101107.0,18.6782,18.7642,18.6591,18.6782,101107.0
2024-10-08 11:00:00,19.55,19.57,19.5,19.51,56668.0,18.6782,18.6973,18.6304,18.64,56668.0
2024-10-08 11:30:00,19.51,19.52,19.43,19.45,100141.0,18.64,18.6495,18.5635,18.5827,100141.0
2024-10-08 12:00:00,19.45,19.52,19.44,19.5,70218.0,18.5827,18.6495,18.5731,18.6304,70218.0
2024-10-08 12:30:00,19.5,19.51,19.44,19.44,46314.0,18.6304,18.64,18.5731,18.5731,46314.0
2024-10-08 13:00:00,19.45,19.45,19.38,19.39,91033.0,18.5827,18.5827,18.5158,18.5253,91033.0
2024-10-08 13:30:00,19.39,19.4,19.35,19.39,52239.0,18.5253,18.5349,18.4871,18.5253,52239.0
2024-10-08 14:00:00,19.39,19.41,19.34,19.35,62121.0,18.5253,18.5444,18.4776,18.4871,62121.0
2024-10-08 14:30:00,19.35,19.35,19.3,19.31,237502.0,18.4871,18.4871,18.4393,18.4489,237502.0
2024-10-08 15:00:00,19.3,19.41,19.28,19.41,216738.0,18.4393,18.5444,18.4202,18.5444,216738.0
2024-10-08 15:30:00,19.41,19.41,19.35,19.36,439302.0,18.5444,18.5444,18.4871,18.4967,439302.0
2024-10-09 09:30:00,19.4,19.69,19.33,19.65,253456.0,18.5349,18.812,18.468,18.7737,253456.0
2024-10-09 10:00:00,19.64,19.65,19.5,19.51,178159.0,18.7642,18.7737,18.6304,18.64,178159.0
2024-10-09 10:30:00,19.51,19.58,19.48,19.57,161478.0,18.64,18.7069,18.6113,18.6973,161478.0
2024-10-09 11:00:00,19.57,19.62,19.51,19.54,463359.0,18.6973,18.7451,18.64,18.6686,463359.0
2024-10-09 11:30:00,19.54,19.66,19.53,19.62,141822.0,18.6686,18.7833,18.6591,18.7451,141822.0
2024-10-09 12:00:00,19.62,19.66,19.59,19.65,164985.0,18.7451,18.7833,18.7164,18.7737,164985.0
2024-10-09 12:30:00,19.64,19.64,19.57,19.6,117931.0,18.7642,18.7642,18.6973,18.726,117931.0
2024-10-09 13:00:00,19.59,19.64,19.56,19.57,108661.0,18.7164,18.7642,18.6877,18.6973,108661.0
2024-10-09 13:30:00,19.57,19.61,19.55,19.59,146371.0,18.6973,18.7355,18.6782,18.7164,146371.0
2024-10-09 14:00:00,19.58,19.62,19.53,19.55,118000.0,18.7069,18.7451,18.6591,18.6782,118000.0
2024-10-09 14:30:00,19.55,19.57,19.51,19.53,217946.0,18.6782,18.6973,18.64,18.6591,217946.0
2024-10-09 15:00:00,19.52,19.57,19.5,19.55,282982.0,18.6495,18.6973,18.6304,18.6782,282982.0
2024-10-09 15:30:00,19.55,19.62,19.53,19.61,867349.0,18.6782,18.7451,18.6591,18.7355,867349.0
2024-10-10 09:30:00,19.5,19.9,19.5,19.86,523676.0,18.6304,19.0126,18.6304,18.9744,523676.0
2024-10-10 10:00:00,19.86,20.27,19.85,20.11,706519.0,18.9744,19.3661,18.9648,19.2132,706519.0
2024-10-10 10:30:00,20.11,20.2,20.08,20.09,635457.0,19.2132,19.2992,19.1846,19.1941,635457.0
2024-10-10 11:00:00,20.08,20.13,20.06,20.13,159275.0,19.1846,19.2323,19.1655,19.2323,159275.0
2024-10-10 11:30:00,20.13,20.15,20.07,20.13,194619.0,19.2323,19.2514,19.175,19.2323,194619.0
2024-10-10 12:00:00,20.13,20.13,19.99,20.05,213302.0,19.2323,19.2323,19.0986,19.1559,213302.0
2024-10-10 12:30:00,20.05,20.08,19.97,20.02,163447.0,19.1559,19.1846,19.0795,19.1272,163447.0
2024-10-10 13:00:00,20.02,20.02,19.96,20.02,88304.0,19.1272,19.1272,19.0699,19.1272,88304.0
2024-10-10 13:30:00,20.02,20.08,20.01,20.07,87459.0,19.1272,19.1846,19.1177,19.175,87459.0
2024-10-10 14:00:00,20.07,20.14,20.03,20.11,260882.0,19.175,19.2419,19.1368,19.2132,260882.0
2024-10-10 14:30:00,20.11,20.13,20.07,20.09,284335.0,19.2132,19.2323,19.175,19.1941,284335.0
2024-10-10 15:00:00,20.09,20.1,20.04,20.09,188668.0,19.1941,19.2037,19.1463,19.1941,188668.0
2024-10-10 15:30:00,20.09,20.24,20.08,20.19,1192766.0,19.1941,19.3374,19.1846,19.2897,1192766.0
2024-10-11 09:30:00,20.3,20.6,20.28,20.51,459488.0,19.3947,19.6814,19.3756,19.5954,459488.0
2024-10-11 10:00:00,20.52,20.61,20.48,20.54,366989.0,19.6049,19.6909,19.5667,19.624,366989.0
2024-10-11 10:30:00,20.54,20.56,20.43,20.44,336557.0,19.624,19.6432,19.519,19.5285,336557.0
2024-10-11 11:00:00,20.44,20.51,20.43,20.48,160236.0,19.5285,19.5954,19.519,19.5667,160236.0
2024-10-11 11:30:00,20.47,20.5,20.35,20.36,130926.0,19.5572,19.5858,19.4425,19.4521,130926.0
2024-10-11 12:00:00,20.36,20.37,20.25,20.27,119383.0,19.4521,19.4616,19.347,19.3661,119383.0
2024-10-11 12:30:00,20.28,20.32,20.24,20.27,124432.0,19.3756,19.4139,19.3374,19.3661,124432.0
2024-10-11 13:00:00,20.27,20.28,20.23,20.23,123740.0,19.3661,19.3756,19.3279,19.3279,123740.0
2024-10-11 13:30:00,20.23,20.26,20.21,20.23,107372.0,19.3279,19.3565,19.3088,19.3279,107372.0
2024-10-11 14:00:00,20.23,20.23,20.15,20.17,168364.0,19.3279,19.3279,19.2514,19.2705,168364.0
2024-10-11 14:30:00,20.17,20.18,20.13,20.16,150250.0,19.2705,19.2801,19.2323,19.261,150250.0
2024-10-11 15:00:00,20.17,20.17,20.09,20.11,251053.0,19.2705,19.2705,19.1941,19.2132,251053.0
2024-10-11 15:30:00,20.11,20.2,20.09,20.1,596270.0,19.2132,19.2992,19.1941,19.2037,596270.0
2024-10-14 09:30:00,19.99,20.08,19.79,19.82,195502.0,19.0986,19.1846,18.9075,18.9362,195502.0
2024-10-14 10:00:00,19.83,19.93,19.81,19.88,130649.0,18.9457,19.0412,18.9266,18.9935,130649.0
2024-10-14 10:30:00,19.88,19.96,19.84,19.95,85870.0,18.9935,19.0699,18.9553,19.0604,85870.0
2024-10-14 11:00:00,19.94,19.97,19.9,19.96,64393.0,19.0508,19.0795,19.0126,19.0699,64393.0
2024-10-14 11:30:00,19.96,19.97,19.9,19.95,79250.0,19.0699,19.0795,19.0126,19.0604,79250.0
2024-10-14 12:00:00,19.95,20.0,19.94,20.0,107667.0,19.0604,19.1081,19.0508,19.1081,107667.0
2024-10-14 12:30:00,20.0,20.0,19.97,19.99,58026.0,19.1081,19.1081,19.0795,19.0986,58026.0
2024-10-14 13:00:00,19.98,19.99,19.94,19.98,131143.0,19.089,19.0986,19.0508,19.089,131143.0
2024-10-14 13:30:00,19.98,20.05,19.96,20.04,59469.0,19.089,19.1559,19.0699,19.1463,59469.0
2024-10-14 14:00:00,20.03,20.08,20.0,20.07,86437.0,19.1368,19.1846,19.1081,19.175,86437.0
2024-10-14 14:30:00,20.07,20.13,20.06,20.11,86912.0,19.175,19.2323,19.1655,19.2132,86912.0
2024-10-14 15:00:00,20.11,20.14,20.04,20.05,229004.0,19.2132,19.2419,19.1463,19.1559,229004.0
2024-10-14 15:30:00,20.05,20.12,20.01,20.12,525473.0,19.1559,19.2228,19.1177,19.2228,525473.0
2024-10-15 09:30:00,20.23,20.42,20.21,20.36,156838.0,19.3279,19.5094,19.3088,19.4521,156838.0
2024-10-15 10:00:00,20.38,20.54,20.37,20.52,93287.0,19.4712,19.624,19.4616,19.6049,93287.0
2024-10-15 10:30:00,20.51,20.58,20.41,20.57,126002.0,19.5954,19.6623,19.4998,19.6527,126002.0
2024-10-15 11:00:00,20.57,20.61,20.48,20.56,216756.0,19.6527,19.6909,19.5667,19.6432,216756.0
2024-10-15 11:30:00,20.56,20.58,20.45,20.46,78029.0,19.6432,19.6623,19.5381,19.5476,78029.0
2024-10-15 12:00:00,20.46,20.6,20.45,20.58,84231.0,19.5476,19.6814,19.5381,19.6623,84231.0
2024-10-15 12:30:00,20.58,20.58,20.49,20.5,120564.0,19.6623,19.6623,19.5763,19.5858,120564.0
2024-10-15 13:00:00,20.5,20.53,20.34,20.38,139261.0,19.5858,19.6145,19.433,19.4712,139261.0
2024-10-15 13:30:00,20.38,20.42,20.34,20.36,53141.0,19.4712,19.5094,19.433,19.4521,53141.0
2024-10-15 14:00:00,20.35,20.37,20.3,20.32,68612.0,19.4425,19.4616,19.3947,19.4139,68612.0
2024-10-15 14:30:00,20.32,20.37,20.3,20.35,99372.0,19.4139,19.4616,19.3947,19.4425,99372.0
2024-10-15 15:00:00,20.35,20.37,20.31,20.32,94554.0,19.4425,19.4616,19.4043,19.4139,94554.0
2024-10-15 15:30:00,20.32,20.32,20.22,20.25,473870.0,19.4139,19.4139,19.3183,19.347,473870.0
2024-10-16 09:30:00,20.48,20.59,20.41,20.57,113051.0,19.5667,19.6718,19.4998,19.6527,113051.0
2024-10-16 10:00:00,20.59,20.59,20.37,20.42,60869.0,19.6718,19.6718,19.4616,19.5094,60869.0
2024-10-16 10:30:00,20.42,20.53,20.41,20.53,82788.0,19.5094,19.6145,19.4998,19.6145,82788.0
2024-10-16 11:00:00,20.53,20.56,20.5,20.54,62656.0,19.6145,19.6432,19.5858,19.624,62656.0
2024-10-16 11:30:00,20.55,20.59,20.55,20.59,32695.0,19.6336,19.6718,19.6336,19.6718,32695.0
2024-10-16 12:00:00,20.59,20.64,20.58,20.59,80778.0,19.6718,19.7196,19.6623,19.6718,80778.0
2024-10-16 12:30:00,20.59,20.61,20.55,20.59,48627.0,19.6718,19.6909,19.6336,19.6718,48627.0
2024-10-16 13:00:00,20.59,20.61,20.55,20.6,70188.0,19.6718,19.6909,19.6336,19.6814,70188.0
2024-10-16 13:30:00,20.6,20.63,20.58,20.6,71347.0,19.6814,19.71,19.6623,19.6814,71347.0
2024-10-16 14:00:00,20.6,20.63,20.59,20.6,66577.0,19.6814,19.71,19.6718,19.6814,66577.0
2024-10-16 14:30:00,20.6,20.63,20.54,20.63,109379.0,19.6814,19.71,19.624,19.71,109379.0
2024-10-16 15:00:00,20.62,20.63,20.57,20.57,108762.0,19.7005,19.71,19.6527,19.6527,108762.0
2024-10-16 15:30:00,20.57,20.59,20.48,20.54,532430.0,19.6527,19.6718,19.5667,19.624,532430.0
2024-10-17 09:30:00,20.63,20.63,20.43,20.53,120396.0,19.71,19.71,19.519,19.6145,120396.0
2024-10-17 10:00:00,20.54,20.58,20.47,20.52,49980.0,19.624,19.6623,19.5572,19.6049,49980.0
2024-10-17 10:30:00,20.52,20.58,20.48,20.5,68756.0,19.6049,19.6623,19.5667,19.5858,68756.0
2024-10-17 11:00:00,20.5,20.5,20.44,20.46,64091.0,19.5858,19.5858,19.5285,19.5476,64091.0
2024-10-17 11:30:00,20.46,20.48,20.41,20.44,64815.0,19.5476,19.5667,19.4998,19.5285,64815.0
2024-10-17 12:00:00,20.45,20.49,20.44,20.48,35471.0,19.5381,19.5763,19.5285,19.5667,35471.0
2024-10-17 12:30:00,20.48,20.53,20.46,20.52,63311.0,19.5667,19.6145,19.5476,19.6049,63311.0
2024-10-17 13:00:00,20.52,20.55,20.5,20.53,50713.0,19.6049,19.6336,19.5858,19.6145,50713.0
2024-10-17 13:30:00,20.53,20.55,20.49,20.51,133060.0,19.6145,19.6336,19.5763,19.5954,133060.0
2024-10-17 14:00:00,20.51,20.51,20.46,20.49,102796.0,19.5954,19.5954,19.5476,19.5763,102796.0
2024-10-17 14:30:00,20.49,20.58,20.49,20.57,251497.0,19.5763,19.6623,19.5763,19.6527,251497.0
2024-10-17 15:00:00,20.58,20.64,20.56,20.64,85124.0,19.6623,19.7196,19.6432,19.7196,85124.0
2024-10-17 15:30:00,20.64,20.7,20.59,20.67,502397.0,19.7196,19.7769,19.6718,19.7482,502397.0
2024-10-18 09:30:00,20.68,20.85,20.63,20.82,213296.0,19.7578,19.9202,19.71,19.8916,213296.0
2024-10-18 10:00:00,20.82,20.95,20.79,20.95,186016.0,19.8916,20.0158,19.8629,20.0158,186016.0
2024-10-18 10:30:00,20.95,20.98,20.88,20.96,212021.0,20.0158,20.0444,19.9489,20.0253,212021.0
2024-10-18 11:00:00,20.97,21.01,20.95,21.01,123000.0,20.0349,20.0731,20.0158,20.0731,123000.0
2024-10-18 11:30:00,21.01,21.09,21.01,21.05,122127.0,20.0731,20.1495,20.0731,20.1113,122127.0
2024-10-18 12:00:00,21.06,21.14,21.04,21.14,142714.0,20.1209,20.1973,20.1017,20.1973,142714.0
2024-10-18 12:30:00,21.14,21.22,21.12,21.18,143491.0,20.1973,20.2737,20.1782,20.2355,143491.0
2024-10-18 13:00:00,21.19,21.23,20.88,21.0,596251.0,20.2451,20.2833,19.9489,20.0635,596251.0
2024-10-18 13:30:00,21.01,21.15,20.93,20.98,333114.0,20.0731,20.2068,19.9967,20.0444,333114.0
2024-10-18 14:00:00,20.96,21.12,20.93,21.11,189430.0,20.0253,20.1782,19.9967,20.1686,189430.0
2024-10-18 14:30:00,21.12,21.14,21.07,21.09,152376.0,20.1782,20.1973,20.1304,20.1495,152376.0
2024-10-18 15:00:00,21.08,21.09,20.93,20.94,178219.0,20.14,20.1495,19.9967,20.0062,178219.0
2024-10-18 15:30:00,20.93,21.01,20.87,20.99,588097.0,19.9967,20.0731,19.9393,20.054,588097.0
2024-10-21 09:30:00,20.88,20.97,20.79,20.9,166276.0,19.9489,20.0349,19.8629,19.968,166276.0
2024-10-21 10:00:00,20.89,20.92,20.81,20.82,116428.0,19.9584,19.9871,19.882,19.8916,116428.0
2024-10-21 10:30:00,20.82,20.9,20.8,20.86,223053.0,19.8916,19.968,19.8725,19.9298,223053.0
2024-10-21 11:00:00,20.85,20.86,20.68,20.74,270065.0,19.9202,19.9298,19.7578,19.8151,270065.0
2024-10-21 11:30:00,20.75,20.8,20.69,20.77,135190.0,19.8247,19.8725,19.7674,19.8438,135190.0
2024-10-21 12:00:00,20.77,20.78,20.69,20.71,115420.0,19.8438,19.8533,19.7674,19.7865,115420.0
2024-10-21 12:30:00,20.72,20.72,20.67,20.7,103826.0,19.796,19.796,19.7482,19.7769,103826.0
2024-10-21 13:00:00,20.69,20.74,20.67,20.71,85368.0,19.7674,19.8151,19.7482,19.7865,85368.0
2024-10-21 13:30:00,20.71,20.73,20.7,20.72,82534.0,19.7865,19.8056,19.7769,19.796,82534.0
2024-10-21 14:00:00,20.71,20.75,20.68,20.71,110321.0,19.7865,19.8247,19.7578,19.7865,110321.0
2024-10-21 14:30:00,20.71,20.73,20.64,20.65,196227.0,19.7865,19.8056,19.7196,19.7291,196227.0
2024-10-21 15:00:00,20.66,20.68,20.62,20.63,123836.0,19.7387,19.7578,19.7005,19.71,123836.0
2024-10-21 15:30:00,20.62,20.63,20.5,20.54,1029674.0,19.7005,19.71,19.5858,19.624,1029674.0
2024-10-22 09:30:00,20.44,20.54,20.26,20.41,262277.0,19.5285,19.624,19.3565,19.4998,262277.0
2024-10-22 10:00:00,20.41,20.43,20.28,20.35,150644.0,19.4998,19.519,19.3756,19.4425,150644.0
2024-10-22 10:30:00,20.35,20.4,20.3,20.39,94897.0,19.4425,19.4903,19.3947,19.4807,94897.0
2024-10-22 11:00:00,20.39,20.45,20.33,20.44,114839.0,19.4807,19.5381,19.4234,19.5285,114839.0
2024-10-22 11:30:00,20.44,20.52,20.44,20.51,105698.0,19.5285,19.6049,19.5285,19.5954,105698.0
2024-10-22 12:00:00,20.5,20.5,20.44,20.46,129990.0,19.5858,19.5858,19.5285,19.5476,129990.0
2024-10-22 12:30:00,20.46,20.49,20.43,20.44,79423.0,19.5476,19.5763,19.519,19.5285,79423.0
2024-10-22 13:00:00,20.44,20.45,20.39,20.43,86378.0,19.5285,19.5381,19.4807,19.519,86378.0
2024-10-22 13:30:00,20.43,20.45,20.4,20.43,70261.0,19.519,19.5381,19.4903,19.519,70261.0
2024-10-22 14:00:00,20.43,20.46,20.42,20.44,82784.0,19.519,19.5476,19.5094,19.5285,82784.0
2024-10-22 14:30:00,20.44,20.45,20.38,20.39,87242.0,19.5285,19.5381,19.4712,19.4807,87242.0
2024-10-22 15:00:00,20.39,20.43,20.38,20.41,85663.0,19.4807,19.519,19.4712,19.4998,85663.0
2024-10-22 15:30:00,20.42,20.42,20.34,20.38,348329.0,19.5094,19.5094,19.433,19.4712,348329.0
2024-10-23 09:30:00,20.29,20.37,20.19,20.21,121185.0,19.3852,19.4616,19.2897,19.3088,121185.0
2024-10-23 10:00:00,20.21,20.26,20.08,20.09,107232.0,19.3088,19.3565,19.1846,19.1941,107232.0
2024-10-23 10:30:00,20.09,20.16,20.04,20.07,107273.0,19.1941,19.261,19.1463,19.175,107273.0
2024-10-23 11:00:00,20.07,20.1,20.04,20.07,62224.0,19.175,19.2037,19.1463,19.175,62224.0
2024-10-23 11:30:00,20.07,20.19,20.04,20.17,123075.0,19.175,19.2897,19.1463,19.2705,123075.0
2024-10-23 12:00:00,20.16,20.19,20.06,20.07,72400.0,19.261,19.2897,19.1655,19.175,72400.0
2024-10-23 12:30:00,20.07,20.08,20.02,20.04,57561.0,19.175,19.1846,19.1272,19.1463,57561.0
2024-10-23 13:00:00,20.04,20.07,20.01,20.02,94298.0,19.1463,19.175,19.1177,19.1272,94298.0
2024-10-23 13:30:00,20.02,20.02,19.96,19.96,128978.0,19.1272,19.1272,19.0699,19.0699,128978.0
2024-10-23 14:00:00,19.96,19.97,19.86,19.91,95024.0,19.0699,19.0795,18.9744,19.0221,95024.0
2024-10-23 14:30:00,19.91,20.04,19.9,20.02,141171.0,19.0221,19.1463,19.0126,19.1272,141171.0
2024-10-23 15:00:00,20.02,20.04,19.99,20.03,98630.0,19.1272,19.1463,19.0986,19.1368,98630.0
2024-10-23 15:30:00,20.03,20.11,20.01,20.09,330273.0,19.1368,19.2132,19.1177,19.1941,330273.0
2024-10-24 09:30:00,20.24,20.34,20.22,20.24,66438.0,19.3374,19.433,19.3183,19.3374,66438.0
2024-10-24 10:00:00,20.23,20.29,20.12,20.25,66271.0,19.3279,19.3852,19.2228,19.347,66271.0
2024-10-24 10:30:00,20.24,20.29,20.2,20.21,52553.0,19.3374,19.3852,19.2992,19.3088,52553.0
2024-10-24 11:00:00,20.22,20.24,20.16,20.2,55182.0,19.3183,19.3374,19.261,19.2992,55182.0
2024-10-24 11:30:00,20.2,20.2,20.11,20.13,61288.0,19.2992,19.2992,19.2132,19.2323,61288.0
2024-10-24 12:00:00,20.12,20.13,20.07,20.09,109591.0,19.2228,19.2323,19.175,19.1941,109591.0
2024-10-24 12:30:00,20.1,20.19,20.07,20.17,310401.0,19.2037,19.2897,19.175,19.2705,310401.0
2024-10-24 13:00:00,20.17,20.25,20.16,20.23,53700.0,19.2705,19.347,19.261,19.3279,53700.0
2024-10-24 13:30:00,20.23,20.23,20.19,20.21,155668.0,19.3279,19.3279,19.2897,19.3088,155668.0
2024-10-24 14:00:00,20.2,20.24,20.17,20.2,67758.0,19.2992,19.3374,19.2705,19.2992,67758.0
2024-10-24 14:30:00,20.21,20.26,20.17,20.25,117226.0,19.3088,19.3565,19.2705,19.347,117226.0
2024-10-24 15:00:00,20.25,20.3,20.23,20.29,63878.0,19.347,19.3947,19.3279,19.3852,63878.0
2024-10-24 15:30:00,20.29,20.29,20.22,20.23,187823.0,19.3852,19.3852,19.3183,19.3279,187823.0
2024-10-25 09:30:00,20.4,20.6,20.37,20.59,146893.0,19.4903,19.6814,19.4616,19.6718,146893.0
2024-10-25 10:00:00,20.59,20.65,20.57,20.63,136595.0,19.6718,19.7291,19.6527,19.71,136595.0
2024-10-25 10:30:00,20.63,20.64,20.51,20.52,83195.0,19.71,19.7196,19.5954,19.6049,83195.0
2024-10-25 11:00:00,20.52,20.54,20.42,20.43,110274.0,19.6049,19.624,19.5094,19.519,110274.0
2024-10-25 11:30:00,20.43,20.48,20.39,20.41,80961.0,19.519,19.5667,19.4807,19.4998,80961.0
2024-10-25 12:00:00,20.41,20.41,20.37,20.38,34432.0,19.4998,19.4998,19.4616,19.4712,34432.0
2024-10-25 12:30:00,20.38,20.4,20.33,20.36,76519.0,19.4712,19.4903,19.4234,19.4521,76519.0
2024-10-25 13:00:00,20.36,20.36,20.26,20.32,53141.0,19.4521,19.4521,19.3565,19.4139,53141.0
2024-10-25 13:30:00,20.32,20.32,20.23,20.24,51206.0,19.4139,19.4139,19.3279,19.3374,51206.0
2024-10-25 14:00:00,20.23,20.27,20.21,20.27,50615.0,19.3279,19.3661,19.3088,19.3661,50615.0
2024-10-25 14:30:00,20.26,20.33,20.25,20.32,49509.0,19.3565,19.4234,19.347,19.4139,49509.0
2024-10-25 15:00:00,20.33,20.34,20.28,20.32,60446.0,19.4234,19.433,19.3756,19.4139,60446.0
2024-10-25 15:30:00,20.32,20.38,20.27,20.38,522685.0,19.4139,19.4712,19.3661,19.4712,522685.0
2024-10-28 09:30:00,20.54,20.84,20.52,20.78,159171.0,19.624,19.9107,19.6049,19.8533,159171.0
2024-10-28 10:00:00,20.79,20.83,20.68,20.82,115172.0,19.8629,19.9011,19.7578,19.8916,115172.0
2024-10-28 10:30:00,20.81,20.83,20.78,20.8,67701.0,19.882,19.9011,19.8533,19.8725,67701.0
2024-10-28 11:00:00,20.8,20.84,20.78,20.84,65015.0,19.8725,19.9107,19.8533,19.9107,65015.0
2024-10-28 11:30:00,20.84,20.86,20.79,20.81,165692.0,19.9107,19.9298,19.8629,19.882,165692.0
2024-10-28 12:00:00,20.82,20.9,20.81,20.87,111025.0,19.8916,19.968,19.882,19.9393,111025.0
2024-10-28 12:30:00,20.87,20.88,20.82,20.85,63151.0,19.9393,19.9489,19.8916,19.9202,63151.0
2024-10-28 13:00:00,20.85,20.86,20.82,20.86,62316.0,19.9202,19.9298,19.8916,19.9298,62316.0
2024-10-28 13:30:00,20.86,20.9,20.85,20.87,90474.0,19.9298,19.968,19.9202,19.9393,90474.0
2024-10-28 14:00:00,20.87,20.87,20.81,20.86,120978.0,19.9393,19.9393,19.882,19.9298,120978.0
2024-10-28 14:30:00,20.86,20.92,20.85,20.91,127307.0,19.9298,19.9871,19.9202,19.9775,127307.0
2024-10-28 15:00:00,20.91,20.95,20.89,20.91,136407.0,19.9775,20.0158,19.9584,19.9775,136407.0
2024-10-28 15:30:00,20.91,20.93,20.79,20.79,844435.0,19.9775,19.9967,19.8629,19.8629,844435.0
2024-10-29 09:30:00,20.67,20.89,20.62,20.86,201367.0,19.7482,19.9584,19.7005,19.9298,201367.0
2024-10-29 10:00:00,20.85,20.93,20.83,20.88,88322.0,19.9202,19.9967,19.9011,19.9489,88322.0
2024-10-29 10:30:00,20.88,20.96,20.83,20.83,88077.0,19.9489,20.0253,19.9011,19.9011,88077.0
2024-10-29 11:00:00,20.84,20.86,20.77,20.84,71150.0,19.9107,19.9298,19.8438,19.9107,71150.0
2024-10-29 11:30:00,20.84,20.87,20.81,20.82,59575.0,19.9107,19.9393,19.882,19.8916,59575.0
2024-10-29 12:00:00,20.83,20.85,20.79,20.82,96274.0,19.9011,19.9202,19.8629,19.8916,96274.0
2024-10-29 12:30:00,20.82,20.85,20.78,20.84,65280.0,19.8916,19.9202,19.8533,19.9107,65280.0
2024-10-29 13:00:00,20.84,20.87,20.8,20.84,79938.0,19.9107,19.9393,19.8725,19.9107,79938.0
2024-10-29 13:30:00,20.84,20.84,20.79,20.83,114627.0,19.9107,19.9107,19.8629,19.9011,114627.0
2024-10-29 14:00:00,20.83,20.86,20.8,20.82,105444.0,19.9011,19.9298,19.8725,19.8916,105444.0
2024-10-29 14:30:00,20.82,20.87,20.81,20.85,97310.0,19.8916,19.9393,19.882,19.9202,97310.0
2024-10-29 15:00:00,20.86,20.87,20.82,20.84,158752.0,19.9298,19.9393,19.8916,19.9107,158752.0
2024-10-29 15:30:00,20.84,20.86,20.78,20.83,825204.0,19.9107,19.9298,19.8533,19.9011,825204.0
2024-10-30 09:30:00,20.8,21.22,20.8,21.19,175801.0,19.8725,20.2737,19.8725,20.2451,175801.0
2024-10-30 10:00:00,21.18,21.3,21.09,21.14,254123.0,20.2355,20.3502,20.1495,20.1973,254123.0
2024-10-30 10:30:00,21.14,21.16,20.99,21.03,127716.0,20.1973,20.2164,20.054,20.0922,127716.0
2024-10-30 11:00:00,21.03,21.05,20.93,20.96,121567.0,20.0922,20.1113,19.9967,20.0253,121567.0
2024-10-30 11:30:00,20.96,21.0,20.92,20.95,99327.0,20.0253,20.0635,19.9871,20.0158,99327.0
2024-10-30 12:00:00,20.95,20.98,20.92,20.95,65049.0,20.0158,20.0444,19.9871,20.0158,65049.0
2024-10-30 12:30:00,20.95,20.97,20.88,20.89,81450.0,20.0158,20.0349,19.9489,19.9584,81450.0
2024-10-30 13:00:00,20.88,20.94,20.88,20.93,87434.0,19.9489,20.0062,19.9489,19.9967,87434.0
2024-10-30 13:30:00,20.93,20.93,20.87,20.91,91093.0,19.9967,19.9967,19.9393,19.9775,91093.0
2024-10-30 14:00:00,20.91,20.99,20.91,20.95,155043.0,19.9775,20.054,19.9775,20.0158,155043.0
2024-10-30 14:30:00,20.95,20.96,20.91,20.93,107335.0,20.0158,20.0253,19.9775,19.9967,107335.0
2024-10-30 15:00:00,20.93,20.99,20.92,20.98,132191.0,19.9967,20.054,19.9871,20.0444,132191.0
2024-10-30 15:30:00,20.98,20.99,20.85,20.9,714835.0,20.0444,20.054,19.9202,19.968,714835.0
2024-10-31 09:30:00,20.87,20.93,20.68,20.8,245935.0,19.9393,19.9967,19.7578,19.8725,245935.0
2024-10-31 10:00:00,20.8,20.8,20.56,20.57,128896.0,19.8725,19.8725,19.6432,19.6527,128896.0
2024-10-31 10:30:00,20.57,20.65,20.49,20.51,112895.0,19.6527,19.7291,19.5763,19.5954,112895.0
2024-10-31 11:00:00,20.5,20.6,20.48,20.57,102282.0,19.5858,19.6814,19.5667,19.6527,102282.0
2024-10-31 11:30:00,20.58,20.66,20.57,20.6,137018.0,19.6623,19.7387,19.6527,19.6814,137018.0
2024-10-31 12:00:00,20.6,20.68,20.58,20.66,111630.0,19.6814,19.7578,19.6623,19.7387,111630.0
2024-10-31 12:30:00,20.65,20.69,20.64,20.67,130864.0,19.7291,19.7674,19.7196,19.7482,130864.0
2024-10-31 13:00:00,20.67,20.74,20.67,20.71,135189.0,19.7482,19.8151,19.7482,19.7865,135189.0
2024-10-31 13:30:00,20.71,20.76,20.66,20.68,185274.0,19.7865,19.8342,19.7387,19.7578,185274.0
2024-10-31 14:00:00,20.68,20.72,20.63,20.7,129598.0,19.7578,19.796,19.71,19.7769,129598.0
2024-10-31 14:30:00,20.7,20.71,20.64,20.68,101014.0,19.7769,19.7865,19.7196,19.7578,101014.0
2024-10-31 15:00:00,20.68,20.71,20.62,20.71,175599.0,19.7578,19.7865,19.7005,19.7865,175599.0
2024-10-31 15:30:00,20.71,20.83,20.66,20.79,1752334.0,19.7865,19.9011,19.7387,19.8629,1752334.0
2024-11-01 09:30:00,20.74,20.95,20.68,20.91,228666.0,19.8151,20.0158,19.7578,19.9775,228666.0
2024-11-01 10:00:00,20.91,21.05,20.86,21.04,208598.0,19.9775,20.1113,19.9298,20.1017,208598.0
2024-11-01 10:30:00,21.04,21.04,20.86,20.94,205018.0,20.1017,20.1017,19.9298,20.0062,205018.0
2024-11-01 11:00:00,20.94,20.98,20.92,20.96,190326.0,20.0062,20.0444,19.9871,20.0253,190326.0
2024-11-01 11:30:00,20.96,21.0,20.86,20.87,213931.0,20.0253,20.0635,19.9298,19.9393,213931.0
2024-11-01 12:00:00,20.87,20.93,20.86,20.87,119246.0,19.9393,19.9967,19.9298,19.9393,119246.0
2024-11-01 12:30:00,20.87,20.88,20.76,20.8,139885.0,19.9393,19.9489,19.8342,19.8725,139885.0
2024-11-01 13:00:00,20.8,20.82,20.74,20.82,138869.0,19.8725,19.8916,19.8151,19.8916,138869.0
2024-11-01 13:30:00,20.81,20.82,20.72,20.73,232678.0,19.882,19.8916,19.796,19.8056,232678.0
2024-11-01 14:00:00,20.73,20.82,20.72,20.82,198616.0,19.8056,19.8916,19.796,19.8916,198616.0
2024-11-01 14:30:00,20.82,20.9,20.75,20.88,406480.0,19.8916,19.968,19.8247,19.9489,406480.0
2024-11-01 15:00:00,20.88,20.94,20.87,20.89,526263.0,19.9489,20.0062,19.9393,19.9584,526263.0
2024-11-01 15:30:00,20.89,20.91,20.78,20.83,1550444.0,19.9584,19.9775,19.8533,19.9011,1550444.0
2024-11-04 09:30:00,20.56,21.32,20.56,20.96,364875.0,19.6432,20.3693,19.6432,20.0253,364875.0
2024-11-04 10:00:00,20.97,21.58,20.94,21.41,523473.0,20.0349,20.6177,20.0062,20.4552,523473.0
2024-11-04 10:30:00,21.41,21.5,21.14,21.16,260565.0,20.4552,20.5412,20.1973,20.2164,260565.0
2024-11-04 11:00:00,21.16,21.26,20.79,20.88,718259.0,20.2164,20.3119,19.8629,19.9489,718259.0
2024-11-04 11:30:00,20.88,20.89,19.23,19.57,2419545.0,19.9489,19.9584,18.3725,18.6973,2419545.0
2024-11-04 12:00:00,19.57,19.95,19.55,19.95,1070241.0,18.6973,19.0604,18.6782,19.0604,1070241.0
2024-11-04 12:30:00,19.95,20.13,19.83,20.05,808756.0,19.0604,19.2323,18.9457,19.1559,808756.0
2024-11-04 13:00:00,20.05,20.1,19.95,20.05,493861.0,19.1559,19.2037,19.0604,19.1559,493861.0
2024-11-04 13:30:00,20.05,20.18,20.04,20.07,283222.0,19.1559,19.2801,19.1463,19.175,283222.0
2024-11-04 14:00:00,20.07,20.33,20.06,20.28,543392.0,19.175,19.4234,19.1655,19.3756,543392.0
2024-11-04 14:30:00,20.28,20.44,20.25,20.26,476905.0,19.3756,19.5285,19.347,19.3565,476905.0
2024-11-04 15:00:00,20.25,20.37,20.22,20.25,443291.0,19.347,19.4616,19.3183,19.347,443291.0
2024-11-04 15:30:00,20.25,20.26,20.16,20.18,1428022.0,19.347,19.3565,19.261,19.2801,1428022.0
2024-11-05 09:30:00,20.27,20.51,20.07,20.46,487129.0,19.3661,19.5954,19.175,19.5476,487129.0
2024-11-05 10:00:00,20.46,20.73,20.42,20.72,268828.0,19.5476,19.8056,19.5094,19.796,268828.0
2024-11-05 10:30:00,20.73,20.75,20.61,20.62,196494.0,19.8056,19.8247,19.6909,19.7005,196494.0
2024-11-05 11:00:00,20.62,20.89,20.6,20.78,316083.0,19.7005,19.9584,19.6814,19.8533,316083.0
2024-11-05 11:30:00,20.78,20.95,20.78,20.92,149447.0,19.8533,20.0158,19.8533,19.9871,149447.0
2024-11-05 12:00:00,20.91,21.0,20.81,20.96,345538.0,19.9775,20.0635,19.882,20.0253,345538.0
2024-11-05 12:30:00,20.96,21.07,20.9,21.03,396617.0,20.0253,20.1304,19.968,20.0922,396617.0
2024-11-05 13:00:00,21.03,21.04,20.85,20.88,194067.0,20.0922,20.1017,19.9202,19.9489,194067.0
2024-11-05 13:30:00,20.87,20.88,20.79,20.85,167169.0,19.9393,19.9489,19.8629,19.9202,167169.0
2024-11-05 14:00:00,20.85,20.9,20.84,20.88,106188.0,19.9202,19.968,19.9107,19.9489,106188.0
2024-11-05 14:30:00,20.87,20.89,20.78,20.83,113155.0,19.9393,19.9584,19.8533,19.9011,113155.0
2024-11-05 15:00:00,20.83,20.86,20.81,20.84,89390.0,19.9011,19.9298,19.882,19.9107,89390.0
2024-11-05 15:30:00,20.84,21.01,20.83,20.95,872879.0,19.9107,20.0731,19.9011,20.0158,872879.0
2024-11-06 09:30:00,21.75,22.0,21.43,21.52,404241.0,20.7801,21.0189,20.4744,20.5603,404241.0
2024-11-06 10:00:00,21.53,21.61,21.39,21.48,348830.0,20.5699,20.6463,20.4361,20.5221,348830.0
2024-11-06 10:30:00,21.48,21.54,21.37,21.46,204127.0,20.5221,20.5795,20.417,20.503,204127.0
2024-11-06 11:00:00,21.48,21.64,21.42,21.55,141774.0,20.5221,20.675,20.4648,20.589,141774.0
2024-11-06 11:30:00,21.55,21.64,21.48,21.64,306602.0,20.589,20.675,20.5221,20.675,306602.0
2024-11-06 12:00:00,21.63,21.63,21.47,21.53,147799.0,20.6654,20.6654,20.5126,20.5699,147799.0
2024-11-06 12:30:00,21.53,21.66,21.5,21.64,226702.0,20.5699,20.6941,20.5412,20.675,226702.0
2024-11-06 13:00:00,21.64,21.71,21.59,21.67,162411.0,20.675,20.7419,20.6272,20.7037,162411.0
2024-11-06 13:30:00,21.67,21.68,21.54,21.59,186911.0,20.7037,20.7132,20.5795,20.6272,186911.0
2024-11-06 14:00:00,21.59,21.6,21.52,21.57,87697.0,20.6272,20.6368,20.5603,20.6081,87697.0
2024-11-06 14:30:00,21.57,21.61,21.51,21.54,148932.0,20.6081,20.6463,20.5508,20.5795,148932.0
2024-11-06 15:00:00,21.55,21.59,21.46,21.57,207588.0,20.589,20.6272,20.503,20.6081,207588.0
2024-11-06 15:30:00,21.57,21.69,21.5,21.55,978775.0,20.6081,20.7228,20.5412,20.589,978775.0
2024-11-07 09:30:00,21.46,21.65,21.38,21.51,136226.0,20.503,20.6845,20.4266,20.5508,136226.0
2024-11-07 10:00:00,21.5,21.63,21.49,21.62,105104.0,20.5412,20.6654,20.5317,20.6559,105104.0
2024-11-07 10:30:00,21.61,21.65,21.51,21.55,66131.0,20.6463,20.6845,20.5508,20.589,66131.0
2024-11-07 11:00:00,21.55,21.56,21.45,21.48,62362.0,20.589,20.5986,20.4935,20.5221,62362.0
2024-11-07 11:30:00,21.48,21.51,21.45,21.48,67616.0,20.5221,20.5508,20.4935,20.5221,67616.0
2024-11-07 12:00:00,21.48,21.49,21.45,21.46,53320.0,20.5221,20.5317,20.4935,20.503,53320.0
2024-11-07 12:30:00,21.46,21.52,21.44,21.47,69939.0,20.503,20.5603,20.4839,20.5126,69939.0
2024-11-07 13:00:00,21.47,21.5,21.45,21.48,63936.0,20.5126,20.5412,20.4935,20.5221,63936.0
2024-11-07 13:30:00,21.48,21.5,21.44,21.45,63484.0,20.5221,20.5412,20.4839,20.4935,63484.0
2024-11-07 14:00:00,21.44,21.51,21.31,21.37,102163.0,20.4839,20.5508,20.3597,20.417,102163.0
2024-11-07 14:30:00,21.37,21.42,21.3,21.42,80555.0,20.417,20.4648,20.3502,20.4648,80555.0
2024-11-07 15:00:00,21.42,21.44,21.33,21.33,108797.0,20.4648,20.4839,20.3788,20.3788,108797.0
2024-11-07 15:30:00,21.33,21.38,21.25,21.29,478309.0,20.3788,20.4266,20.3024,20.3406,478309.0
2024-11-08 09:30:00,21.25,21.29,21.03,21.13,90149.0,20.3024,20.3406,20.0922,20.1877,90149.0
2024-11-08 10:00:00,21.13,21.19,21.03,21.12,87573.0,20.1877,20.2451,20.0922,20.1782,87573.0
2024-11-08 10:30:00,21.12,21.21,21.09,21.18,72559.0,20.1782,20.2642,20.1495,20.2355,72559.0
2024-11-08 11:00:00,21.19,21.19,21.08,21.1,51842.0,20.2451,20.2451,20.14,20.1591,51842.0
2024-11-08 11:30:00,21.09,21.1,20.97,20.98,58781.0,20.1495,20.1591,20.0349,20.0444,58781.0
2024-11-08 12:00:00,20.98,20.99,20.91,20.93,87599.0,20.0444,20.054,19.9775,19.9967,87599.0
2024-11-08 12:30:00,20.93,20.96,20.9,20.95,95388.0,19.9967,20.0253,19.968,20.0158,95388.0
2024-11-08 13:00:00,20.94,20.98,20.93,20.97,44997.0,20.0062,20.0444,19.9967,20.0349,44997.0
2024-11-08 13:30:00,20.97,21.02,20.93,21.01,104167.0,20.0349,20.0826,19.9967,20.0731,104167.0
2024-11-08 14:00:00,21.01,21.08,21.0,21.04,82459.0,20.0731,20.14,20.0635,20.1017,82459.0
2024-11-08 14:30:00,21.04,21.08,21.03,21.06,80943.0,20.1017,20.14,20.0922,20.1209,80943.0
2024-11-08 15:00:00,21.06,21.11,21.02,21.1,98451.0,20.1209,20.1686,20.0826,20.1591,98451.0
2024-11-08 15:30:00,21.1,21.12,21.02,21.06,418779.0,20.1591,20.1782,20.0826,20.1209,418779.0
2024-11-11 09:30:00,21.32,21.42,21.15,21.39,135060.0,20.3693,20.4648,20.2068,20.4361,135060.0
2024-11-11 10:00:00,21.39,21.49,21.37,21.45,71725.0,20.4361,20.5317,20.417,20.4935,71725.0
2024-11-11 10:30:00,21.45,21.64,21.42,21.64,73815.0,20.4935,20.675,20.4648,20.675,73815.0
2024-11-11 11:00:00,21.63,21.65,21.54,21.6,56592.0,20.6654,20.6845,20.5795,20.6368,56592.0
2024-11-11 11:30:00,21.6,21.69,21.57,21.68,83759.0,20.6368,20.7228,20.6081,20.7132,83759.0
2024-11-11 12:00:00,21.67,21.68,21.6,21.64,54662.0,20.7037,20.7132,20.6368,20.675,54662.0
2024-11-11 12:30:00,21.64,21.64,21.58,21.59,38051.0,20.675,20.675,20.6177,20.6272,38051.0
2024-11-11 13:00:00,21.59,21.61,21.53,21.58,114577.0,20.6272,20.6463,20.5699,20.6177,114577.0
2024-11-11 13:30:00,21.59,21.6,21.53,21.57,55972.0,20.6272,20.6368,20.5699,20.6081,55972.0
2024-11-11 14:00:00,21.57,21.64,21.56,21.61,58228.0,20.6081,20.675,20.5986,20.6463,58228.0
2024-11-11 14:30:00,21.61,21.61,21.57,21.6,61128.0,20.6463,20.6463,20.6081,20.6368,61128.0
2024-11-11 15:00:00,21.6,21.6,21.48,21.53,115364.0,20.6368,20.6368,20.5221,20.5699,115364.0
2024-11-11 15:30:00,21.52,21.59,21.45,21.59,431572.0,20.5603,20.6272,20.4935,20.6272,431572.0
2024-11-12 09:30:00,21.45,21.61,21.38,21.57,213258.0,20.4935,20.6463,20.4266,20.6081,213258.0
2024-11-12 10:00:00,21.57,21.64,21.53,21.58,156030.0,20.6081,20.675,20.5699,20.6177,156030.0
2024-11-12 10:30:00,21.58,21.62,21.51,21.51,133339.0,20.6177,20.6559,20.5508,20.5508,133339.0
2024-11-12 11:00:00,21.52,21.52,21.4,21.45,192894.0,20.5603,20.5603,20.4457,20.4935,192894.0
2024-11-12 11:30:00,21.44,21.46,21.3,21.36,141874.0,20.4839,20.503,20.3502,20.4075,141874.0
2024-11-12 12:00:00,21.36,21.42,21.35,21.4,137333.0,20.4075,20.4648,20.3979,20.4457,137333.0
2024-11-12 12:30:00,21.41,21.41,21.25,21.32,148068.0,20.4552,20.4552,20.3024,20.3693,148068.0
2024-11-12 13:00:00,21.32,21.42,21.3,21.42,137547.0,20.3693,20.4648,20.3502,20.4648,137547.0
2024-11-12 13:30:00,21.42,21.47,21.41,21.45,77722.0,20.4648,20.5126,20.4552,20.4935,77722.0
2024-11-12 14:00:00,21.46,21.5,21.44,21.48,59263.0,20.503,20.5412,20.4839,20.5221,59263.0
2024-11-12 14:30:00,21.48,21.52,21.46,21.52,82462.0,20.5221,20.5603,20.503,20.5603,82462.0
2024-11-12 15:00:00,21.52,21.52,21.44,21.46,113473.0,20.5603,20.5603,20.4839,20.503,113473.0
2024-11-12 15:30:00,21.46,21.54,21.44,21.48,674345.0,20.503,20.5795,20.4839,20.5221,674345.0
2024-11-13 09:30:00,21.5,21.72,21.46,21.67,146723.0,20.5412,20.7514,20.503,20.7037,146723.0
2024-11-13 10:00:00,21.67,21.68,21.52,21.67,146661.0,20.7037,20.7132,20.5603,20.7037,146661.0
2024-11-13 10:30:00,21.67,21.79,21.64,21.75,130891.0,20.7037,20.8183,20.675,20.7801,130891.0
2024-11-13 11:00:00,21.75,21.77,21.61,21.67,103866.0,20.7801,20.7992,20.6463,20.7037,103866.0
2024-11-13 11:30:00,21.66,21.73,21.63,21.65,73865.0,20.6941,20.761,20.6654,20.6845,73865.0
2024-11-13 12:00:00,21.64,21.67,21.61,21.61,76393.0,20.675,20.7037,20.6463,20.6463,76393.0
2024-11-13 12:30:00,21.61,21.62,21.55,21.59,117530.0,20.6463,20.6559,20.589,20.6272,117530.0
2024-11-13 13:00:00,21.59,21.59,21.5,21.54,77613.0,20.6272,20.6272,20.5412,20.5795,77613.0
2024-11-13 13:30:00,21.54,21.56,21.46,21.49,91405.0,20.5795,20.5986,20.503,20.5317,91405.0
2024-11-13 14:00:00,21.48,21.54,21.48,21.5,107635.0,20.5221,20.5795,20.5221,20.5412,107635.0
2024-11-13 14:30:00,21.5,21.5,21.4,21.42,91111.0,20.5412,20.5412,20.4457,20.4648,91111.0
2024-11-13 15:00:00,21.42,21.47,21.37,21.46,195471.0,20.4648,20.5126,20.417,20.503,195471.0
2024-11-13 15:30:00,21.45,21.54,21.44,21.53,533319.0,20.4935,20.5795,20.4839,20.5699,533319.0
2024-11-14 09:30:00,21.6,21.7,21.54,21.61,129877.0,20.6368,20.7323,20.5795,20.6463,129877.0
2024-11-14 10:00:00,21.63,21.76,21.6,21.73,134280.0,20.6654,20.7896,20.6368,20.761,134280.0
2024-11-14 10:30:00,21.73,21.83,21.72,21.8,132352.0,20.761,20.8565,20.7514,20.8279,132352.0
2024-11-14 11:00:00,21.8,21.87,21.79,21.86,113819.0,20.8279,20.8947,20.8183,20.8852,113819.0
2024-11-14 11:30:00,21.86,21.89,21.78,21.8,72066.0,20.8852,20.9138,20.8087,20.8279,72066.0
2024-11-14 12:00:00,21.8,21.8,21.72,21.75,76304.0,20.8279,20.8279,20.7514,20.7801,76304.0
2024-11-14 12:30:00,21.75,21.75,21.65,21.68,121361.0,20.7801,20.7801,20.6845,20.7132,121361.0
2024-11-14 13:00:00,21.68,21.75,21.67,21.69,73212.0,20.7132,20.7801,20.7037,20.7228,73212.0
2024-11-14 13:30:00,21.69,21.7,21.57,21.57,76808.0,20.7228,20.7323,20.6081,20.6081,76808.0
2024-11-14 14:00:00,21.57,21.61,21.57,21.6,106150.0,20.6081,20.6463,20.6081,20.6368,106150.0
2024-11-14 14:30:00,21.61,21.69,21.6,21.65,83476.0,20.6463,20.7228,20.6368,20.6845,83476.0
2024-11-14 15:00:00,21.64,21.64,21.5,21.57,96363.0,20.675,20.675,20.5412,20.6081,96363.0
2024-11-14 15:30:00,21.57,21.6,21.53,21.57,412502.0,20.6081,20.6368,20.5699,20.6081,412502.0
2024-11-15 09:30:00,21.68,21.79,21.51,21.51,202728.0,20.7132,20.8183,20.5508,20.5508,202728.0
2024-11-15 10:00:00,21.51,21.54,21.42,21.44,81410.0,20.5508,20.5795,20.4648,20.4839,81410.0
2024-11-15 10:30:00,21.44,21.5,21.4,21.43,101449.0,20.4839,20.5412,20.4457,20.4744,101449.0
2024-11-15 11:00:00,21.43,21.55,21.4,21.54,86449.0,20.4744,20.589,20.4457,20.5795,86449.0
2024-11-15 11:30:00,21.54,21.54,21.41,21.53,128616.0,20.5795,20.5795,20.4552,20.5699,128616.0
2024-11-15 12:00:00,21.53,21.53,21.48,21.5,49828.0,20.5699,20.5699,20.5221,20.5412,49828.0
2024-11-15 12:30:00,21.5,21.57,21.46,21.57,57994.0,20.5412,20.6081,20.503,20.6081,57994.0
2024-11-15 13:00:00,21.57,21.59,21.53,21.57,64139.0,20.6081,20.6272,20.5699,20.6081,64139.0
2024-11-15 13:30:00,21.57,21.58,21.54,21.57,54278.0,20.6081,20.6177,20.5795,20.6081,54278.0
2024-11-15 14:00:00,21.57,21.58,21.52,21.54,81744.0,20.6081,20.6177,20.5603,20.5795,81744.0
2024-11-15 14:30:00,21.54,21.57,21.49,21.53,79093.0,20.5795,20.6081,20.5317,20.5699,79093.0
2024-11-15 15:00:00,21.52,21.58,21.49,21.54,148936.0,20.5603,20.6177,20.5317,20.5795,148936.0
2024-11-15 15:30:00,21.54,21.69,21.52,21.67,644273.0,20.5795,20.7228,20.5603,20.7037,644273.0
2024-11-18 09:30:00,21.56,21.75,21.47,21.67,170098.0,20.5986,20.7801,20.5126,20.7037,170098.0
2024-11-18 10:00:00,21.65,21.75,21.63,21.71,84468.0,20.6845,20.7801,20.6654,20.7419,84468.0
2024-11-18 10:30:00,21.71,21.83,21.71,21.73,110208.0,20.7419,20.8565,20.7419,20.761,110208.0
2024-11-18 11:00:00,21.73,21.93,21.66,21.86,383869.0,20.761,20.9521,20.6941,20.8852,383869.0
2024-11-18 11:30:00,21.86,21.92,21.75,21.78,187659.0,20.8852,20.9425,20.7801,20.8087,187659.0
2024-11-18 12:00:00,21.78,21.79,21.74,21.79,72020.0,20.8087,20.8183,20.7705,20.8183,72020.0
2024-11-18 12:30:00,21.79,21.83,21.77,21.82,121553.0,20.8183,20.8565,20.7992,20.847,121553.0
2024-11-18 13:00:00,21.82,21.83,21.73,21.76,93038.0,20.847,20.8565,20.761,20.7896,93038.0
2024-11-18 13:30:00,21.76,21.78,21.72,21.76,78806.0,20.7896,20.8087,20.7514,20.7896,78806.0
2024-11-18 14:00:00,21.76,21.79,21.74,21.75,86496.0,20.7896,20.8183,20.7705,20.7801,86496.0
2024-11-18 14:30:00,21.74,21.79,21.72,21.76,149782.0,20.7705,20.8183,20.7514,20.7896,149782.0
2024-11-18 15:00:00,21.77,21.78,21.74,21.76,120212.0,20.7992,20.8087,20.7705,20.7896,120212.0
2024-11-18 15:30:00,21.77,21.82,21.75,21.81,589430.0,20.7992,20.847,20.7801,20.8374,589430.0
2024-11-19 09:30:00,21.52,21.56,21.29,21.4,125827.0,20.5603,20.5986,20.3406,20.4457,125827.0
2024-11-19 10:00:00,21.41,21.52,21.39,21.52,52472.0,20.4552,20.5603,20.4361,20.5603,52472.0
2024-11-19 10:30:00,21.53,21.6,21.51,21.57,74956.0,20.5699,20.6368,20.5508,20.6081,74956.0
2024-11-19 11:00:00,21.56,21.65,21.53,21.64,53161.0,20.5986,20.6845,20.5699,20.675,53161.0
2024-11-19 11:30:00,21.63,21.68,21.56,21.68,97274.0,20.6654,20.7132,20.5986,20.7132,97274.0
2024-11-19 12:00:00,21.68,21.76,21.66,21.74,154747.0,20.7132,20.7896,20.6941,20.7705,154747.0
2024-11-19 12:30:00,21.74,21.74,21.62,21.62,162795.0,20.7705,20.7705,20.6559,20.6559,162795.0
2024-11-19 13:00:00,21.61,21.62,21.53,21.55,145656.0,20.6463,20.6559,20.5699,20.589,145656.0
2024-11-19 13:30:00,21.55,21.62,21.54,21.62,45948.0,20.589,20.6559,20.5795,20.6559,45948.0
2024-11-19 14:00:00,21.62,21.65,21.58,21.59,64953.0,20.6559,20.6845,20.6177,20.6272,64953.0
2024-11-19 14:30:00,21.6,21.66,21.54,21.64,230036.0,20.6368,20.6941,20.5795,20.675,230036.0
2024-11-19 15:00:00,21.64,21.71,21.62,21.68,239493.0,20.675,20.7419,20.6559,20.7132,239493.0
2024-11-19 15:30:00,21.68,21.71,21.47,21.48,660352.0,20.7132,20.7419,20.5126,20.5221,660352.0
2024-11-20 09:30:00,21.49,21.54,21.37,21.38,112481.0,20.5317,20.5795,20.417,20.4266,112481.0
2024-11-20 10:00:00,21.39,21.44,21.29,21.43,79549.0,20.4361,20.4839,20.3406,20.4744,79549.0
2024-11-20 10:30:00,21.43,21.51,21.41,21.48,241596.0,20.4744,20.5508,20.4552,20.5221,241596.0
2024-11-20 11:00:00,21.48,21.5,21.35,21.36,235804.0,20.5221,20.5412,20.3979,20.4075,235804.0
2024-11-20 11:30:00,21.36,21.55,21.34,21.53,109158.0,20.4075,20.589,20.3884,20.5699,109158.0
2024-11-20 12:00:00,21.52,21.54,21.49,21.53,74212.0,20.5603,20.5795,20.5317,20.5699,74212.0
2024-11-20 12:30:00,21.53,21.59,21.5,21.53,91219.0,20.5699,20.6272,20.5412,20.5699,91219.0
2024-11-20 13:00:00,21.52,21.56,21.49,21.53,277586.0,20.5603,20.5986,20.5317,20.5699,277586.0
2024-11-20 13:30:00,21.53,21.55,21.46,21.54,214731.0,20.5699,20.589,20.503,20.5795,214731.0
2024-11-20 14:00:00,21.53,21.54,21.39,21.47,106728.0,20.5699,20.5795,20.4361,20.5126,106728.0
2024-11-20 14:30:00,21.46,21.56,21.46,21.54,72675.0,20.503,20.5986,20.503,20.5795,72675.0
2024-11-20 15:00:00,21.54,21.55,21.51,21.54,77140.0,20.5795,20.589,20.5508,20.5795,77140.0
2024-11-20 15:30:00,21.54,21.68,21.53,21.66,510278.0,20.5795,20.7132,20.5699,20.6941,510278.0
2024-11-21 09:30:00,21.79,21.79,21.59,21.63,102761.0,20.8183,20.8183,20.6272,20.6654,102761.0
2024-11-21 10:00:00,21.62,21.68,21.57,21.58,75467.0,20.6559,20.7132,20.6081,20.6177,75467.0
2024-11-21 10:30:00,21.57,21.77,21.55,21.72,72304.0,20.6081,20.7992,20.589,20.7514,72304.0
2024-11-21 11:00:00,21.73,21.77,21.7,21.76,58721.0,20.761,20.7992,20.7323,20.7896,58721.0
2024-11-21 11:30:00,21.75,21.81,21.73,21.78,44950.0,20.7801,20.8374,20.761,20.8087,44950.0
2024-11-21 12:00:00,21.77,21.77,21.72,21.76,44307.0,20.7992,20.7992,20.7514,20.7896,44307.0
2024-11-21 12:30:00,21.76,21.78,21.7,21.71,60842.0,20.7896,20.8087,20.7323,20.7419,60842.0
2024-11-21 13:00:00,21.71,21.8,21.69,21.78,69483.0,20.7419,20.8279,20.7228,20.8087,69483.0
2024-11-21 13:30:00,21.78,21.8,21.74,21.78,59990.0,20.8087,20.8279,20.7705,20.8087,59990.0
2024-11-21 14:00:00,21.78,21.82,21.73,21.78,95728.0,20.8087,20.847,20.761,20.8087,95728.0
2024-11-21 14:30:00,21.79,21.84,21.77,21.82,77170.0,20.8183,20.8661,20.7992,20.847,77170.0
2024-11-21 15:00:00,21.82,21.83,21.78,21.82,89031.0,20.847,20.8565,20.8087,20.847,89031.0
2024-11-21 15:30:00,21.82,21.82,21.7,21.72,353705.0,20.847,20.847,20.7323,20.7514,353705.0
2024-11-22 09:30:00,21.67,21.86,21.67,21.82,130520.0,20.7037,20.8852,20.7037,20.847,130520.0
2024-11-22 10:00:00,21.82,21.9,21.76,21.88,91373.0,20.847,20.9234,20.7896,20.9043,91373.0
2024-11-22 10:30:00,21.88,22.01,21.86,22.01,104026.0,20.9043,21.0285,20.8852,21.0285,104026.0
2024-11-22 11:00:00,22.01,22.01,21.95,21.96,77011.0,21.0285,21.0285,20.9712,20.9807,77011.0
2024-11-22 11:30:00,21.96,22.01,21.94,22.01,96747.0,20.9807,21.0285,20.9616,21.0285,96747.0
2024-11-22 12:00:00,22.01,22.02,21.99,21.99,51668.0,21.0285,21.038,21.0094,21.0094,51668.0
2024-11-22 12:30:00,21.99,21.99,21.92,21.93,48251.0,21.0094,21.0094,20.9425,20.9521,48251.0
2024-11-22 13:00:00,21.92,21.95,21.91,21.93,48056.0,20.9425,20.9712,20.933,20.9521,48056.0
2024-11-22 13:30:00,21.93,21.96,21.92,21.95,52252.0,20.9521,20.9807,20.9425,20.9712,52252.0
2024-11-22 14:00:00,21.95,21.95,21.88,21.94,77513.0,20.9712,20.9712,20.9043,20.9616,77513.0
2024-11-22 14:30:00,21.94,21.98,21.93,21.96,75028.0,20.9616,20.9998,20.9521,20.9807,75028.0
2024-11-22 15:00:00,21.96,21.97,21.88,21.9,73667.0,20.9807,20.9903,20.9043,20.9234,73667.0
2024-11-22 15:30:00,21.9,22.01,21.88,21.97,509275.0,20.9234,21.0285,20.9043,20.9903,509275.0
2024-11-25 09:30:00,22.2,22.49,22.05,22.43,297209.0,21.21,21.4871,21.0667,21.4298,297209.0
2024-11-25 10:00:00,22.43,22.72,22.34,22.71,295261.0,21.4298,21.7068,21.3438,21.6973,295261.0
2024-11-25 10:30:00,22.7,22.77,22.59,22.61,409779.0,21.6877,21.7546,21.5826,21.6017,409779.0
2024-11-25 11:00:00,22.61,22.69,22.55,22.6,258763.0,21.6017,21.6782,21.5444,21.5922,258763.0
2024-11-25 11:30:00,22.6,22.61,22.51,22.55,212004.0,21.5922,21.6017,21.5062,21.5444,212004.0
2024-11-25 12:00:00,22.55,22.6,22.46,22.48,213594.0,21.5444,21.5922,21.4584,21.4775,213594.0
2024-11-25 12:30:00,22.48,22.54,22.47,22.51,98583.0,21.4775,21.5349,21.468,21.5062,98583.0
2024-11-25 13:00:00,22.5,22.69,22.48,22.68,414362.0,21.4966,21.6782,21.4775,21.6686,414362.0
2024-11-25 13:30:00,22.68,22.75,22.66,22.68,270517.0,21.6686,21.7355,21.6495,21.6686,270517.0
2024-11-25 14:00:00,22.68,22.75,22.67,22.71,114839.0,21.6686,21.7355,21.6591,21.6973,114839.0
2024-11-25 14:30:00,22.71,22.77,22.67,22.77,617007.0,21.6973,21.7546,21.6591,21.7546,617007.0
2024-11-25 15:00:00,22.76,22.77,22.72,22.75,118082.0,21.745,21.7546,21.7068,21.7355,118082.0
2024-11-25 15:30:00,22.75,22.8,22.69,22.74,766828.0,21.7355,21.7833,21.6782,21.7259,766828.0
2024-11-26 09:30:00,22.45,22.49,22.15,22.17,220642.0,21.4489,21.4871,21.1622,21.1814,220642.0
2024-11-26 10:00:00,22.19,22.23,22.11,22.14,107488.0,21.2005,21.2387,21.124,21.1527,107488.0
2024-11-26 10:30:00,22.15,22.15,22.04,22.05,90551.0,21.1622,21.1622,21.0572,21.0667,90551.0
2024-11-26 11:00:00,22.05,22.11,22.01,22.04,75460.0,21.0667,21.124,21.0285,21.0572,75460.0
2024-11-26 11:30:00,22.03,22.12,21.97,22.05,145962.0,21.0476,21.1336,20.9903,21.0667,145962.0
2024-11-26 12:00:00,22.05,22.07,21.98,22.07,107579.0,21.0667,21.0858,20.9998,21.0858,107579.0
2024-11-26 12:30:00,22.07,22.07,22.03,22.07,73723.0,21.0858,21.0858,21.0476,21.0858,73723.0
2024-11-26 13:00:00,22.07,22.24,22.06,22.23,122486.0,21.0858,21.2482,21.0763,21.2387,122486.0
2024-11-26 13:30:00,22.23,22.27,22.14,22.14,101383.0,21.2387,21.2769,21.1527,21.1527,101383.0
2024-11-26 14:00:00,22.14,22.24,22.13,22.22,108021.0,21.1527,21.2482,21.1431,21.2291,108021.0
2024-11-26 14:30:00,22.22,22.24,22.17,22.2,94324.0,21.2291,21.2482,21.1814,21.21,94324.0
2024-11-26 15:00:00,22.2,22.24,22.17,22.17,145575.0,21.21,21.2482,21.1814,21.1814,145575.0
2024-11-26 15:30:00,22.17,22.26,22.14,22.22,697845.0,21.1814,21.2673,21.1527,21.2291,697845.0
2024-11-27 09:30:00,22.57,22.62,22.45,22.51,190616.0,21.5635,21.6113,21.4489,21.5062,190616.0
2024-11-27 10:00:00,22.52,22.52,22.43,22.46,82219.0,21.5158,21.5158,21.4298,21.4584,82219.0
2024-11-27 10:30:00,22.46,22.54,22.43,22.54,97495.0,21.4584,21.5349,21.4298,21.5349,97495.0
2024-11-27 11:00:00,22.54,22.61,22.51,22.54,94258.0,21.5349,21.6017,21.5062,21.5349,94258.0
2024-11-27 11:30:00,22.54,22.55,22.45,22.46,44449.0,21.5349,21.5444,21.4489,21.4584,44449.0
2024-11-27 12:00:00,22.45,22.48,22.42,22.46,72209.0,21.4489,21.4775,21.4202,21.4584,72209.0
2024-11-27 12:30:00,22.46,22.55,22.46,22.54,76919.0,21.4584,21.5444,21.4584,21.5349,76919.0
2024-11-27 13:00:00,22.54,22.59,22.53,22.59,49315.0,21.5349,21.5826,21.5253,21.5826,49315.0
2024-11-27 13:30:00,22.59,22.6,22.56,22.6,46955.0,21.5826,21.5922,21.554,21.5922,46955.0
2024-11-27 14:00:00,22.59,22.68,22.59,22.68,107467.0,21.5826,21.6686,21.5826,21.6686,107467.0
2024-11-27 14:30:00,22.68,22.7,22.65,22.7,112401.0,21.6686,21.6877,21.64,21.6877,112401.0
2024-11-27 15:00:00,22.7,22.7,22.61,22.64,108746.0,21.6877,21.6877,21.6017,21.6304,108746.0
2024-11-27 15:30:00,22.64,22.73,22.64,22.69,547419.0,21.6304,21.7164,21.6304,21.6782,547419.0
2024-11-29 09:30:00,22.87,22.92,22.56,22.56,94122.0,21.8501,21.8979,21.554,21.554,94122.0
2024-11-29 10:00:00,22.55,22.64,22.55,22.63,79182.0,21.5444,21.6304,21.5444,21.6208,79182.0
2024-11-29 10:30:00,22.63,22.67,22.59,22.67,125549.0,21.6208,21.6591,21.5826,21.6591,125549.0
2024-11-29 11:00:00,22.67,22.75,22.67,22.74,92776.0,21.6591,21.7355,21.6591,21.7259,92776.0
2024-11-29 11:30:00,22.75,22.76,22.69,22.76,103753.0,21.7355,21.745,21.6782,21.745,103753.0
2024-11-29 12:00:00,22.75,22.76,22.71,22.71,101618.0,21.7355,21.745,21.6973,21.6973,101618.0
2024-11-29 12:30:00,22.71,22.82,22.71,22.78,318492.0,21.6973,21.8024,21.6973,21.7642,318492.0
2024-12-02 09:30:00,22.76,22.87,22.62,22.66,151077.0,21.745,21.8501,21.6113,21.6495,151077.0
2024-12-02 10:00:00,22.65,22.7,22.54,22.59,221477.0,21.64,21.6877,21.5349,21.5826,221477.0
2024-12-02 10:30:00,22.58,22.62,22.54,22.6,62067.0,21.5731,21.6113,21.5349,21.5922,62067.0
2024-12-02 11:00:00,22.58,22.7,22.53,22.68,135016.0,21.5731,21.6877,21.5253,21.6686,135016.0
2024-12-02 11:30:00,22.69,22.83,22.68,22.79,397388.0,21.6782,21.8119,21.6686,21.7737,397388.0
2024-12-02 12:00:00,22.79,22.87,22.79,22.81,197950.0,21.7737,21.8501,21.7737,21.7928,197950.0
2024-12-02 12:30:00,22.81,22.86,22.76,22.82,154069.0,21.7928,21.8406,21.745,21.8024,154069.0
2024-12-02 13:00:00,22.82,22.88,22.8,22.84,226305.0,21.8024,21.8597,21.7833,21.8215,226305.0
2024-12-02 13:30:00,22.84,22.88,22.81,22.87,218577.0,21.8215,21.8597,21.7928,21.8501,218577.0
2024-12-02 14:00:00,22.87,22.88,22.73,22.78,124423.0,21.8501,21.8597,21.7164,21.7642,124423.0
2024-12-02 14:30:00,22.79,22.82,22.72,22.78,237377.0,21.7737,21.8024,21.7068,21.7642,237377.0
2024-12-02 15:00:00,22.77,22.78,22.61,22.65,266173.0,21.7546,21.7642,21.6017,21.64,266173.0
2024-12-02 15:30:00,22.64,22.74,22.59,22.6,760312.0,21.6304,21.7259,21.5826,21.5922,760312.0
2024-12-03 09:30:00,22.65,22.75,22.45,22.49,125489.0,21.64,21.7355,21.4489,21.4871,125489.0
2024-12-03 10:00:00,22.48,22.49,22.36,22.41,95872.0,21.4775,21.4871,21.3629,21.4107,95872.0
2024-12-03 10:30:00,22.39,22.4,22.3,22.32,62251.0,21.3915,21.4011,21.3056,21.3247,62251.0
2024-12-03 11:00:00,22.33,22.34,22.22,22.25,54683.0,21.3342,21.3438,21.2291,21.2578,54683.0
2024-12-03 11:30:00,22.25,22.26,22.18,22.21,62843.0,21.2578,21.2673,21.1909,21.2196,62843.0
2024-12-03 12:00:00,22.21,22.27,22.2,22.22,64717.0,21.2196,21.2769,21.21,21.2291,64717.0
2024-12-03 12:30:00,22.22,22.36,22.22,22.34,81149.0,21.2291,21.3629,21.2291,21.3438,81149.0
2024-12-03 13:00:00,22.34,22.43,22.32,22.39,185717.0,21.3438,21.4298,21.3247,21.3915,185717.0
2024-12-03 13:30:00,22.4,22.41,22.36,22.39,94273.0,21.4011,21.4107,21.3629,21.3915,94273.0
2024-12-03 14:00:00,22.39,22.43,22.34,22.41,106485.0,21.3915,21.4298,21.3438,21.4107,106485.0
2024-12-03 14:30:00,22.4,22.41,22.36,22.37,77119.0,21.4011,21.4107,21.3629,21.3724,77119.0
2024-12-03 15:00:00,22.36,22.41,22.33,22.39,105912.0,21.3629,21.4107,21.3342,21.3915,105912.0
2024-12-03 15:30:00,22.39,22.48,22.33,22.4,424968.0,21.3915,21.4775,21.3342,21.4011,424968.0
2024-12-04 09:30:00,22.44,23.05,22.3,22.89,398419.0,21.4393,22.0221,21.3056,21.8693,398419.0
2024-12-04 10:00:00,22.86,23.1,22.79,23.09,595258.0,21.8406,22.0699,21.7737,22.0603,595258.0
2024-12-04 10:30:00,23.08,23.12,23.0,23.02,423765.0,22.0508,22.089,21.9743,21.9935,423765.0
2024-12-04 11:00:00,23.02,23.14,22.97,23.12,503260.0,21.9935,22.1081,21.9457,22.089,503260.0
2024-12-04 11:30:00,23.12,23.27,23.03,23.11,367800.0,22.089,22.2323,22.003,22.0794,367800.0
2024-12-04 12:00:00,23.11,23.13,22.99,23.05,664208.0,22.0794,22.0985,21.9648,22.0221,664208.0
2024-12-04 12:30:00,23.05,23.14,23.0,23.1,388263.0,22.0221,22.1081,21.9743,22.0699,388263.0
2024-12-04 13:00:00,23.1,23.1,22.99,23.07,582195.0,22.0699,22.0699,21.9648,22.0412,582195.0
2024-12-04 13:30:00,23.05,23.08,23.0,23.0,93401.0,22.0221,22.0508,21.9743,21.9743,93401.0
2024-12-04 14:00:00,23.01,23.05,23.0,23.03,133232.0,21.9839,22.0221,21.9743,22.003,133232.0
2024-12-04 14:30:00,23.03,23.05,22.95,22.96,492306.0,22.003,22.0221,21.9266,21.9361,492306.0
2024-12-04 15:00:00,22.96,22.96,22.69,22.7,205277.0,21.9361,21.9361,21.6782,21.6877,205277.0
2024-12-04 15:30:00,22.7,22.73,22.61,22.68,1033642.0,21.6877,21.7164,21.6017,21.6686,1033642.0
2024-12-05 09:30:00,22.66,22.74,22.43,22.61,245071.0,21.6495,21.7259,21.4298,21.6017,245071.0
2024-12-05 10:00:00,22.61,22.7,22.5,22.52,202527.0,21.6017,21.6877,21.4966,21.5158,202527.0
2024-12-05 10:30:00,22.51,22.63,22.51,22.53,141020.0,21.5062,21.6208,21.5062,21.5253,141020.0
2024-12-05 11:00:00,22.52,22.55,22.45,22.5,100675.0,21.5158,21.5444,21.4489,21.4966,100675.0
2024-12-05 11:30:00,22.5,22.53,22.41,22.52,101112.0,21.4966,21.5253,21.4107,21.5158,101112.0
2024-12-05 12:00:00,22.52,22.61,22.46,22.59,97279.0,21.5158,21.6017,21.4584,21.5826,97279.0
2024-12-05 12:30:00,22.59,22.64,22.51,22.59,110207.0,21.5826,21.6304,21.5062,21.5826,110207.0
2024-12-05 13:00:00,22.59,22.6,22.56,22.57,96429.0,21.5826,21.5922,21.554,21.5635,96429.0
2024-12-05 13:30:00,22.57,22.6,22.55,22.59,77030.0,21.5635,21.5922,21.5444,21.5826,77030.0
2024-12-05 14:00:00,22.59,22.66,22.56,22.64,120494.0,21.5826,21.6495,21.554,21.6304,120494.0
2024-12-05 14:30:00,22.64,22.65,22.5,22.53,87079.0,21.6304,21.64,21.4966,21.5253,87079.0
2024-12-05 15:00:00,22.52,22.59,22.49,22.55,130509.0,21.5158,21.5826,21.4871,21.5444,130509.0
2024-12-05 15:30:00,22.55,22.56,22.38,22.4,543640.0,21.5444,21.554,21.382,21.4011,543640.0
2024-12-06 09:30:00,22.57,22.65,22.37,22.44,120886.0,21.5635,21.64,21.3724,21.4393,120886.0
2024-12-06 10:00:00,22.44,22.45,21.92,21.95,248497.0,21.4393,21.4489,20.9425,20.9712,248497.0
2024-12-06 10:30:00,21.95,22.08,21.86,22.03,116113.0,20.9712,21.0954,20.8852,21.0476,116113.0
2024-12-06 11:00:00,22.02,22.08,21.93,21.98,115631.0,21.038,21.0954,20.9521,20.9998,115631.0
2024-12-06 11:30:00,21.97,22.12,21.94,22.09,76259.0,20.9903,21.1336,20.9616,21.1049,76259.0
2024-12-06 12:00:00,22.09,22.09,21.98,21.98,48311.0,21.1049,21.1049,20.9998,20.9998,48311.0
2024-12-06 12:30:00,21.97,22.01,21.89,21.93,104404.0,20.9903,21.0285,20.9138,20.9521,104404.0
2024-12-06 13:00:00,21.93,21.99,21.9,21.94,74382.0,20.9521,21.0094,20.9234,20.9616,74382.0
2024-12-06 13:30:00,21.95,21.95,21.91,21.92,54172.0,20.9712,20.9712,20.933,20.9425,54172.0
2024-12-06 14:00:00,21.92,21.95,21.89,21.93,63196.0,20.9425,20.9712,20.9138,20.9521,63196.0
2024-12-06 14:30:00,21.94,21.94,21.89,21.92,70563.0,20.9616,20.9616,20.9138,20.9425,70563.0
2024-12-06 15:00:00,21.91,21.95,21.9,21.94,81639.0,20.933,20.9712,20.9234,20.9616,81639.0
2024-12-06 15:30:00,21.94,21.95,21.87,21.9,418021.0,20.9616,20.9712,20.8947,20.9234,418021.0
2024-12-09 09:30:00,22.02,22.17,21.88,22.13,129693.0,21.038,21.1814,20.9043,21.1431,129693.0
2024-12-09 10:00:00,22.14,22.33,22.12,22.19,138067.0,21.1527,21.3342,21.1336,21.2005,138067.0
2024-12-09 10:30:00,22.2,22.24,22.14,22.18,137113.0,21.21,21.2482,21.1527,21.1909,137113.0
2024-12-09 11:00:00,22.18,22.34,22.15,22.31,111831.0,21.1909,21.3438,21.1622,21.3151,111831.0
2024-12-09 11:30:00,22.3,22.45,22.27,22.44,91712.0,21.3056,21.4489,21.2769,21.4393,91712.0
2024-12-09 12:00:00,22.43,22.48,22.37,22.39,100572.0,21.4298,21.4775,21.3724,21.3915,100572.0
2024-12-09 12:30:00,22.38,22.43,22.36,22.37,82628.0,21.382,21.4298,21.3629,21.3724,82628.0
2024-12-09 13:00:00,22.37,22.39,22.34,22.36,94673.0,21.3724,21.3915,21.3438,21.3629,94673.0
2024-12-09 13:30:00,22.37,22.4,22.33,22.36,229214.0,21.3724,21.4011,21.3342,21.3629,229214.0
2024-12-09 14:00:00,22.36,22.5,22.29,22.48,378726.0,21.3629,21.4966,21.296,21.4775,378726.0
2024-12-09 14:30:00,22.48,22.49,22.33,22.36,237562.0,21.4775,21.4871,21.3342,21.3629,237562.0
2024-12-09 15:00:00,22.36,22.38,22.3,22.34,154714.0,21.3629,21.382,21.3056,21.3438,154714.0
2024-12-09 15:30:00,22.33,22.34,22.25,22.31,803910.0,21.3342,21.3438,21.2578,21.3151,803910.0
2024-12-10 09:30:00,22.34,22.34,21.9,22.05,178646.0,21.3438,21.3438,20.9234,21.0667,178646.0
2024-12-10 10:00:00,22.06,22.26,22.03,22.16,200953.0,21.0763,21.2673,21.0476,21.1718,200953.0
2024-12-10 10:30:00,22.16,22.31,22.15,22.26,127074.0,21.1718,21.3151,21.1622,21.2673,127074.0
2024-12-10 11:00:00,22.26,22.32,22.25,22.3,118378.0,21.2673,21.3247,21.2578,21.3056,118378.0
2024-12-10 11:30:00,22.3,22.41,22.29,22.39,94672.0,21.3056,21.4107,21.296,21.3915,94672.0
2024-12-10 12:00:00,22.39,22.43,22.34,22.36,84669.0,21.3915,21.4298,21.3438,21.3629,84669.0
2024-12-10 12:30:00,22.36,22.45,22.35,22.41,80195.0,21.3629,21.4489,21.3533,21.4107,80195.0
2024-12-10 13:00:00,22.41,22.5,22.4,22.43,155481.0,21.4107,21.4966,21.4011,21.4298,155481.0
2024-12-10 13:30:00,22.43,22.45,22.38,22.39,62787.0,21.4298,21.4489,21.382,21.3915,62787.0
2024-12-10 14:00:00,22.38,22.47,22.37,22.46,103297.0,21.382,21.468,21.3724,21.4584,103297.0
2024-12-10 14:30:00,22.46,22.5,22.44,22.47,101642.0,21.4584,21.4966,21.4393,21.468,101642.0
2024-12-10 15:00:00,22.47,22.49,22.37,22.39,119428.0,21.468,21.4871,21.3724,21.3915,119428.0
2024-12-10 15:30:00,22.39,22.4,22.29,22.37,570011.0,21.3915,21.4011,21.296,21.3724,570011.0
2024-12-11 09:30:00,22.57,22.82,22.4,22.78,284747.0,21.5635,21.8024,21.4011,21.7642,284747.0
2024-12-11 10:00:00,22.78,22.82,22.63,22.66,124511.0,21.7642,21.8024,21.6208,21.6495,124511.0
2024-12-11 10:30:00,22.66,22.71,22.58,22.64,92763.0,21.6495,21.6973,21.5731,21.6304,92763.0
2024-12-11 11:00:00,22.64,22.67,22.48,22.5,88206.0,21.6304,21.6591,21.4775,21.4966,88206.0
2024-12-11 11:30:00,22.5,22.51,22.4,22.46,88952.0,21.4966,21.5062,21.4011,21.4584,88952.0
2024-12-11 12:00:00,22.47,22.49,22.41,22.43,66032.0,21.468,21.4871,21.4107,21.4298,66032.0
2024-12-11 12:30:00,22.44,22.52,22.39,22.4,71288.0,21.4393,21.5158,21.3915,21.4011,71288.0
2024-12-11 13:00:00,22.41,22.51,22.4,22.48,105538.0,21.4107,21.5062,21.4011,21.4775,105538.0
2024-12-11 13:30:00,22.48,22.51,22.41,22.43,92732.0,21.4775,21.5062,21.4107,21.4298,92732.0
2024-12-11 14:00:00,22.44,22.44,22.38,22.41,102899.0,21.4393,21.4393,21.382,21.4107,102899.0
2024-12-11 14:30:00,22.41,22.43,22.39,22.41,96996.0,21.4107,21.4298,21.3915,21.4107,96996.0
2024-12-11 15:00:00,22.4,22.43,22.35,22.36,179982.0,21.4011,21.4298,21.3533,21.3629,179982.0
2024-12-11 15:30:00,22.36,22.49,22.3,22.4,739839.0,21.3629,21.4871,21.3056,21.4011,739839.0
2024-12-12 09:30:00,22.47,22.66,22.25,22.53,253662.0,21.468,21.6495,21.2578,21.5253,253662.0
2024-12-12 10:00:00,22.53,22.57,22.38,22.5,81730.0,21.5253,21.5635,21.382,21.4966,81730.0
2024-12-12 10:30:00,22.5,22.53,22.45,22.48,106941.0,21.4966,21.5253,21.4489,21.4775,106941.0
2024-12-12 11:00:00,22.48,22.49,22.41,22.45,68553.0,21.4775,21.4871,21.4107,21.4489,68553.0
2024-12-12 11:30:00,22.45,22.45,22.31,22.32,60461.0,21.4489,21.4489,21.3151,21.3247,60461.0
2024-12-12 12:00:00,22.31,22.31,22.26,22.29,59290.0,21.3151,21.3151,21.2673,21.296,59290.0
2024-12-12 12:30:00,22.29,22.29,22.23,22.27,52950.0,21.296,21.296,21.2387,21.2769,52950.0
2024-12-12 13:00:00,22.28,22.28,22.24,22.25,41431.0,21.2865,21.2865,21.2482,21.2578,41431.0
2024-12-12 13:30:00,22.25,22.29,22.24,22.29,53497.0,21.2578,21.296,21.2482,21.296,53497.0
2024-12-12 14:00:00,22.29,22.32,22.21,22.22,59719.0,21.296,21.3247,21.2196,21.2291,59719.0
2024-12-12 14:30:00,22.23,22.29,22.21,22.23,59861.0,21.2387,21.296,21.2196,21.2387,59861.0
2024-12-12 15:00:00,22.24,22.28,22.22,22.23,95789.0,21.2482,21.2865,21.2291,21.2387,95789.0
2024-12-12 15:30:00,22.24,22.26,22.08,22.1,818884.0,21.2482,21.2673,21.0954,21.1145,818884.0
2024-12-13 09:30:00,22.2,22.26,21.8,21.83,142161.0,21.21,21.2673,20.8279,20.8565,142161.0
2024-12-13 10:00:00,21.84,21.93,21.81,21.93,56446.0,20.8661,20.9521,20.8374,20.9521,56446.0
2024-12-13 10:30:00,21.92,21.95,21.87,21.95,34120.0,20.9425,20.9712,20.8947,20.9712,34120.0
2024-12-13 11:00:00,21.95,22.01,21.92,22.0,46231.0,20.9712,21.0285,20.9425,21.0189,46231.0
2024-12-13 11:30:00,21.99,22.04,21.97,22.04,50217.0,21.0094,21.0572,20.9903,21.0572,50217.0
2024-12-13 12:00:00,22.03,22.03,21.95,21.96,34855.0,21.0476,21.0476,20.9712,20.9807,34855.0
2024-12-13 12:30:00,21.96,21.98,21.92,21.97,56218.0,20.9807,20.9998,20.9425,20.9903,56218.0
2024-12-13 13:00:00,21.97,21.99,21.91,21.94,47590.0,20.9903,21.0094,20.933,20.9616,47590.0
2024-12-13 13:30:00,21.94,21.96,21.92,21.95,47320.0,20.9616,20.9807,20.9425,20.9712,47320.0
2024-12-13 14:00:00,21.95,22.02,21.94,22.01,58779.0,20.9712,21.038,20.9616,21.0285,58779.0
2024-12-13 14:30:00,22.0,22.03,21.97,21.98,66060.0,21.0189,21.0476,20.9903,20.9998,66060.0
2024-12-13 15:00:00,21.98,22.0,21.9,21.91,79698.0,20.9998,21.0189,20.9234,20.933,79698.0
2024-12-13 15:30:00,21.9,22.03,21.9,21.96,465434.0,20.9234,21.0476,20.9234,20.9807,465434.0
2024-12-16 09:30:00,21.94,21.98,21.72,21.78,162808.0,20.9616,20.9998,20.7514,20.8087,162808.0
2024-12-16 10:00:00,21.78,21.91,21.78,21.9,87982.0,20.8087,20.933,20.8087,20.9234,87982.0
2024-12-16 10:30:00,21.89,22.02,21.87,22.0,99265.0,20.9138,21.038,20.8947,21.0189,99265.0
2024-12-16 11:00:00,21.99,22.0,21.9,21.94,200744.0,21.0094,21.0189,20.9234,20.9616,200744.0
2024-12-16 11:30:00,21.93,21.95,21.87,21.92,41781.0,20.9521,20.9712,20.8947,20.9425,41781.0
2024-12-16 12:00:00,21.92,21.93,21.86,21.88,52368.0,20.9425,20.9521,20.8852,20.9043,52368.0
2024-12-16 12:30:00,21.88,21.9,21.85,21.87,44945.0,20.9043,20.9234,20.8756,20.8947,44945.0
2024-12-16 13:00:00,21.87,22.03,21.86,21.98,83519.0,20.8947,21.0476,20.8852,20.9998,83519.0
2024-12-16 13:30:00,21.99,22.0,21.9,21.92,51125.0,21.0094,21.0189,20.9234,20.9425,51125.0
2024-12-16 14:00:00,21.93,21.94,21.86,21.88,123191.0,20.9521,20.9616,20.8852,20.9043,123191.0
2024-12-16 14:30:00,21.88,21.99,21.83,21.98,114701.0,20.9043,21.0094,20.8565,20.9998,114701.0
2024-12-16 15:00:00,21.98,22.0,21.95,21.96,70963.0,20.9998,21.0189,20.9712,20.9807,70963.0
2024-12-16 15:30:00,21.97,21.97,21.89,21.9,404520.0,20.9903,20.9903,20.9138,20.9234,404520.0
2024-12-17 09:30:00,21.7,21.76,21.57,21.67,120321.0,20.7323,20.7896,20.6081,20.7037,120321.0
2024-12-17 10:00:00,21.68,21.68,21.43,21.46,99675.0,20.7132,20.7132,20.4744,20.503,99675.0
2024-12-17 10:30:00,21.46,21.49,21.4,21.44,61127.0,20.503,20.5317,20.4457,20.4839,61127.0
2024-12-17 11:00:00,21.45,21.48,21.36,21.43,80471.0,20.4935,20.5221,20.4075,20.4744,80471.0
2024-12-17 11:30:00,21.42,21.47,21.42,21.46,42863.0,20.4648,20.5126,20.4648,20.503,42863.0
2024-12-17 12:00:00,21.45,21.46,21.39,21.41,67475.0,20.4935,20.503,20.4361,20.4552,67475.0
2024-12-17 12:30:00,21.42,21.44,21.39,21.39,50437.0,20.4648,20.4839,20.4361,20.4361,50437.0
2024-12-17 13:00:00,21.4,21.41,21.35,21.36,35922.0,20.4457,20.4552,20.3979,20.4075,35922.0
2024-12-17 13:30:00,21.35,21.42,21.33,21.39,40930.0,20.3979,20.4648,20.3788,20.4361,40930.0
2024-12-17 14:00:00,21.38,21.4,21.34,21.35,38225.0,20.4266,20.4457,20.3884,20.3979,38225.0
2024-12-17 14:30:00,21.34,21.37,21.29,21.3,69793.0,20.3884,20.417,20.3406,20.3502,69793.0
2024-12-17 15:00:00,21.29,21.33,21.25,21.31,155520.0,20.3406,20.3788,20.3024,20.3597,155520.0
2024-12-17 15:30:00,21.31,21.39,21.28,21.34,411263.0,20.3597,20.4361,20.331,20.3884,411263.0
2024-12-18 09:30:00,21.38,21.48,21.27,21.38,93672.0,20.4266,20.5221,20.3215,20.4266,93672.0
2024-12-18 10:00:00,21.38,21.38,21.29,21.35,58709.0,20.4266,20.4266,20.3406,20.3979,58709.0
2024-12-18 10:30:00,21.35,21.49,21.33,21.48,81991.0,20.3979,20.5317,20.3788,20.5221,81991.0
2024-12-18 11:00:00,21.48,21.51,21.38,21.45,107243.0,20.5221,20.5508,20.4266,20.4935,107243.0
2024-12-18 11:30:00,21.44,21.49,21.44,21.46,50393.0,20.4839,20.5317,20.4839,20.503,50393.0
2024-12-18 12:00:00,21.46,21.51,21.41,21.48,80029.0,20.503,20.5508,20.4552,20.5221,80029.0
2024-12-18 12:30:00,21.48,21.49,21.46,21.48,61679.0,20.5221,20.5317,20.503,20.5221,61679.0
2024-12-18 13:00:00,21.48,21.49,21.42,21.44,69919.0,20.5221,20.5317,20.4648,20.4839,69919.0
2024-12-18 13:30:00,21.44,21.47,21.43,21.43,78056.0,20.4839,20.5126,20.4744,20.4744,78056.0
2024-12-18 14:00:00,21.43,21.43,21.02,21.04,195850.0,20.4744,20.4744,20.0826,20.1017,195850.0
2024-12-18 14:30:00,21.04,21.11,20.76,20.8,267044.0,20.1017,20.1686,19.8342,19.8725,267044.0
2024-12-18 15:00:00,20.81,20.83,20.58,20.61,352693.0,19.882,19.9011,19.6623,19.6909,352693.0
2024-12-18 15:30:00,20.61,20.63,20.12,20.13,1314497.0,19.6909,19.71,19.2228,19.2323,1314497.0
2024-12-19 09:30:00,20.31,20.68,20.29,20.35,216777.0,19.4043,19.7578,19.3852,19.4425,216777.0
2024-12-19 10:00:00,20.36,20.36,20.17,20.2,217847.0,19.4521,19.4521,19.2705,19.2992,217847.0
2024-12-19 10:30:00,20.21,20.29,20.17,20.2,137221.0,19.3088,19.3852,19.2705,19.2992,137221.0
2024-12-19 11:00:00,20.19,20.29,20.1,20.19,304547.0,19.2897,19.3852,19.2037,19.2897,304547.0
2024-12-19 11:30:00,20.19,20.21,20.12,20.14,181653.0,19.2897,19.3088,19.2228,19.2419,181653.0
2024-12-19 12:00:00,20.14,20.17,20.05,20.09,103932.0,19.2419,19.2705,19.1559,19.1941,103932.0
2024-12-19 12:30:00,20.09,20.11,20.04,20.09,75785.0,19.1941,19.2132,19.1463,19.1941,75785.0
2024-12-19 13:00:00,20.08,20.09,20.01,20.08,87812.0,19.1846,19.1941,19.1177,19.1846,87812.0
2024-12-19 13:30:00,20.09,20.16,20.04,20.16,203258.0,19.1941,19.261,19.1463,19.261,203258.0
2024-12-19 14:00:00,20.15,20.16,20.02,20.04,135196.0,19.2514,19.261,19.1272,19.1463,135196.0
2024-12-19 14:30:00,20.04,20.06,20.0,20.01,122395.0,19.1463,19.1655,19.1081,19.1177,122395.0
2024-12-19 15:00:00,20.01,20.09,19.98,20.07,170988.0,19.1177,19.1941,19.089,19.175,170988.0
2024-12-19 15:30:00,20.06,20.12,19.96,19.97,745191.0,19.1655,19.2228,19.0699,19.0795,745191.0
2024-12-20 09:30:00,19.98,20.44,19.94,20.32,555336.0,19.089,19.5285,19.0508,19.4139,555336.0
2024-12-20 10:00:00,20.32,20.53,20.31,20.53,198413.0,19.4139,19.6145,19.4043,19.6145,198413.0
2024-12-20 10:30:00,20.53,20.63,20.51,20.53,66882.0,19.6145,19.71,19.5954,19.6145,66882.0
2024-12-20 11:00:00,20.53,20.71,20.51,20.68,74256.0,19.6145,19.7865,19.5954,19.7578,74256.0
2024-12-20 11:30:00,20.68,20.83,20.67,20.82,86213.0,19.7578,19.9011,19.7482,19.8916,86213.0
2024-12-20 12:00:00,20.82,20.92,20.8,20.92,241046.0,19.8916,19.9871,19.8725,19.9871,241046.0
2024-12-20 12:30:00,20.92,20.92,20.82,20.84,86196.0,19.9871,19.9871,19.8916,19.9107,86196.0
2024-12-20 13:00:00,20.84,20.88,20.8,20.82,243123.0,19.9107,19.9489,19.8725,19.8916,243123.0
2024-12-20 13:30:00,20.82,20.83,20.73,20.76,100296.0,19.8916,19.9011,19.8056,19.8342,100296.0
2024-12-20 14:00:00,20.76,20.78,20.64,20.69,322952.0,19.8342,19.8533,19.7196,19.7674,322952.0
2024-12-20 14:30:00,20.7,20.76,20.62,20.63,220101.0,19.7769,19.8342,19.7005,19.71,220101.0
2024-12-20 15:00:00,20.63,20.66,20.52,20.54,214745.0,19.71,19.7387,19.6049,19.624,214745.0
2024-12-20 15:30:00,20.54,20.63,20.45,20.49,951486.0,19.624,19.71,19.5381,19.5763,951486.0
2024-12-23 09:30:00,20.42,20.62,20.3,20.37,273785.0,19.5094,19.7005,19.3947,19.4616,273785.0
2024-12-23 10:00:00,20.38,20.41,20.28,20.37,119741.0,19.4712,19.4998,19.3756,19.4616,119741.0
2024-12-23 10:30:00,20.37,20.39,20.27,20.27,68009.0,19.4616,19.4807,19.3661,19.3661,68009.0
2024-12-23 11:00:00,20.28,20.4,20.28,20.39,72905.0,19.3756,19.4903,19.3756,19.4807,72905.0
2024-12-23 11:30:00,20.4,20.48,20.36,20.47,97530.0,19.4903,19.5667,19.4521,19.5572,97530.0
2024-12-23 12:00:00,20.48,20.49,20.4,20.4,64892.0,19.5667,19.5763,19.4903,19.4903,64892.0
2024-12-23 12:30:00,20.4,20.4,20.31,20.35,83944.0,19.4903,19.4903,19.4043,19.4425,83944.0
2024-12-23 13:00:00,20.35,20.46,20.34,20.41,76602.0,19.4425,19.5476,19.433,19.4998,76602.0
2024-12-23 13:30:00,20.41,20.45,20.35,20.41,117456.0,19.4998,19.5381,19.4425,19.4998,117456.0
2024-12-23 14:00:00,20.4,20.41,20.34,20.38,82009.0,19.4903,19.4998,19.433,19.4712,82009.0
2024-12-23 14:30:00,20.38,20.43,20.35,20.38,100223.0,19.4712,19.519,19.4425,19.4712,100223.0
2024-12-23 15:00:00,20.37,20.44,20.31,20.42,157481.0,19.4616,19.5285,19.4043,19.5094,157481.0
2024-12-23 15:30:00,20.42,20.52,20.39,20.46,542986.0,19.5094,19.6049,19.4807,19.5476,542986.0
2024-12-24 09:30:00,20.54,20.63,20.42,20.51,121528.0,19.624,19.71,19.5094,19.5954,121528.0
2024-12-24 10:00:00,20.51,20.63,20.5,20.63,62180.0,19.5954,19.71,19.5858,19.71,62180.0
2024-12-24 10:30:00,20.63,20.69,20.61,20.69,126529.0,19.71,19.7674,19.6909,19.7674,126529.0
2024-12-24 11:00:00,20.69,20.71,20.63,20.64,69647.0,19.7674,19.7865,19.71,19.7196,69647.0
2024-12-24 11:30:00,20.65,20.72,20.64,20.7,66207.0,19.7291,19.796,19.7196,19.7769,66207.0
2024-12-24 12:00:00,20.7,20.76,20.68,20.73,83003.0,19.7769,19.8342,19.7578,19.8056,83003.0
2024-12-24 12:30:00,20.73,20.92,20.73,20.88,299319.0,19.8056,19.9871,19.8056,19.9489,299319.0
2024-12-26 09:30:00,20.7,20.93,20.69,20.91,104486.0,19.7769,19.9967,19.7674,19.9775,104486.0
2024-12-26 10:00:00,20.91,21.03,20.89,21.0,156667.0,19.9775,20.0922,19.9584,20.0635,156667.0
2024-12-26 10:30:00,21.0,21.03,20.93,21.01,116312.0,20.0635,20.0922,19.9967,20.0731,116312.0
2024-12-26 11:00:00,21.01,21.07,20.98,21.0,84082.0,20.0731,20.1304,20.0444,20.0635,84082.0
2024-12-26 11:30:00,21.0,21.04,20.98,21.03,45615.0,20.0635,20.1017,20.0444,20.0922,45615.0
2024-12-26 12:00:00,21.03,21.04,20.98,20.99,45182.0,20.0922,20.1017,20.0444,20.054,45182.0
2024-12-26 12:30:00,21.0,21.02,20.97,21.0,39973.0,20.0635,20.0826,20.0349,20.0635,39973.0
2024-12-26 13:00:00,21.0,21.05,20.99,21.03,59462.0,20.0635,20.1113,20.054,20.0922,59462.0
2024-12-26 13:30:00,21.03,21.06,20.99,21.04,105502.0,20.0922,20.1209,20.054,20.1017,105502.0
2024-12-26 14:00:00,21.04,21.05,21.01,21.04,68384.0,20.1017,20.1113,20.0731,20.1017,68384.0
2024-12-26 14:30:00,21.04,21.05,20.98,20.99,62699.0,20.1017,20.1113,20.0444,20.054,62699.0
2024-12-26 15:00:00,20.98,21.0,20.94,20.95,94828.0,20.0444,20.0635,20.0062,20.0158,94828.0
2024-12-26 15:30:00,20.95,21.03,20.91,20.96,417465.0,20.0158,20.0922,19.9775,20.0253,417465.0
2024-12-27 09:30:00,20.84,21.02,20.81,20.92,167357.0,19.9107,20.0826,19.882,19.9871,167357.0
2024-12-27 10:00:00,20.92,20.93,20.72,20.73,94684.0,19.9871,19.9967,19.796,19.8056,94684.0
2024-12-27 10:30:00,20.72,20.83,20.71,20.76,63296.0,19.796,19.9011,19.7865,19.8342,63296.0
2024-12-27 11:00:00,20.76,20.79,20.71,20.79,54691.0,19.8342,19.8629,19.7865,19.8629,54691.0
2024-12-27 11:30:00,20.78,20.8,20.66,20.69,58120.0,19.8533,19.8725,19.7387,19.7674,58120.0
2024-12-27 12:00:00,20.68,20.69,20.62,20.65,76286.0,19.7578,19.7674,19.7005,19.7291,76286.0
2024-12-27 12:30:00,20.66,20.69,20.61,20.66,40667.0,19.7387,19.7674,19.6909,19.7387,40667.0
2024-12-27 13:00:00,20.66,20.71,20.65,20.68,49066.0,19.7387,19.7865,19.7291,19.7578,49066.0
2024-12-27 13:30:00,20.67,20.73,20.66,20.71,45046.0,19.7482,19.8056,19.7387,19.7865,45046.0
2024-12-27 14:00:00,20.71,20.75,20.69,20.7,46260.0,19.7865,19.8247,19.7674,19.7769,46260.0
2024-12-27 14:30:00,20.71,20.78,20.7,20.78,65275.0,19.7865,19.8533,19.7769,19.8533,65275.0
2024-12-27 15:00:00,20.77,20.77,20.67,20.69,108305.0,19.8438,19.8438,19.7482,19.7674,108305.0
2024-12-27 15:30:00,20.68,20.74,20.63,20.69,506955.0,19.7578,19.8151,19.71,19.7674,506955.0
2024-12-30 09:30:00,20.12,20.15,19.98,20.1,241214.0,19.5287,19.5578,19.3928,19.5092,241214.0
2024-12-30 10:00:00,20.09,20.2,20.06,20.11,121705.0,19.4995,19.6063,19.4704,19.519,121705.0
2024-12-30 10:30:00,20.11,20.22,20.1,20.21,199186.0,19.519,19.6257,19.5092,19.616,199186.0
2024-12-30 11:00:00,20.21,20.28,20.18,20.22,140188.0,19.616,19.684,19.5869,19.6257,140188.0
2024-12-30 11:30:00,20.24,20.32,20.23,20.29,84082.0,19.6451,19.7228,19.6354,19.6937,84082.0
2024-12-30 12:00:00,20.28,20.32,20.25,20.29,93770.0,19.684,19.7228,19.6548,19.6937,93770.0
2024-12-30 12:30:00,20.28,20.3,20.22,20.28,81503.0,19.684,19.7034,19.6257,19.684,81503.0
2024-12-30 13:00:00,20.27,20.31,20.23,20.26,76464.0,19.6742,19.7131,19.6354,19.6645,76464.0
2024-12-30 13:30:00,20.26,20.32,20.26,20.3,70042.0,19.6645,19.7228,19.6645,19.7034,70042.0
2024-12-30 14:00:00,20.3,20.32,20.23,20.27,71911.0,19.7034,19.7228,19.6354,19.6742,71911.0
2024-12-30 14:30:00,20.27,20.29,20.22,20.23,118331.0,19.6742,19.6937,19.6257,19.6354,118331.0
2024-12-30 15:00:00,20.23,20.26,20.17,20.17,301492.0,19.6354,19.6645,19.5772,19.5772,301492.0
2024-12-30 15:30:00,20.17,20.25,20.1,20.12,931223.0,19.5772,19.6548,19.5092,19.5287,931223.0
2024-12-31 09:30:00,20.27,20.51,20.17,20.28,258980.0,19.6742,19.9072,19.5772,19.684,258980.0
2024-12-31 10:00:00,20.28,20.37,20.26,20.32,182331.0,19.684,19.7713,19.6645,19.7228,182331.0
2024-12-31 10:30:00,20.32,20.33,20.27,20.29,134797.0,19.7228,19.7325,19.6742,19.6937,134797.0
2024-12-31 11:00:00,20.28,20.33,20.24,20.27,127482.0,19.684,19.7325,19.6451,19.6742,127482.0
2024-12-31 11:30:00,20.27,20.28,20.17,20.18,143267.0,19.6742,19.684,19.5772,19.5869,143267.0
2024-12-31 12:00:00,20.19,20.2,20.1,20.11,126432.0,19.5966,19.6063,19.5092,19.519,126432.0
2024-12-31 12:30:00,20.11,20.19,20.08,20.19,115059.0,19.519,19.5966,19.4898,19.5966,115059.0
2024-12-31 13:00:00,20.19,20.2,20.08,20.1,118664.0,19.5966,19.6063,19.4898,19.5092,118664.0
2024-12-31 13:30:00,20.09,20.2,20.08,20.15,86888.0,19.4995,19.6063,19.4898,19.5578,86888.0
2024-12-31 14:00:00,20.14,20.17,20.09,20.14,114923.0,19.5481,19.5772,19.4995,19.5481,114923.0
2024-12-31 14:30:00,20.13,20.18,20.08,20.18,224175.0,19.5384,19.5869,19.4898,19.5869,224175.0
2024-12-31 15:00:00,20.17,20.22,20.15,20.2,249949.0,19.5772,19.6257,19.5578,19.6063,249949.0
2024-12-31 15:30:00,20.2,20.31,20.18,20.29,794974.0,19.6063,19.7131,19.5869,19.6937,794974.0
2025-01-02 09:30:00,20.4,20.54,20.34,20.51,184432.0,19.8004,19.9363,19.7422,19.9072,184432.0
2025-01-02 10:00:00,20.51,20.52,20.36,20.38,102888.0,19.9072,19.9169,19.7616,19.781,102888.0
2025-01-02 10:30:00,20.38,20.45,20.34,20.44,80288.0,19.781,19.849,19.7422,19.8393,80288.0
2025-01-02 11:00:00,20.43,20.44,20.34,20.43,81493.0,19.8295,19.8393,19.7422,19.8295,81493.0
2025-01-02 11:30:00,20.43,20.5,20.36,20.38,181870.0,19.8295,19.8975,19.7616,19.781,181870.0
2025-01-02 12:00:00,20.38,20.42,20.28,20.28,94469.0,19.781,19.8198,19.684,19.684,94469.0
2025-01-02 12:30:00,20.27,20.27,20.14,20.2,67079.0,19.6742,19.6742,19.5481,19.6063,67079.0
2025-01-02 13:00:00,20.19,20.2,20.08,20.12,74878.0,19.5966,19.6063,19.4898,19.5287,74878.0
2025-01-02 13:30:00,20.11,20.11,20.03,20.1,97374.0,19.519,19.519,19.4413,19.5092,97374.0
2025-01-02 14:00:00,20.1,20.13,20.03,20.12,116789.0,19.5092,19.5384,19.4413,19.5287,116789.0
2025-01-02 14:30:00,20.12,20.15,20.06,20.07,79595.0,19.5287,19.5578,19.4704,19.4801,79595.0
2025-01-02 15:00:00,20.07,20.17,20.07,20.14,120885.0,19.4801,19.5772,19.4801,19.5481,120885.0
2025-01-02 15:30:00,20.14,20.22,20.11,20.16,610078.0,19.5481,19.6257,19.519,19.5675,610078.0
2025-01-03 09:30:00,20.13,20.27,19.96,19.97,281117.0,19.5384,19.6742,19.3734,19.3831,281117.0
2025-01-03 10:00:00,19.99,20.15,19.96,20.14,72265.0,19.4025,19.5578,19.3734,19.5481,72265.0
2025-01-03 10:30:00,20.14,20.17,20.07,20.12,106836.0,19.5481,19.5772,19.4801,19.5287,106836.0
2025-01-03 11:00:00,20.14,20.17,20.08,20.14,59613.0,19.5481,19.5772,19.4898,19.5481,59613.0
2025-01-03 11:30:00,20.14,20.17,20.12,20.15,54184.0,19.5481,19.5772,19.5287,19.5578,54184.0
2025-01-03 12:00:00,20.14,20.2,20.14,20.16,47031.0,19.5481,19.6063,19.5481,19.5675,47031.0
2025-01-03 12:30:00,20.16,20.19,20.1,20.16,92368.0,19.5675,19.5966,19.5092,19.5675,92368.0
2025-01-03 13:00:00,20.16,20.22,20.15,20.21,86353.0,19.5675,19.6257,19.5578,19.616,86353.0
2025-01-03 13:30:00,20.21,20.22,20.18,20.21,107148.0,19.616,19.6257,19.5869,19.616,107148.0
2025-01-03 14:00:00,20.21,20.28,20.2,20.28,90302.0,19.616,19.684,19.6063,19.684,90302.0
2025-01-03 14:30:00,20.27,20.42,20.27,20.38,213370.0,19.6742,19.8198,19.6742,19.781,213370.0
2025-01-03 15:00:00,20.38,20.42,20.33,20.41,102694.0,19.781,19.8198,19.7325,19.8101,102694.0
2025-01-03 15:30:00,20.4,20.44,20.36,20.41,652018.0,19.8004,19.8393,19.7616,19.8101,652018.0
2025-01-06 09:30:00,20.38,20.91,20.32,20.85,554681.0,19.781,20.2954,19.7228,20.2372,554681.0
2025-01-06 10:00:00,20.85,20.85,20.37,20.42,458085.0,20.2372,20.2372,19.7713,19.8198,458085.0
2025-01-06 10:30:00,20.41,20.42,20.13,20.19,296284.0,19.8101,19.8198,19.5384,19.5966,296284.0
2025-01-06 11:00:00,20.19,20.19,20.08,20.1,250077.0,19.5966,19.5966,19.4898,19.5092,250077.0
2025-01-06 11:30:00,20.11,20.25,20.1,20.11,223646.0,19.519,19.6548,19.5092,19.519,223646.0
2025-01-06 12:00:00,20.11,20.31,20.0,20.3,174717.0,19.519,19.7131,19.4122,19.7034,174717.0
2025-01-06 12:30:00,20.29,20.3,20.18,20.24,56037.0,19.6937,19.7034,19.5869,19.6451,56037.0
2025-01-06 13:00:00,20.25,20.3,20.17,20.25,76382.0,19.6548,19.7034,19.5772,19.6548,76382.0
2025-01-06 13:30:00,20.25,20.25,20.15,20.16,92235.0,19.6548,19.6548,19.5578,19.5675,92235.0
2025-01-06 14:00:00,20.16,20.16,20.06,20.09,65126.0,19.5675,19.5675,19.4704,19.4995,65126.0
2025-01-06 14:30:00,20.08,20.09,19.97,19.99,139528.0,19.4898,19.4995,19.3831,19.4025,139528.0
2025-01-06 15:00:00,19.98,20.0,19.9,19.98,160571.0,19.3928,19.4122,19.3151,19.3928,160571.0
2025-01-06 15:30:00,19.98,20.02,19.95,20.0,484309.0,19.3928,19.4316,19.3637,19.4122,484309.0
2025-01-07 09:30:00,20.14,20.23,19.91,19.91,148260.0,19.5481,19.6354,19.3248,19.3248,148260.0
2025-01-07 10:00:00,19.91,19.93,19.62,19.92,153410.0,19.3248,19.3442,19.0434,19.3345,153410.0
2025-01-07 10:30:00,19.92,20.0,19.84,19.97,68004.0,19.3345,19.4122,19.2569,19.3831,68004.0
2025-01-07 11:00:00,19.98,20.02,19.87,19.96,111086.0,19.3928,19.4316,19.286,19.3734,111086.0
2025-01-07 11:30:00,19.96,19.96,19.85,19.86,39838.0,19.3734,19.3734,19.2666,19.2763,39838.0
2025-01-07 12:00:00,19.86,19.88,19.78,19.82,72314.0,19.2763,19.2957,19.1986,19.2375,72314.0
2025-01-07 12:30:00,19.82,19.87,19.8,19.87,129817.0,19.2375,19.286,19.2181,19.286,129817.0
2025-01-07 13:00:00,19.87,19.96,19.87,19.94,154076.0,19.286,19.3734,19.286,19.3539,154076.0
2025-01-07 13:30:00,19.94,19.96,19.88,19.89,74262.0,19.3539,19.3734,19.2957,19.3054,74262.0
2025-01-07 14:00:00,19.88,19.91,19.83,19.86,131929.0,19.2957,19.3248,19.2472,19.2763,131929.0
2025-01-07 14:30:00,19.86,19.86,19.77,19.78,91799.0,19.2763,19.2763,19.1889,19.1986,91799.0
2025-01-07 15:00:00,19.78,19.79,19.61,19.67,173524.0,19.1986,19.2084,19.0336,19.0919,173524.0
2025-01-07 15:30:00,19.67,19.79,19.64,19.75,314714.0,19.0919,19.2084,19.0628,19.1695,314714.0
2025-01-08 09:30:00,19.44,19.65,19.4,19.53,206783.0,18.8686,19.0725,18.8298,18.956,206783.0
2025-01-08 10:00:00,19.52,19.61,19.49,19.57,142371.0,18.9463,19.0336,18.9172,18.9948,142371.0
2025-01-08 10:30:00,19.57,19.6,19.51,19.59,85142.0,18.9948,19.0239,18.9366,19.0142,85142.0
2025-01-08 11:00:00,19.59,19.6,19.53,19.54,96597.0,19.0142,19.0239,18.956,18.9657,96597.0
2025-01-08 11:30:00,19.54,19.6,19.51,19.59,92068.0,18.9657,19.0239,18.9366,19.0142,92068.0
2025-01-08 12:00:00,19.58,19.59,19.47,19.52,91469.0,19.0045,19.0142,18.8978,18.9463,91469.0
2025-01-08 12:30:00,19.52,19.55,19.46,19.54,134303.0,18.9463,18.9754,18.8881,18.9657,134303.0
2025-01-08 13:00:00,19.54,19.63,19.53,19.61,126066.0,18.9657,19.0531,18.956,19.0336,126066.0
2025-01-08 13:30:00,19.61,19.67,19.55,19.58,94738.0,19.0336,19.0919,18.9754,19.0045,94738.0
2025-01-08 14:00:00,19.58,19.69,19.57,19.65,83176.0,19.0045,19.1113,18.9948,19.0725,83176.0
2025-01-08 14:30:00,19.64,19.65,19.6,19.61,83190.0,19.0628,19.0725,19.0239,19.0336,83190.0
2025-01-08 15:00:00,19.62,19.7,19.59,19.68,134818.0,19.0434,19.121,19.0142,19.1016,134818.0
2025-01-08 15:30:00,19.68,19.81,19.63,19.78,619363.0,19.1016,19.2278,19.0531,19.1986,619363.0
2025-01-10 09:30:00,19.47,19.66,19.4,19.54,397783.0,18.8978,19.0822,18.8298,18.9657,397783.0
2025-01-10 10:00:00,19.54,19.54,19.22,19.26,389557.0,18.9657,18.9657,18.6551,18.6939,389557.0
2025-01-10 10:30:00,19.26,19.32,19.13,19.18,346639.0,18.6939,18.7522,18.5678,18.6163,346639.0
2025-01-10 11:00:00,19.18,19.22,19.09,19.12,234285.0,18.6163,18.6551,18.5289,18.558,234285.0
2025-01-10 11:30:00,19.12,19.16,19.07,19.12,276083.0,18.558,18.5969,18.5095,18.558,276083.0
2025-01-10 12:00:00,19.12,19.13,19.05,19.05,206158.0,18.558,18.5678,18.4901,18.4901,206158.0
2025-01-10 12:30:00,19.05,19.14,19.04,19.13,329249.0,18.4901,18.5775,18.4804,18.5678,329249.0
2025-01-10 13:00:00,19.12,19.17,19.09,19.13,177199.0,18.558,18.6066,18.5289,18.5678,177199.0
2025-01-10 13:30:00,19.12,19.2,19.1,19.2,144325.0,18.558,18.6357,18.5386,18.6357,144325.0
2025-01-10 14:00:00,19.2,19.2,19.09,19.16,160754.0,18.6357,18.6357,18.5289,18.5969,160754.0
2025-01-10 14:30:00,19.16,19.17,19.12,19.16,137470.0,18.5969,18.6066,18.558,18.5969,137470.0
2025-01-10 15:00:00,19.16,19.17,19.08,19.12,171050.0,18.5969,18.6066,18.5192,18.558,171050.0
2025-01-10 15:30:00,19.12,19.14,19.07,19.12,795014.0,18.558,18.5775,18.5095,18.558,795014.0
2025-01-13 09:30:00,19.0,19.39,18.97,19.07,593299.0,18.4416,18.8201,18.4125,18.5095,593299.0
2025-01-13 10:00:00,19.07,19.09,18.98,19.02,317039.0,18.5095,18.5289,18.4222,18.461,317039.0
2025-01-13 10:30:00,19.02,19.11,19.01,19.04,324629.0,18.461,18.5483,18.4513,18.4804,324629.0
2025-01-13 11:00:00,19.04,19.04,18.85,18.86,213566.0,18.4804,18.4804,18.296,18.3057,213566.0
2025-01-13 11:30:00,18.86,18.89,18.82,18.84,152233.0,18.3057,18.3348,18.2669,18.2863,152233.0
2025-01-13 12:00:00,18.84,18.91,18.83,18.88,93677.0,18.2863,18.3542,18.2766,18.3251,93677.0
2025-01-13 12:30:00,18.88,18.91,18.85,18.89,126543.0,18.3251,18.3542,18.296,18.3348,126543.0
2025-01-13 13:00:00,18.89,18.91,18.85,18.9,112384.0,18.3348,18.3542,18.296,18.3445,112384.0
2025-01-13 13:30:00,18.9,18.97,18.89,18.96,358402.0,18.3445,18.4125,18.3348,18.4028,358402.0
2025-01-13 14:00:00,18.96,18.96,18.89,18.91,224601.0,18.4028,18.4028,18.3348,18.3542,224601.0
2025-01-13 14:30:00,18.91,18.95,18.86,18.9,271028.0,18.3542,18.393,18.3057,18.3445,271028.0
2025-01-13 15:00:00,18.89,18.96,18.87,18.95,413549.0,18.3348,18.4028,18.3154,18.393,413549.0
2025-01-13 15:30:00,18.95,19.0,18.9,18.99,1270148.0,18.393,18.4416,18.3445,18.4319,1270148.0
2025-01-14 09:30:00,19.05,19.24,18.99,19.09,735282.0,18.4901,18.6745,18.4319,18.5289,735282.0
2025-01-14 10:00:00,19.08,19.24,19.07,19.17,291634.0,18.5192,18.6745,18.5095,18.6066,291634.0
2025-01-14 10:30:00,19.17,19.26,19.15,19.22,125331.0,18.6066,18.6939,18.5872,18.6551,125331.0
2025-01-14 11:00:00,19.22,19.27,19.16,19.23,157402.0,18.6551,18.7036,18.5969,18.6648,157402.0
2025-01-14 11:30:00,19.23,19.24,19.15,19.19,140167.0,18.6648,18.6745,18.5872,18.626,140167.0
2025-01-14 12:00:00,19.18,19.26,19.17,19.24,100246.0,18.6163,18.6939,18.6066,18.6745,100246.0
2025-01-14 12:30:00,19.23,19.31,19.2,19.27,187976.0,18.6648,18.7425,18.6357,18.7036,187976.0
2025-01-14 13:00:00,19.26,19.38,19.26,19.38,98709.0,18.6939,18.8104,18.6939,18.8104,98709.0
2025-01-14 13:30:00,19.38,19.43,19.36,19.4,98495.0,18.8104,18.8589,18.791,18.8298,98495.0
2025-01-14 14:00:00,19.4,19.47,19.36,19.42,139009.0,18.8298,18.8978,18.791,18.8492,139009.0
2025-01-14 14:30:00,19.42,19.43,19.33,19.35,132744.0,18.8492,18.8589,18.7619,18.7813,132744.0
2025-01-14 15:00:00,19.36,19.39,19.3,19.35,138209.0,18.791,18.8201,18.7328,18.7813,138209.0
2025-01-14 15:30:00,19.36,19.42,19.34,19.42,494110.0,18.791,18.8492,18.7716,18.8492,494110.0
2025-01-15 09:30:00,19.9,19.98,19.62,19.62,330471.0,19.3151,19.3928,19.0434,19.0434,330471.0
2025-01-15 10:00:00,19.61,19.64,19.45,19.47,154779.0,19.0336,19.0628,18.8783,18.8978,154779.0
2025-01-15 10:30:00,19.46,19.51,19.41,19.48,106631.0,18.8881,18.9366,18.8395,18.9075,106631.0
2025-01-15 11:00:00,19.48,19.51,19.42,19.46,90008.0,18.9075,18.9366,18.8492,18.8881,90008.0
2025-01-15 11:30:00,19.46,19.5,19.41,19.48,81310.0,18.8881,18.9269,18.8395,18.9075,81310.0
2025-01-15 12:00:00,19.48,19.49,19.42,19.46,56740.0,18.9075,18.9172,18.8492,18.8881,56740.0
2025-01-15 12:30:00,19.46,19.52,19.44,19.46,92369.0,18.8881,18.9463,18.8686,18.8881,92369.0
2025-01-15 13:00:00,19.46,19.62,19.44,19.57,144812.0,18.8881,19.0434,18.8686,18.9948,144812.0
2025-01-15 13:30:00,19.57,19.64,19.55,19.64,94148.0,18.9948,19.0628,18.9754,19.0628,94148.0
2025-01-15 14:00:00,19.64,19.68,19.61,19.68,116839.0,19.0628,19.1016,19.0336,19.1016,116839.0
2025-01-15 14:30:00,19.68,19.71,19.66,19.69,125614.0,19.1016,19.1307,19.0822,19.1113,125614.0
2025-01-15 15:00:00,19.7,19.71,19.62,19.67,184375.0,19.121,19.1307,19.0434,19.0919,184375.0
2025-01-15 15:30:00,19.67,19.68,19.61,19.64,554598.0,19.0919,19.1016,19.0336,19.0628,554598.0
2025-01-16 09:30:00,19.51,19.61,19.28,19.32,247762.0,18.9366,19.0336,18.7133,18.7522,247762.0
2025-01-16 10:00:00,19.32,19.42,19.3,19.35,101331.0,18.7522,18.8492,18.7328,18.7813,101331.0
2025-01-16 10:30:00,19.34,19.39,19.31,19.37,113043.0,18.7716,18.8201,18.7425,18.8007,113043.0
2025-01-16 11:00:00,19.36,19.4,19.32,19.38,72015.0,18.791,18.8298,18.7522,18.8104,72015.0
2025-01-16 11:30:00,19.38,19.39,19.34,19.36,70968.0,18.8104,18.8201,18.7716,18.791,70968.0
2025-01-16 12:00:00,19.35,19.39,19.33,19.37,77226.0,18.7813,18.8201,18.7619,18.8007,77226.0
2025-01-16 12:30:00,19.36,19.37,19.3,19.32,59890.0,18.791,18.8007,18.7328,18.7522,59890.0
2025-01-16 13:00:00,19.31,19.35,19.3,19.31,73951.0,18.7425,18.7813,18.7328,18.7425,73951.0
2025-01-16 13:30:00,19.31,19.35,19.3,19.31,57746.0,18.7425,18.7813,18.7328,18.7425,57746.0
2025-01-16 14:00:00,19.3,19.35,19.3,19.33,72079.0,18.7328,18.7813,18.7328,18.7619,72079.0
2025-01-16 14:30:00,19.34,19.34,19.29,19.31,75889.0,18.7716,18.7716,18.7231,18.7425,75889.0
2025-01-16 15:00:00,19.3,19.33,19.29,19.3,137543.0,18.7328,18.7619,18.7231,18.7328,137543.0
2025-01-16 15:30:00,19.3,19.43,19.3,19.42,451639.0,18.7328,18.8589,18.7328,18.8492,451639.0
2025-01-17 09:30:00,19.56,19.75,19.46,19.69,351236.0,18.9851,19.1695,18.8881,19.1113,351236.0
2025-01-17 10:00:00,19.7,19.83,19.69,19.8,132319.0,19.121,19.2472,19.1113,19.2181,132319.0
2025-01-17 10:30:00,19.8,19.81,19.64,19.68,108471.0,19.2181,19.2278,19.0628,19.1016,108471.0
2025-01-17 11:00:00,19.68,19.71,19.64,19.68,54012.0,19.1016,19.1307,19.0628,19.1016,54012.0
2025-01-17 11:30:00,19.68,19.75,19.68,19.7,105842.0,19.1016,19.1695,19.1016,19.121,105842.0
2025-01-17 12:00:00,19.7,19.71,19.64,19.7,94949.0,19.121,19.1307,19.0628,19.121,94949.0
2025-01-17 12:30:00,19.7,19.7,19.65,19.66,59445.0,19.121,19.121,19.0725,19.0822,59445.0
2025-01-17 13:00:00,19.66,19.68,19.61,19.64,92393.0,19.0822,19.1016,19.0336,19.0628,92393.0
2025-01-17 13:30:00,19.64,19.67,19.62,19.64,83672.0,19.0628,19.0919,19.0434,19.0628,83672.0
2025-01-17 14:00:00,19.65,19.72,19.64,19.69,147936.0,19.0725,19.1404,19.0628,19.1113,147936.0
2025-01-17 14:30:00,19.69,19.72,19.61,19.63,122403.0,19.1113,19.1404,19.0336,19.0531,122403.0
2025-01-17 15:00:00,19.62,19.64,19.56,19.61,287024.0,19.0434,19.0628,18.9851,19.0336,287024.0
2025-01-17 15:30:00,19.61,19.62,19.54,19.57,804619.0,19.0336,19.0434,18.9657,18.9948,804619.0
2025-01-21 09:30:00,19.69,19.96,19.65,19.93,141547.0,19.1113,19.3734,19.0725,19.3442,141547.0
2025-01-21 10:00:00,19.93,19.94,19.74,19.82,85360.0,19.3442,19.3539,19.1598,19.2375,85360.0
2025-01-21 10:30:00,19.82,19.91,19.81,19.9,71673.0,19.2375,19.3248,19.2278,19.3151,71673.0
2025-01-21 11:00:00,19.89,19.95,19.85,19.93,69492.0,19.3054,19.3637,19.2666,19.3442,69492.0
2025-01-21 11:30:00,19.93,19.94,19.79,19.82,350022.0,19.3442,19.3539,19.2084,19.2375,350022.0
2025-01-21 12:00:00,19.81,19.84,19.78,19.82,84736.0,19.2278,19.2569,19.1986,19.2375,84736.0
2025-01-21 12:30:00,19.82,19.85,19.79,19.81,106791.0,19.2375,19.2666,19.2084,19.2278,106791.0
2025-01-21 13:00:00,19.81,19.82,19.77,19.79,68191.0,19.2278,19.2375,19.1889,19.2084,68191.0
2025-01-21 13:30:00,19.79,19.82,19.76,19.81,113515.0,19.2084,19.2375,19.1792,19.2278,113515.0
2025-01-21 14:00:00,19.82,19.88,19.81,19.85,276607.0,19.2375,19.2957,19.2278,19.2666,276607.0
2025-01-21 14:30:00,19.85,19.85,19.81,19.84,90308.0,19.2666,19.2666,19.2278,19.2569,90308.0
2025-01-21 15:00:00,19.83,19.87,19.8,19.84,262803.0,19.2472,19.286,19.2181,19.2569,262803.0
2025-01-21 15:30:00,19.84,19.88,19.79,19.8,546155.0,19.2569,19.2957,19.2084,19.2181,546155.0
2025-01-22 09:30:00,19.64,19.73,19.58,19.59,164284.0,19.0628,19.1501,19.0045,19.0142,164284.0
2025-01-22 10:00:00,19.59,19.76,19.58,19.74,105447.0,19.0142,19.1792,19.0045,19.1598,105447.0
2025-01-22 10:30:00,19.75,19.79,19.7,19.76,82090.0,19.1695,19.2084,19.121,19.1792,82090.0
2025-01-22 11:00:00,19.75,19.79,19.71,19.78,89208.0,19.1695,19.2084,19.1307,19.1986,89208.0
2025-01-22 11:30:00,19.79,19.82,19.76,19.8,55044.0,19.2084,19.2375,19.1792,19.2181,55044.0
2025-01-22 12:00:00,19.79,19.81,19.76,19.78,48985.0,19.2084,19.2278,19.1792,19.1986,48985.0
2025-01-22 12:30:00,19.78,19.8,19.75,19.76,40660.0,19.1986,19.2181,19.1695,19.1792,40660.0
2025-01-22 13:00:00,19.76,19.81,19.73,19.8,48680.0,19.1792,19.2278,19.1501,19.2181,48680.0
2025-01-22 13:30:00,19.81,19.85,19.75,19.8,675365.0,19.2278,19.2666,19.1695,19.2181,675365.0
2025-01-22 14:00:00,19.8,19.9,19.79,19.86,99259.0,19.2181,19.3151,19.2084,19.2763,99259.0
2025-01-22 14:30:00,19.86,19.94,19.85,19.94,88362.0,19.2763,19.3539,19.2666,19.3539,88362.0
2025-01-22 15:00:00,19.94,19.99,19.93,19.98,172202.0,19.3539,19.4025,19.3442,19.3928,172202.0
2025-01-22 15:30:00,19.98,19.99,19.87,19.88,555759.0,19.3928,19.4025,19.286,19.2957,555759.0
2025-01-23 09:30:00,19.88,19.97,19.7,19.87,145265.0,19.2957,19.3831,19.121,19.286,145265.0
2025-01-23 10:00:00,19.87,19.88,19.76,19.82,126927.0,19.286,19.2957,19.1792,19.2375,126927.0
2025-01-23 10:30:00,19.82,19.89,19.79,19.85,141901.0,19.2375,19.3054,19.2084,19.2666,141901.0
2025-01-23 11:00:00,19.85,19.9,19.81,19.88,91905.0,19.2666,19.3151,19.2278,19.2957,91905.0
2025-01-23 11:30:00,19.88,19.93,19.85,19.93,85598.0,19.2957,19.3442,19.2666,19.3442,85598.0
2025-01-23 12:00:00,19.93,20.03,19.92,20.0,153806.0,19.3442,19.4413,19.3345,19.4122,153806.0
2025-01-23 12:30:00,20.0,20.02,19.97,19.98,97078.0,19.4122,19.4316,19.3831,19.3928,97078.0
2025-01-23 13:00:00,19.98,20.03,19.92,19.95,103380.0,19.3928,19.4413,19.3345,19.3637,103380.0
2025-01-23 13:30:00,19.95,19.97,19.91,19.92,73323.0,19.3637,19.3831,19.3248,19.3345,73323.0
2025-01-23 14:00:00,19.92,19.97,19.9,19.96,87670.0,19.3345,19.3831,19.3151,19.3734,87670.0
2025-01-23 14:30:00,19.95,19.99,19.95,19.96,103513.0,19.3637,19.4025,19.3637,19.3734,103513.0
2025-01-23 15:00:00,19.96,20.0,19.95,19.96,125392.0,19.3734,19.4122,19.3637,19.3734,125392.0
2025-01-23 15:30:00,19.96,20.0,19.88,19.98,468676.0,19.3734,19.4122,19.2957,19.3928,468676.0
2025-01-24 09:30:00,19.96,20.15,19.96,20.08,130876.0,19.3734,19.5578,19.3734,19.4898,130876.0
2025-01-24 10:00:00,20.08,20.23,20.06,20.21,96538.0,19.4898,19.6354,19.4704,19.616,96538.0
2025-01-24 10:30:00,20.2,20.29,20.16,20.16,138410.0,19.6063,19.6937,19.5675,19.5675,138410.0
2025-01-24 11:00:00,20.16,20.27,20.15,20.24,85085.0,19.5675,19.6742,19.5578,19.6451,85085.0
2025-01-24 11:30:00,20.25,20.28,20.23,20.25,60985.0,19.6548,19.684,19.6354,19.6548,60985.0
2025-01-24 12:00:00,20.25,20.31,20.23,20.31,76714.0,19.6548,19.7131,19.6354,19.7131,76714.0
2025-01-24 12:30:00,20.31,20.31,20.23,20.23,103705.0,19.7131,19.7131,19.6354,19.6354,103705.0
2025-01-24 13:00:00,20.24,20.25,20.2,20.21,59953.0,19.6451,19.6548,19.6063,19.616,59953.0
2025-01-24 13:30:00,20.21,20.22,20.16,20.18,48093.0,19.616,19.6257,19.5675,19.5869,48093.0
2025-01-24 14:00:00,20.19,20.2,20.15,20.17,75044.0,19.5966,19.6063,19.5578,19.5772,75044.0
2025-01-24 14:30:00,20.18,20.18,20.13,20.16,69885.0,19.5869,19.5869,19.5384,19.5675,69885.0
2025-01-24 15:00:00,20.16,20.17,20.1,20.11,111294.0,19.5675,19.5772,19.5092,19.519,111294.0
2025-01-24 15:30:00,20.12,20.14,20.06,20.08,395596.0,19.5287,19.5481,19.4704,19.4898,395596.0
2025-01-27 09:30:00,20.01,20.3,20.0,20.23,436568.0,19.4219,19.7034,19.4122,19.6354,436568.0
2025-01-27 10:00:00,20.24,20.3,20.15,20.17,162736.0,19.6451,19.7034,19.5578,19.5772,162736.0
2025-01-27 10:30:00,20.16,20.18,20.09,20.14,97312.0,19.5675,19.5869,19.4995,19.5481,97312.0
2025-01-27 11:00:00,20.13,20.19,20.11,20.18,143097.0,19.5384,19.5966,19.519,19.5869,143097.0
2025-01-27 11:30:00,20.19,20.2,20.05,20.07,211252.0,19.5966,19.6063,19.4607,19.4801,211252.0
2025-01-27 12:00:00,20.07,20.13,20.05,20.09,169811.0,19.4801,19.5384,19.4607,19.4995,169811.0
2025-01-27 12:30:00,20.09,20.13,20.0,20.01,120340.0,19.4995,19.5384,19.4122,19.4219,120340.0
2025-01-27 13:00:00,20.01,20.04,19.99,20.02,177362.0,19.4219,19.451,19.4025,19.4316,177362.0
2025-01-27 13:30:00,20.02,20.04,19.99,20.02,77846.0,19.4316,19.451,19.4025,19.4316,77846.0
2025-01-27 14:00:00,20.02,20.11,20.01,20.11,167986.0,19.4316,19.519,19.4219,19.519,167986.0
2025-01-27 14:30:00,20.11,20.18,20.09,20.18,102535.0,19.519,19.5869,19.4995,19.5869,102535.0
2025-01-27 15:00:00,20.18,20.21,20.09,20.15,371133.0,19.5869,19.616,19.4995,19.5578,371133.0
2025-01-27 15:30:00,20.16,20.33,20.12,20.31,588161.0,19.5675,19.7325,19.5287,19.7131,588161.0
2025-01-28 09:30:00,20.34,20.44,19.97,20.44,302813.0,19.7422,19.8393,19.3831,19.8393,302813.0
2025-01-28 10:00:00,20.44,20.58,20.4,20.55,208675.0,19.8393,19.9751,19.8004,19.946,208675.0
2025-01-28 10:30:00,20.55,20.7,20.52,20.64,182929.0,19.946,20.0916,19.9169,20.0334,182929.0
2025-01-28 11:00:00,20.66,20.68,20.49,20.51,264621.0,20.0528,20.0722,19.8878,19.9072,264621.0
2025-01-28 11:30:00,20.51,20.56,20.4,20.41,100431.0,19.9072,19.9557,19.8004,19.8101,100431.0
2025-01-28 12:00:00,20.4,20.45,20.35,20.39,116692.0,19.8004,19.849,19.7519,19.7907,116692.0
2025-01-28 12:30:00,20.39,20.41,20.3,20.38,137368.0,19.7907,19.8101,19.7034,19.781,137368.0
2025-01-28 13:00:00,20.38,20.46,20.34,20.45,81154.0,19.781,19.8587,19.7422,19.849,81154.0
2025-01-28 13:30:00,20.45,20.45,20.35,20.36,67622.0,19.849,19.849,19.7519,19.7616,67622.0
2025-01-28 14:00:00,20.36,20.4,20.33,20.38,95167.0,19.7616,19.8004,19.7325,19.781,95167.0
2025-01-28 14:30:00,20.38,20.44,20.37,20.41,55885.0,19.781,19.8393,19.7713,19.8101,55885.0
2025-01-28 15:00:00,20.42,20.44,20.38,20.43,123928.0,19.8198,19.8393,19.781,19.8295,123928.0
2025-01-28 15:30:00,20.42,20.46,20.28,20.29,693688.0,19.8198,19.8587,19.684,19.6937,693688.0
2025-01-29 09:30:00,20.21,20.29,20.04,20.27,153595.0,19.616,19.6937,19.451,19.6742,153595.0
2025-01-29 10:00:00,20.28,20.38,20.26,20.3,93097.0,19.684,19.781,19.6645,19.7034,93097.0
2025-01-29 10:30:00,20.3,20.35,20.24,20.25,73896.0,19.7034,19.7519,19.6451,19.6548,73896.0
2025-01-29 11:00:00,20.25,20.34,20.24,20.29,75299.0,19.6548,19.7422,19.6451,19.6937,75299.0
2025-01-29 11:30:00,20.29,20.36,20.28,20.3,96615.0,19.6937,19.7616,19.684,19.7034,96615.0
2025-01-29 12:00:00,20.3,20.33,20.23,20.27,82482.0,19.7034,19.7325,19.6354,19.6742,82482.0
2025-01-29 12:30:00,20.27,20.29,20.25,20.25,56753.0,19.6742,19.6937,19.6548,19.6548,56753.0
2025-01-29 13:00:00,20.26,20.32,20.22,20.31,115006.0,19.6645,19.7228,19.6257,19.7131,115006.0
2025-01-29 13:30:00,20.31,20.33,20.27,20.27,46962.0,19.7131,19.7325,19.6742,19.6742,46962.0
2025-01-29 14:00:00,20.27,20.27,20.05,20.09,99638.0,19.6742,19.6742,19.4607,19.4995,99638.0
2025-01-29 14:30:00,20.08,20.26,20.07,20.14,156063.0,19.4898,19.6645,19.4801,19.5481,156063.0
2025-01-29 15:00:00,20.14,20.17,20.04,20.15,190943.0,19.5481,19.5772,19.451,19.5578,190943.0
2025-01-29 15:30:00,20.16,20.17,20.03,20.04,476699.0,19.5675,19.5772,19.4413,19.451,476699.0
2025-01-30 09:30:00,20.38,20.5,20.23,20.36,286341.0,19.781,19.8975,19.6354,19.7616,286341.0
2025-01-30 10:00:00,20.37,20.4,20.22,20.22,194340.0,19.7713,19.8004,19.6257,19.6257,194340.0
2025-01-30 10:30:00,20.23,20.31,20.2,20.21,115742.0,19.6354,19.7131,19.6063,19.616,115742.0
2025-01-30 11:00:00,20.21,20.32,20.21,20.25,87987.0,19.616,19.7228,19.616,19.6548,87987.0
2025-01-30 11:30:00,20.25,20.31,20.23,20.26,77587.0,19.6548,19.7131,19.6354,19.6645,77587.0
2025-01-30 12:00:00,20.25,20.29,20.22,20.25,65888.0,19.6548,19.6937,19.6257,19.6548,65888.0
2025-01-30 12:30:00,20.24,20.27,20.22,20.23,70799.0,19.6451,19.6742,19.6257,19.6354,70799.0
2025-01-30 13:00:00,20.23,20.28,20.21,20.27,161118.0,19.6354,19.684,19.616,19.6742,161118.0
2025-01-30 13:30:00,20.27,20.32,20.25,20.3,149503.0,19.6742,19.7228,19.6548,19.7034,149503.0
2025-01-30 14:00:00,20.3,20.34,20.27,20.3,109474.0,19.7034,19.7422,19.6742,19.7034,109474.0
2025-01-30 14:30:00,20.3,20.31,20.28,20.3,117560.0,19.7034,19.7131,19.684,19.7034,117560.0
2025-01-30 15:00:00,20.3,20.31,20.21,20.21,171237.0,19.7034,19.7131,19.616,19.616,171237.0
2025-01-30 15:30:00,20.21,20.23,19.96,20.13,654052.0,19.616,19.6354,19.3734,19.5384,654052.0
2025-01-31 09:30:00,20.8,21.24,20.02,20.31,725479.0,20.1887,20.6157,19.4316,19.7131,725479.0
2025-01-31 10:00:00,20.33,20.39,20.12,20.37,319661.0,19.7325,19.7907,19.5287,19.7713,319661.0
2025-01-31 10:30:00,20.37,20.38,20.15,20.21,201983.0,19.7713,19.781,19.5578,19.616,201983.0
2025-01-31 11:00:00,20.21,20.65,19.58,20.65,1333738.0,19.616,20.0431,19.0045,20.0431,1333738.0
2025-01-31 11:30:00,20.63,21.71,20.61,21.7,2189348.0,20.0237,21.0719,20.0043,21.0622,2189348.0
2025-01-31 12:00:00,21.69,22.08,21.66,22.02,1963217.0,21.0525,21.4311,21.0234,21.3728,1963217.0
2025-01-31 12:30:00,22.02,22.1,21.98,22.0,981986.0,21.3728,21.4505,21.334,21.3534,981986.0
2025-01-31 13:00:00,22.0,22.42,21.99,22.12,831493.0,21.3534,21.7611,21.3437,21.4699,831493.0
2025-01-31 13:30:00,22.13,22.47,22.07,22.35,887679.0,21.4796,21.8096,21.4213,21.6931,887679.0
2025-01-31 14:00:00,22.35,22.53,22.19,22.52,912482.0,21.6931,21.8678,21.5378,21.8581,912482.0
2025-01-31 14:30:00,22.52,22.59,22.36,22.42,646101.0,21.8581,21.9261,21.7028,21.7611,646101.0
2025-01-31 15:00:00,22.42,22.43,22.05,22.11,988340.0,21.7611,21.7708,21.4019,21.4602,988340.0
2025-01-31 15:30:00,22.1,22.36,22.0,22.23,2835159.0,21.4505,21.7028,21.3534,21.5766,2835159.0
2025-02-03 09:30:00,22.0,22.11,20.92,21.11,737978.0,21.3534,21.4602,20.3051,20.4896,737978.0
2025-02-03 10:00:00,21.07,21.28,21.0,21.23,596522.0,20.4507,20.6546,20.3828,20.606,596522.0
2025-02-03 10:30:00,21.23,21.48,21.01,21.07,720611.0,20.606,20.8487,20.3925,20.4507,720611.0
2025-02-03 11:00:00,21.07,21.22,20.99,21.19,503654.0,20.4507,20.5963,20.3731,20.5672,503654.0
2025-02-03 11:30:00,21.2,21.27,21.08,21.1,323885.0,20.5769,20.6449,20.4604,20.4799,323885.0
2025-02-03 12:00:00,21.09,21.33,21.09,21.24,426822.0,20.4701,20.7031,20.4701,20.6157,426822.0
2025-02-03 12:30:00,21.24,21.25,20.96,20.98,445279.0,20.6157,20.6254,20.344,20.3634,445279.0
2025-02-03 13:00:00,20.97,21.1,20.94,21.07,440338.0,20.3537,20.4799,20.3246,20.4507,440338.0
2025-02-03 13:30:00,21.07,21.08,20.91,20.93,353213.0,20.4507,20.4604,20.2954,20.3149,353213.0
2025-02-03 14:00:00,20.93,21.0,20.84,20.94,445435.0,20.3149,20.3828,20.2275,20.3246,445435.0
2025-02-03 14:30:00,20.95,20.98,20.85,20.95,513951.0,20.3343,20.3634,20.2372,20.3343,513951.0
2025-02-03 15:00:00,20.95,20.96,20.85,20.9,448912.0,20.3343,20.344,20.2372,20.2857,448912.0
2025-02-03 15:30:00,20.9,20.9,20.65,20.75,1564538.0,20.2857,20.2857,20.0431,20.1401,1564538.0
2025-02-04 09:30:00,20.46,20.73,20.27,20.67,497208.0,19.8587,20.1207,19.6742,20.0625,497208.0
2025-02-04 10:00:00,20.68,20.92,20.62,20.8,287128.0,20.0722,20.3051,20.014,20.1887,287128.0
2025-02-04 10:30:00,20.8,20.87,20.74,20.84,168749.0,20.1887,20.2566,20.1304,20.2275,168749.0
2025-02-04 11:00:00,20.84,21.02,20.84,21.0,207350.0,20.2275,20.4022,20.2275,20.3828,207350.0
2025-02-04 11:30:00,21.0,21.0,20.85,20.87,133515.0,20.3828,20.3828,20.2372,20.2566,133515.0
2025-02-04 12:00:00,20.86,20.91,20.75,20.82,179146.0,20.2469,20.2954,20.1401,20.2081,179146.0
2025-02-04 12:30:00,20.83,20.93,20.82,20.92,198073.0,20.2178,20.3149,20.2081,20.3051,198073.0
2025-02-04 13:00:00,20.92,20.95,20.84,20.89,177635.0,20.3051,20.3343,20.2275,20.276,177635.0
2025-02-04 13:30:00,20.89,20.9,20.84,20.87,132681.0,20.276,20.2857,20.2275,20.2566,132681.0
2025-02-04 14:00:00,20.87,20.9,20.85,20.86,146820.0,20.2566,20.2857,20.2372,20.2469,146820.0
2025-02-04 14:30:00,20.86,20.93,20.8,20.89,189282.0,20.2469,20.3149,20.1887,20.276,189282.0
2025-02-04 15:00:00,20.88,20.88,20.79,20.82,197933.0,20.2663,20.2663,20.179,20.2081,197933.0
2025-02-04 15:30:00,20.83,20.91,20.8,20.81,877147.0,20.2178,20.2954,20.1887,20.1984,877147.0
2025-02-05 09:30:00,20.77,20.83,20.53,20.56,233736.0,20.1596,20.2178,19.9266,19.9557,233736.0
2025-02-05 10:00:00,20.57,20.72,20.41,20.61,130512.0,19.9654,20.111,19.8101,20.0043,130512.0
2025-02-05 10:30:00,20.62,20.74,20.59,20.66,169286.0,20.014,20.1304,19.9848,20.0528,169286.0
2025-02-05 11:00:00,20.66,20.71,20.58,20.62,120990.0,20.0528,20.1013,19.9751,20.014,120990.0
2025-02-05 11:30:00,20.62,20.63,20.55,20.55,118775.0,20.014,20.0237,19.946,19.946,118775.0
2025-02-05 12:00:00,20.55,20.61,20.49,20.52,123560.0,19.946,20.0043,19.8878,19.9169,123560.0
2025-02-05 12:30:00,20.51,20.54,20.48,20.52,101843.0,19.9072,19.9363,19.8781,19.9169,101843.0
2025-02-05 13:00:00,20.53,20.53,20.46,20.51,95443.0,19.9266,19.9266,19.8587,19.9072,95443.0
2025-02-05 13:30:00,20.5,20.53,20.43,20.43,104189.0,19.8975,19.9266,19.8295,19.8295,104189.0
2025-02-05 14:00:00,20.43,20.48,20.43,20.46,109365.0,19.8295,19.8781,19.8295,19.8587,109365.0
2025-02-05 14:30:00,20.46,20.5,20.4,20.46,118006.0,19.8587,19.8975,19.8004,19.8587,118006.0
2025-02-05 15:00:00,20.46,20.59,20.44,20.59,186155.0,19.8587,19.9848,19.8393,19.9848,186155.0
2025-02-05 15:30:00,20.59,20.67,20.54,20.66,742407.0,19.9848,20.0625,19.9363,20.0528,742407.0
2025-02-06 09:30:00,20.95,20.95,20.62,20.77,164196.0,20.3343,20.3343,20.014,20.1596,164196.0
2025-02-06 10:00:00,20.79,20.85,20.76,20.79,107982.0,20.179,20.2372,20.1498,20.179,107982.0
2025-02-06 10:30:00,20.8,20.92,20.78,20.92,162656.0,20.1887,20.3051,20.1693,20.3051,162656.0
2025-02-06 11:00:00,20.92,21.02,20.9,21.0,118749.0,20.3051,20.4022,20.2857,20.3828,118749.0
2025-02-06 11:30:00,21.0,21.0,20.82,20.85,90191.0,20.3828,20.3828,20.2081,20.2372,90191.0
2025-02-06 12:00:00,20.85,20.85,20.7,20.71,75835.0,20.2372,20.2372,20.0916,20.1013,75835.0
2025-02-06 12:30:00,20.71,20.79,20.7,20.75,57975.0,20.1013,20.179,20.0916,20.1401,57975.0
2025-02-06 13:00:00,20.75,20.79,20.71,20.77,80105.0,20.1401,20.179,20.1013,20.1596,80105.0
2025-02-06 13:30:00,20.77,20.77,20.68,20.7,98409.0,20.1596,20.1596,20.0722,20.0916,98409.0
2025-02-06 14:00:00,20.7,20.79,20.69,20.71,98505.0,20.0916,20.179,20.0819,20.1013,98505.0
2025-02-06 14:30:00,20.7,20.7,20.62,20.68,82929.0,20.0916,20.0916,20.014,20.0722,82929.0
2025-02-06 15:00:00,20.67,20.69,20.61,20.64,101842.0,20.0625,20.0819,20.0043,20.0334,101842.0
2025-02-06 15:30:00,20.64,20.69,20.59,20.61,462983.0,20.0334,20.0819,19.9848,20.0043,462983.0
2025-02-07 09:30:00,20.67,20.7,20.51,20.64,147373.0,20.0625,20.0916,19.9072,20.0334,147373.0
2025-02-07 10:00:00,20.62,20.88,20.55,20.83,191260.0,20.014,20.2663,19.946,20.2178,191260.0
2025-02-07 10:30:00,20.83,20.85,20.54,20.59,125515.0,20.2178,20.2372,19.9363,19.9848,125515.0
2025-02-07 11:00:00,20.59,20.66,20.52,20.57,105722.0,19.9848,20.0528,19.9169,19.9654,105722.0
2025-02-07 11:30:00,20.57,20.66,20.56,20.64,71941.0,19.9654,20.0528,19.9557,20.0334,71941.0
2025-02-07 12:00:00,20.63,20.73,20.62,20.69,81118.0,20.0237,20.1207,20.014,20.0819,81118.0
2025-02-07 12:30:00,20.68,20.69,20.63,20.66,48770.0,20.0722,20.0819,20.0237,20.0528,48770.0
2025-02-07 13:00:00,20.66,20.73,20.65,20.71,57869.0,20.0528,20.1207,20.0431,20.1013,57869.0
2025-02-07 13:30:00,20.7,20.72,20.66,20.66,50471.0,20.0916,20.111,20.0528,20.0528,50471.0
2025-02-07 14:00:00,20.67,20.7,20.62,20.66,96390.0,20.0625,20.0916,20.014,20.0528,96390.0
2025-02-07 14:30:00,20.65,20.66,20.55,20.56,351457.0,20.0431,20.0528,19.946,19.9557,351457.0
2025-02-07 15:00:00,20.56,20.57,20.5,20.52,100643.0,19.9557,19.9654,19.8975,19.9169,100643.0
2025-02-07 15:30:00,20.52,20.54,20.35,20.41,816687.0,19.9169,19.9363,19.7519,19.8101,816687.0
2025-02-10 09:30:00,20.5,20.57,20.28,20.45,105644.0,19.8975,19.9654,19.684,19.849,105644.0
2025-02-10 10:00:00,20.44,20.48,20.36,20.38,71186.0,19.8393,19.8781,19.7616,19.781,71186.0
2025-02-10 10:30:00,20.39,20.41,20.27,20.27,66245.0,19.7907,19.8101,19.6742,19.6742,66245.0
2025-02-10 11:00:00,20.28,20.31,20.22,20.25,49941.0,19.684,19.7131,19.6257,19.6548,49941.0
2025-02-10 11:30:00,20.25,20.29,20.21,20.27,56354.0,19.6548,19.6937,19.616,19.6742,56354.0
2025-02-10 12:00:00,20.28,20.53,20.26,20.39,232756.0,19.684,19.9266,19.6645,19.7907,232756.0
2025-02-10 12:30:00,20.39,20.44,20.38,20.41,77420.0,19.7907,19.8393,19.781,19.8101,77420.0
2025-02-10 13:00:00,20.41,20.44,20.36,20.41,167803.0,19.8101,19.8393,19.7616,19.8101,167803.0
2025-02-10 13:30:00,20.41,20.45,20.38,20.43,59444.0,19.8101,19.849,19.781,19.8295,59444.0
2025-02-10 14:00:00,20.43,20.47,20.42,20.45,87184.0,19.8295,19.8684,19.8198,19.849,87184.0
2025-02-10 14:30:00,20.45,20.49,20.44,20.46,90604.0,19.849,19.8878,19.8393,19.8587,90604.0
2025-02-10 15:00:00,20.46,20.49,20.37,20.37,192001.0,19.8587,19.8878,19.7713,19.7713,192001.0
2025-02-10 15:30:00,20.38,20.42,20.26,20.28,634944.0,19.781,19.8198,19.6645,19.684,634944.0
2025-02-11 09:30:00,20.14,20.19,19.96,20.15,198220.0,19.5481,19.5966,19.3734,19.5578,198220.0
2025-02-11 10:00:00,20.15,20.18,20.02,20.05,95458.0,19.5578,19.5869,19.4316,19.4607,95458.0
2025-02-11 10:30:00,20.05,20.2,20.05,20.11,102469.0,19.4607,19.6063,19.4607,19.519,102469.0
2025-02-11 11:00:00,20.11,20.13,20.08,20.08,48260.0,19.519,19.5384,19.4898,19.4898,48260.0
2025-02-11 11:30:00,20.08,20.1,20.06,20.09,63381.0,19.4898,19.5092,19.4704,19.4995,63381.0
2025-02-11 12:00:00,20.08,20.2,20.08,20.13,87815.0,19.4898,19.6063,19.4898,19.5384,87815.0
2025-02-11 12:30:00,20.12,20.13,20.05,20.05,277239.0,19.5287,19.5384,19.4607,19.4607,277239.0
2025-02-11 13:00:00,20.05,20.11,19.99,20.08,151106.0,19.4607,19.519,19.4025,19.4898,151106.0
2025-02-11 13:30:00,20.08,20.1,20.05,20.07,93345.0,19.4898,19.5092,19.4607,19.4801,93345.0
2025-02-11 14:00:00,20.07,20.12,20.05,20.11,81267.0,19.4801,19.5287,19.4607,19.519,81267.0
2025-02-11 14:30:00,20.12,20.2,20.11,20.15,57953.0,19.5287,19.6063,19.519,19.5578,57953.0
2025-02-11 15:00:00,20.15,20.17,20.11,20.17,144861.0,19.5578,19.5772,19.519,19.5772,144861.0
2025-02-11 15:30:00,20.17,20.27,20.16,20.19,767992.0,19.5772,19.6742,19.5675,19.5966,767992.0
2025-02-12 09:30:00,19.9,19.97,19.68,19.84,242890.0,19.3151,19.3831,19.1016,19.2569,242890.0
2025-02-12 10:00:00,19.83,19.88,19.76,19.79,269911.0,19.2472,19.2957,19.1792,19.2084,269911.0
2025-02-12 10:30:00,19.79,19.8,19.71,19.75,90278.0,19.2084,19.2181,19.1307,19.1695,90278.0
2025-02-12 11:00:00,19.74,19.74,19.61,19.66,154338.0,19.1598,19.1598,19.0336,19.0822,154338.0
2025-02-12 11:30:00,19.66,19.68,19.63,19.68,52433.0,19.0822,19.1016,19.0531,19.1016,52433.0
2025-02-12 12:00:00,19.68,19.79,19.66,19.77,133986.0,19.1016,19.2084,19.0822,19.1889,133986.0
2025-02-12 12:30:00,19.77,19.87,19.74,19.84,111872.0,19.1889,19.286,19.1598,19.2569,111872.0
2025-02-12 13:00:00,19.83,19.87,19.8,19.84,73103.0,19.2472,19.286,19.2181,19.2569,73103.0
2025-02-12 13:30:00,19.83,19.93,19.82,19.93,96579.0,19.2472,19.3442,19.2375,19.3442,96579.0
2025-02-12 14:00:00,19.93,19.97,19.91,19.94,207393.0,19.3442,19.3831,19.3248,19.3539,207393.0
2025-02-12 14:30:00,19.94,20.01,19.93,19.98,75522.0,19.3539,19.4219,19.3442,19.3928,75522.0
2025-02-12 15:00:00,19.98,19.99,19.89,19.94,182498.0,19.3928,19.4025,19.3054,19.3539,182498.0
2025-02-12 15:30:00,19.95,20.06,19.93,20.04,625671.0,19.3637,19.4704,19.3442,19.451,625671.0
2025-02-13 09:30:00,20.14,20.18,19.9,19.98,119845.0,19.5481,19.5869,19.3151,19.3928,119845.0
2025-02-13 10:00:00,19.98,20.2,19.97,20.16,101433.0,19.3928,19.6063,19.3831,19.5675,101433.0
2025-02-13 10:30:00,20.15,20.18,20.11,20.16,82330.0,19.5578,19.5869,19.519,19.5675,82330.0
2025-02-13 11:00:00,20.16,20.21,20.14,20.18,89496.0,19.5675,19.616,19.5481,19.5869,89496.0
2025-02-13 11:30:00,20.18,20.22,20.13,20.17,65627.0,19.5869,19.6257,19.5384,19.5772,65627.0
2025-02-13 12:00:00,20.17,20.19,20.14,20.19,58871.0,19.5772,19.5966,19.5481,19.5966,58871.0
2025-02-13 12:30:00,20.18,20.21,20.13,20.16,55167.0,19.5869,19.616,19.5384,19.5675,55167.0
2025-02-13 13:00:00,20.16,20.18,20.13,20.17,34921.0,19.5675,19.5869,19.5384,19.5772,34921.0
2025-02-13 13:30:00,20.17,20.2,20.12,20.18,72067.0,19.5772,19.6063,19.5287,19.5869,72067.0
2025-02-13 14:00:00,20.17,20.28,20.16,20.27,114161.0,19.5772,19.684,19.5675,19.6742,114161.0
2025-02-13 14:30:00,20.27,20.32,20.26,20.28,152553.0,19.6742,19.7228,19.6645,19.684,152553.0
2025-02-13 15:00:00,20.27,20.31,20.21,20.23,119729.0,19.6742,19.7131,19.616,19.6354,119729.0
2025-02-13 15:30:00,20.23,20.3,20.21,20.23,392362.0,19.6354,19.7034,19.616,19.6354,392362.0
2025-02-14 09:30:00,20.4,20.6,20.36,20.57,273166.0,19.8004,19.9945,19.7616,19.9654,273166.0
2025-02-14 10:00:00,20.57,20.65,20.52,20.64,277817.0,19.9654,20.0431,19.9169,20.0334,277817.0
2025-02-14 10:30:00,20.64,20.68,20.59,20.6,159342.0,20.0334,20.0722,19.9848,19.9945,159342.0
2025-02-14 11:00:00,20.6,20.69,20.51,20.53,104486.0,19.9945,20.0819,19.9072,19.9266,104486.0
2025-02-14 11:30:00,20.53,20.61,20.52,20.59,128345.0,19.9266,20.0043,19.9169,19.9848,128345.0
2025-02-14 12:00:00,20.59,20.61,20.51,20.52,72307.0,19.9848,20.0043,19.9072,19.9169,72307.0
2025-02-14 12:30:00,20.53,20.57,20.49,20.52,79481.0,19.9266,19.9654,19.8878,19.9169,79481.0
2025-02-14 13:00:00,20.52,20.52,20.46,20.49,92036.0,19.9169,19.9169,19.8587,19.8878,92036.0
2025-02-14 13:30:00,20.48,20.53,20.48,20.52,76539.0,19.8781,19.9266,19.8781,19.9169,76539.0
2025-02-14 14:00:00,20.52,20.55,20.49,20.5,147419.0,19.9169,19.946,19.8878,19.8975,147419.0
2025-02-14 14:30:00,20.49,20.53,20.45,20.46,140365.0,19.8878,19.9266,19.849,19.8587,140365.0
2025-02-14 15:00:00,20.46,20.52,20.45,20.46,206998.0,19.8587,19.9169,19.849,19.8587,206998.0
2025-02-14 15:30:00,20.46,20.59,20.39,20.55,940181.0,19.8587,19.9848,19.7907,19.946,940181.0
2025-02-18 09:30:00,20.55,20.64,20.5,20.53,102822.0,19.946,20.0334,19.8975,19.9266,102822.0
2025-02-18 10:00:00,20.53,20.64,20.48,20.64,66746.0,19.9266,20.0334,19.8781,20.0334,66746.0
2025-02-18 10:30:00,20.64,20.67,20.61,20.67,50394.0,20.0334,20.0625,20.0043,20.0625,50394.0
2025-02-18 11:00:00,20.66,20.72,20.63,20.66,112725.0,20.0528,20.111,20.0237,20.0528,112725.0
2025-02-18 11:30:00,20.66,20.74,20.65,20.73,35310.0,20.0528,20.1304,20.0431,20.1207,35310.0
2025-02-18 12:00:00,20.73,20.8,20.72,20.79,181188.0,20.1207,20.1887,20.111,20.179,181188.0
2025-02-18 12:30:00,20.78,20.81,20.76,20.77,54658.0,20.1693,20.1984,20.1498,20.1596,54658.0
2025-02-18 13:00:00,20.77,21.4,20.76,20.92,939787.0,20.1596,20.771,20.1498,20.3051,939787.0
2025-02-18 13:30:00,20.91,20.96,20.86,20.88,109770.0,20.2954,20.344,20.2469,20.2663,109770.0
2025-02-18 14:00:00,20.88,20.93,20.8,20.8,116554.0,20.2663,20.3149,20.1887,20.1887,116554.0
2025-02-18 14:30:00,20.8,20.9,20.77,20.88,112273.0,20.1887,20.2857,20.1596,20.2663,112273.0
2025-02-18 15:00:00,20.88,20.89,20.77,20.84,183032.0,20.2663,20.276,20.1596,20.2275,183032.0
2025-02-18 15:30:00,20.84,20.95,20.8,20.94,673059.0,20.2275,20.3343,20.1887,20.3246,673059.0
2025-02-19 09:30:00,20.67,20.78,20.41,20.56,178969.0,20.0625,20.1693,19.8101,19.9557,178969.0
2025-02-19 10:00:00,20.56,20.78,20.54,20.71,125147.0,19.9557,20.1693,19.9363,20.1013,125147.0
2025-02-19 10:30:00,20.7,20.83,20.7,20.76,96268.0,20.0916,20.2178,20.0916,20.1498,96268.0
2025-02-19 11:00:00,20.76,20.84,20.73,20.82,113889.0,20.1498,20.2275,20.1207,20.2081,113889.0
2025-02-19 11:30:00,20.83,20.86,20.79,20.84,61392.0,20.2178,20.2469,20.179,20.2275,61392.0
2025-02-19 12:00:00,20.84,20.85,20.76,20.8,69000.0,20.2275,20.2372,20.1498,20.1887,69000.0
2025-02-19 12:30:00,20.8,20.82,20.76,20.82,55050.0,20.1887,20.2081,20.1498,20.2081,55050.0
2025-02-19 13:00:00,20.82,20.88,20.8,20.88,62009.0,20.2081,20.2663,20.1887,20.2663,62009.0
2025-02-19 13:30:00,20.88,20.88,20.81,20.84,67455.0,20.2663,20.2663,20.1984,20.2275,67455.0
2025-02-19 14:00:00,20.83,20.96,20.81,20.91,79499.0,20.2178,20.344,20.1984,20.2954,79499.0
2025-02-19 14:30:00,20.91,20.96,20.91,20.93,74419.0,20.2954,20.344,20.2954,20.3149,74419.0
2025-02-19 15:00:00,20.93,20.98,20.89,20.94,107044.0,20.3149,20.3634,20.276,20.3246,107044.0
2025-02-19 15:30:00,20.94,20.96,20.85,20.88,417469.0,20.3246,20.344,20.2372,20.2663,417469.0
2025-02-20 09:30:00,20.93,20.99,20.83,20.89,126487.0,20.3149,20.3731,20.2178,20.276,126487.0
2025-02-20 10:00:00,20.89,20.89,20.77,20.8,200736.0,20.276,20.276,20.1596,20.1887,200736.0
2025-02-20 10:30:00,20.8,20.82,20.68,20.71,101453.0,20.1887,20.2081,20.0722,20.1013,101453.0
2025-02-20 11:00:00,20.71,20.74,20.67,20.68,214671.0,20.1013,20.1304,20.0625,20.0722,214671.0
2025-02-20 11:30:00,20.68,20.68,20.6,20.62,68785.0,20.0722,20.0722,19.9945,20.014,68785.0
2025-02-20 12:00:00,20.61,20.71,20.6,20.71,55179.0,20.0043,20.1013,19.9945,20.1013,55179.0
2025-02-20 12:30:00,20.71,20.72,20.66,20.69,62214.0,20.1013,20.111,20.0528,20.0819,62214.0
2025-02-20 13:00:00,20.69,20.7,20.64,20.64,103395.0,20.0819,20.0916,20.0334,20.0334,103395.0
2025-02-20 13:30:00,20.64,20.66,20.58,20.63,99111.0,20.0334,20.0528,19.9751,20.0237,99111.0
2025-02-20 14:00:00,20.63,20.75,20.62,20.73,141112.0,20.0237,20.1401,20.014,20.1207,141112.0
2025-02-20 14:30:00,20.73,20.8,20.71,20.77,132338.0,20.1207,20.1887,20.1013,20.1596,132338.0
2025-02-20 15:00:00,20.77,20.77,20.65,20.66,176999.0,20.1596,20.1596,20.0431,20.0528,176999.0
2025-02-20 15:30:00,20.66,20.79,20.65,20.74,759709.0,20.0528,20.179,20.0431,20.1304,759709.0
2025-02-21 09:30:00,20.8,20.9,20.75,20.87,107352.0,20.1887,20.2857,20.1401,20.2566,107352.0
2025-02-21 10:00:00,20.86,20.88,20.78,20.78,72289.0,20.2469,20.2663,20.1693,20.1693,72289.0
2025-02-21 10:30:00,20.79,20.8,20.7,20.71,136351.0,20.179,20.1887,20.0916,20.1013,136351.0
2025-02-21 11:00:00,20.72,20.74,20.65,20.69,38889.0,20.111,20.1304,20.0431,20.0819,38889.0
2025-02-21 11:30:00,20.68,20.75,20.66,20.73,44162.0,20.0722,20.1401,20.0528,20.1207,44162.0
2025-02-21 12:00:00,20.74,20.75,20.65,20.69,98639.0,20.1304,20.1401,20.0431,20.0819,98639.0
2025-02-21 12:30:00,20.68,20.71,20.61,20.62,69360.0,20.0722,20.1013,20.0043,20.014,69360.0
2025-02-21 13:00:00,20.62,20.63,20.48,20.48,89558.0,20.014,20.0237,19.8781,19.8781,89558.0
2025-02-21 13:30:00,20.48,20.48,20.43,20.45,85887.0,19.8781,19.8781,19.8295,19.849,85887.0
2025-02-21 14:00:00,20.44,20.52,20.39,20.41,154518.0,19.8393,19.9169,19.7907,19.8101,154518.0
2025-02-21 14:30:00,20.41,20.43,20.38,20.39,80300.0,19.8101,19.8295,19.781,19.7907,80300.0
2025-02-21 15:00:00,20.38,20.44,20.34,20.42,144298.0,19.781,19.8393,19.7422,19.8198,144298.0
2025-02-21 15:30:00,20.43,20.52,20.42,20.52,798396.0,19.8295,19.9169,19.8198,19.9169,798396.0
2025-02-24 09:30:00,20.54,20.56,20.32,20.37,258115.0,19.9363,19.9557,19.7228,19.7713,258115.0
2025-02-24 10:00:00,20.37,20.43,20.16,20.36,370642.0,19.7713,19.8295,19.5675,19.7616,370642.0
2025-02-24 10:30:00,20.36,20.48,20.3,20.35,252293.0,19.7616,19.8781,19.7034,19.7519,252293.0
2025-02-24 11:00:00,20.35,20.49,20.34,20.46,181366.0,19.7519,19.8878,19.7422,19.8587,181366.0
2025-02-24 11:30:00,20.46,20.62,20.45,20.5,224543.0,19.8587,20.014,19.849,19.8975,224543.0
2025-02-24 12:00:00,20.5,20.55,20.47,20.54,110216.0,19.8975,19.946,19.8684,19.9363,110216.0
2025-02-24 12:30:00,20.54,20.54,20.5,20.51,63111.0,19.9363,19.9363,19.8975,19.9072,63111.0
2025-02-24 13:00:00,20.51,20.57,20.48,20.55,76569.0,19.9072,19.9654,19.8781,19.946,76569.0
2025-02-24 13:30:00,20.55,20.58,20.51,20.54,94598.0,19.946,19.9751,19.9072,19.9363,94598.0
2025-02-24 14:00:00,20.54,20.57,20.47,20.5,221892.0,19.9363,19.9654,19.8684,19.8975,221892.0
2025-02-24 14:30:00,20.51,20.52,20.47,20.48,122755.0,19.9072,19.9169,19.8684,19.8781,122755.0
2025-02-24 15:00:00,20.48,20.5,20.43,20.44,121830.0,19.8781,19.8975,19.8295,19.8393,121830.0
2025-02-24 15:30:00,20.44,20.55,20.36,20.38,469731.0,19.8393,19.946,19.7616,19.781,469731.0
2025-02-25 09:30:00,20.43,20.47,20.26,20.29,96602.0,19.8295,19.8684,19.6645,19.6937,96602.0
2025-02-25 10:00:00,20.28,20.28,20.08,20.09,170528.0,19.684,19.684,19.4898,19.4995,170528.0
2025-02-25 10:30:00,20.09,20.25,20.07,20.17,95337.0,19.4995,19.6548,19.4801,19.5772,95337.0
2025-02-25 11:00:00,20.17,20.17,20.01,20.03,58289.0,19.5772,19.5772,19.4219,19.4413,58289.0
2025-02-25 11:30:00,20.03,20.1,19.99,20.05,97544.0,19.4413,19.5092,19.4025,19.4607,97544.0
2025-02-25 12:00:00,20.05,20.12,20.04,20.11,58051.0,19.4607,19.5287,19.451,19.519,58051.0
2025-02-25 12:30:00,20.12,20.22,20.11,20.21,69332.0,19.5287,19.6257,19.519,19.616,69332.0
2025-02-25 13:00:00,20.22,20.32,20.19,20.21,110526.0,19.6257,19.7228,19.5966,19.616,110526.0
2025-02-25 13:30:00,20.21,20.29,20.2,20.21,83693.0,19.616,19.6937,19.6063,19.616,83693.0
2025-02-25 14:00:00,20.21,20.24,20.11,20.14,92647.0,19.616,19.6451,19.519,19.5481,92647.0
2025-02-25 14:30:00,20.14,20.22,20.13,20.18,80637.0,19.5481,19.6257,19.5384,19.5869,80637.0
2025-02-25 15:00:00,20.19,20.26,20.15,20.23,135317.0,19.5966,19.6645,19.5578,19.6354,135317.0
2025-02-25 15:30:00,20.24,20.25,20.13,20.23,525846.0,19.6451,19.6548,19.5384,19.6354,525846.0
2025-02-26 09:30:00,20.31,20.38,20.22,20.29,95731.0,19.7131,19.781,19.6257,19.6937,95731.0
2025-02-26 10:00:00,20.29,20.35,20.22,20.3,103972.0,19.6937,19.7519,19.6257,19.7034,103972.0
2025-02-26 10:30:00,20.3,20.33,20.21,20.23,70123.0,19.7034,19.7325,19.616,19.6354,70123.0
2025-02-26 11:00:00,20.23,20.27,20.16,20.17,114958.0,19.6354,19.6742,19.5675,19.5772,114958.0
2025-02-26 11:30:00,20.17,20.19,20.11,20.12,93962.0,19.5772,19.5966,19.519,19.5287,93962.0
2025-02-26 12:00:00,20.12,20.2,20.08,20.12,74268.0,19.5287,19.6063,19.4898,19.5287,74268.0
2025-02-26 12:30:00,20.12,20.13,20.01,20.01,65279.0,19.5287,19.5384,19.4219,19.4219,65279.0
2025-02-26 13:00:00,20.02,20.04,19.97,19.98,84125.0,19.4316,19.451,19.3831,19.3928,84125.0
2025-02-26 13:30:00,19.98,20.04,19.92,19.93,258427.0,19.3928,19.451,19.3345,19.3442,258427.0
2025-02-26 14:00:00,19.93,19.95,19.85,19.89,100985.0,19.3442,19.3637,19.2666,19.3054,100985.0
2025-02-26 14:30:00,19.89,19.95,19.85,19.86,107618.0,19.3054,19.3637,19.2666,19.2763,107618.0
2025-02-26 15:00:00,19.87,19.89,19.85,19.88,83406.0,19.286,19.3054,19.2666,19.2957,83406.0
2025-02-26 15:30:00,19.87,19.98,19.86,19.93,506241.0,19.286,19.3928,19.2763,19.3442,506241.0
2025-02-27 09:30:00,19.95,20.02,19.89,19.99,115422.0,19.3637,19.4316,19.3054,19.4025,115422.0
2025-02-27 10:00:00,19.99,20.12,19.9,20.05,90010.0,19.4025,19.5287,19.3151,19.4607,90010.0
2025-02-27 10:30:00,20.05,20.08,20.02,20.05,48769.0,19.4607,19.4898,19.4316,19.4607,48769.0
2025-02-27 11:00:00,20.05,20.08,20.02,20.05,64253.0,19.4607,19.4898,19.4316,19.4607,64253.0
2025-02-27 11:30:00,20.05,20.07,19.98,19.99,36941.0,19.4607,19.4801,19.3928,19.4025,36941.0
2025-02-27 12:00:00,19.98,20.04,19.97,20.04,73084.0,19.3928,19.451,19.3831,19.451,73084.0
2025-02-27 12:30:00,20.04,20.05,19.97,20.0,55003.0,19.451,19.4607,19.3831,19.4122,55003.0
2025-02-27 13:00:00,20.0,20.05,20.0,20.02,43381.0,19.4122,19.4607,19.4122,19.4316,43381.0
2025-02-27 13:30:00,20.02,20.03,20.0,20.01,56765.0,19.4316,19.4413,19.4122,19.4219,56765.0
2025-02-27 14:00:00,20.01,20.05,19.97,19.98,82642.0,19.4219,19.4607,19.3831,19.3928,82642.0
2025-02-27 14:30:00,19.97,19.97,19.85,19.88,104830.0,19.3831,19.3831,19.2666,19.2957,104830.0
2025-02-27 15:00:00,19.87,19.87,19.79,19.8,176672.0,19.286,19.286,19.2084,19.2181,176672.0
2025-02-27 15:30:00,19.8,19.88,19.8,19.85,525386.0,19.2181,19.2957,19.2181,19.2666,525386.0
2025-02-28 09:30:00,19.87,20.19,19.87,20.11,99120.0,19.286,19.5966,19.286,19.519,99120.0
2025-02-28 10:00:00,20.11,20.14,20.05,20.11,63613.0,19.519,19.5481,19.4607,19.519,63613.0
2025-02-28 10:30:00,20.1,20.16,20.09,20.14,39860.0,19.5092,19.5675,19.4995,19.5481,39860.0
2025-02-28 11:00:00,20.14,20.32,20.1,20.27,342377.0,19.5481,19.7228,19.5092,19.6742,342377.0
2025-02-28 11:30:00,20.26,20.29,20.22,20.22,80415.0,19.6645,19.6937,19.6257,19.6257,80415.0
2025-02-28 12:00:00,20.21,20.23,20.14,20.16,136234.0,19.616,19.6354,19.5481,19.5675,136234.0
2025-02-28 12:30:00,20.15,20.15,20.02,20.03,94628.0,19.5578,19.5578,19.4316,19.4413,94628.0
2025-02-28 13:00:00,20.03,20.08,19.92,19.97,117940.0,19.4413,19.4898,19.3345,19.3831,117940.0
2025-02-28 13:30:00,19.98,20.04,19.92,19.94,79503.0,19.3928,19.451,19.3345,19.3539,79503.0
2025-02-28 14:00:00,19.94,19.98,19.92,19.98,75390.0,19.3539,19.3928,19.3345,19.3928,75390.0
2025-02-28 14:30:00,19.98,20.06,19.96,20.05,101818.0,19.3928,19.4704,19.3734,19.4607,101818.0
2025-02-28 15:00:00,20.05,20.16,20.03,20.16,117165.0,19.4607,19.5675,19.4413,19.5675,117165.0
2025-02-28 15:30:00,20.15,20.3,20.14,20.26,506808.0,19.5578,19.7034,19.5481,19.6645,506808.0
2025-03-03 09:30:00,20.4,20.6,20.27,20.31,111897.0,19.8004,19.9945,19.6742,19.7131,111897.0
2025-03-03 10:00:00,20.29,20.38,20.25,20.32,84811.0,19.6937,19.781,19.6548,19.7228,84811.0
2025-03-03 10:30:00,20.33,20.41,20.31,20.32,67812.0,19.7325,19.8101,19.7131,19.7228,67812.0
2025-03-03 11:00:00,20.32,20.35,20.24,20.25,53247.0,19.7228,19.7519,19.6451,19.6548,53247.0
2025-03-03 11:30:00,20.24,20.25,20.15,20.21,95778.0,19.6451,19.6548,19.5578,19.616,95778.0
2025-03-03 12:00:00,20.21,20.3,20.2,20.26,89854.0,19.616,19.7034,19.6063,19.6645,89854.0
2025-03-03 12:30:00,20.26,20.28,20.17,20.19,60169.0,19.6645,19.684,19.5772,19.5966,60169.0
2025-03-03 13:00:00,20.18,20.19,20.0,20.02,88642.0,19.5869,19.5966,19.4122,19.4316,88642.0
2025-03-03 13:30:00,20.01,20.06,19.96,19.98,120428.0,19.4219,19.4704,19.3734,19.3928,120428.0
2025-03-03 14:00:00,19.98,20.03,19.96,19.97,80993.0,19.3928,19.4413,19.3734,19.3831,80993.0
2025-03-03 14:30:00,19.97,20.02,19.83,19.84,121798.0,19.3831,19.4316,19.2472,19.2569,121798.0
2025-03-03 15:00:00,19.83,19.85,19.7,19.73,208364.0,19.2472,19.2666,19.121,19.1501,208364.0
2025-03-03 15:30:00,19.73,19.86,19.69,19.86,515774.0,19.1501,19.2763,19.1113,19.2763,515774.0
2025-03-04 09:30:00,19.79,19.79,19.12,19.16,311229.0,19.2084,19.2084,18.558,18.5969,311229.0
2025-03-04 10:00:00,19.14,19.21,19.08,19.21,206634.0,18.5775,18.6454,18.5192,18.6454,206634.0
2025-03-04 10:30:00,19.2,19.24,19.05,19.11,169225.0,18.6357,18.6745,18.4901,18.5483,169225.0
2025-03-04 11:00:00,19.1,19.16,19.07,19.12,110413.0,18.5386,18.5969,18.5095,18.558,110413.0
2025-03-04 11:30:00,19.12,19.27,19.11,19.25,103761.0,18.558,18.7036,18.5483,18.6842,103761.0
2025-03-04 12:00:00,19.26,19.36,19.24,19.36,82121.0,18.6939,18.791,18.6745,18.791,82121.0
2025-03-04 12:30:00,19.36,19.44,19.32,19.38,79764.0,18.791,18.8686,18.7522,18.8104,79764.0
2025-03-04 13:00:00,19.38,19.49,19.37,19.39,95570.0,18.8104,18.9172,18.8007,18.8201,95570.0
2025-03-04 13:30:00,19.39,19.49,19.37,19.49,75234.0,18.8201,18.9172,18.8007,18.9172,75234.0
2025-03-04 14:00:00,19.48,19.74,19.47,19.66,306407.0,18.9075,19.1598,18.8978,19.0822,306407.0
2025-03-04 14:30:00,19.66,19.73,19.6,19.72,314367.0,19.0822,19.1501,19.0239,19.1404,314367.0
2025-03-04 15:00:00,19.71,19.93,19.69,19.83,261989.0,19.1307,19.3442,19.1113,19.2472,261989.0
2025-03-04 15:30:00,19.84,19.85,19.56,19.57,925361.0,19.2569,19.2666,18.9851,18.9948,925361.0
2025-03-05 09:30:00,19.66,19.95,19.61,19.66,437384.0,19.0822,19.3637,19.0336,19.0822,437384.0
2025-03-05 10:00:00,19.69,19.85,19.57,19.61,256964.0,19.1113,19.2666,18.9948,19.0336,256964.0
2025-03-05 10:30:00,19.61,19.75,19.59,19.64,144153.0,19.0336,19.1695,19.0142,19.0628,144153.0
2025-03-05 11:00:00,19.63,19.64,19.54,19.57,158471.0,19.0531,19.0628,18.9657,18.9948,158471.0
2025-03-05 11:30:00,19.57,19.69,19.54,19.66,102827.0,18.9948,19.1113,18.9657,19.0822,102827.0
2025-03-05 12:00:00,19.66,19.78,19.66,19.78,87882.0,19.0822,19.1986,19.0822,19.1986,87882.0
2025-03-05 12:30:00,19.78,20.09,19.76,20.03,548386.0,19.1986,19.4995,19.1792,19.4413,548386.0
2025-03-05 13:00:00,20.03,20.06,19.88,19.92,300911.0,19.4413,19.4704,19.2957,19.3345,300911.0
2025-03-05 13:30:00,19.92,20.04,19.88,20.03,251906.0,19.3345,19.451,19.2957,19.4413,251906.0
2025-03-05 14:00:00,20.04,20.21,20.02,20.2,322199.0,19.451,19.616,19.4316,19.6063,322199.0
2025-03-05 14:30:00,20.2,20.22,20.13,20.18,278655.0,19.6063,19.6257,19.5384,19.5869,278655.0
2025-03-05 15:00:00,20.18,20.29,20.13,20.19,267584.0,19.5869,19.6937,19.5384,19.5966,267584.0
2025-03-05 15:30:00,20.19,20.19,20.03,20.15,1065100.0,19.5966,19.5966,19.4413,19.5578,1065100.0
2025-03-06 09:30:00,20.03,20.05,19.77,19.97,145247.0,19.4413,19.4607,19.1889,19.3831,145247.0
2025-03-06 10:00:00,19.98,20.19,19.97,20.16,98850.0,19.3928,19.5966,19.3831,19.5675,98850.0
2025-03-06 10:30:00,20.16,20.34,20.14,20.3,164555.0,19.5675,19.7422,19.5481,19.7034,164555.0
2025-03-06 11:00:00,20.31,20.34,20.19,20.28,87482.0,19.7131,19.7422,19.5966,19.684,87482.0
2025-03-06 11:30:00,20.28,20.35,20.14,20.14,129916.0,19.684,19.7519,19.5481,19.5481,129916.0
2025-03-06 12:00:00,20.14,20.17,20.01,20.03,76045.0,19.5481,19.5772,19.4219,19.4413,76045.0
2025-03-06 12:30:00,20.03,20.09,20.01,20.07,56466.0,19.4413,19.4995,19.4219,19.4801,56466.0
2025-03-06 13:00:00,20.07,20.24,20.06,20.2,111684.0,19.4801,19.6451,19.4704,19.6063,111684.0
2025-03-06 13:30:00,20.2,20.22,20.09,20.13,94091.0,19.6063,19.6257,19.4995,19.5384,94091.0
2025-03-06 14:00:00,20.13,20.14,20.02,20.05,116665.0,19.5384,19.5481,19.4316,19.4607,116665.0
2025-03-06 14:30:00,20.04,20.26,20.02,20.05,106907.0,19.451,19.6645,19.4316,19.4607,106907.0
2025-03-06 15:00:00,20.04,20.21,20.02,20.17,160667.0,19.451,19.616,19.4316,19.5772,160667.0
2025-03-06 15:30:00,20.17,20.21,20.04,20.06,633274.0,19.5772,19.616,19.451,19.4704,633274.0
2025-03-07 09:30:00,19.97,20.06,19.82,19.98,212804.0,19.3831,19.4704,19.2375,19.3928,212804.0
2025-03-07 10:00:00,19.98,20.06,19.84,19.97,147626.0,19.3928,19.4704,19.2569,19.3831,147626.0
2025-03-07 10:30:00,19.96,20.06,19.89,19.93,148578.0,19.3734,19.4704,19.3054,19.3442,148578.0
2025-03-07 11:00:00,19.91,20.07,19.91,19.91,109846.0,19.3248,19.4801,19.3248,19.3248,109846.0
2025-03-07 11:30:00,19.91,19.93,19.86,19.89,76820.0,19.3248,19.3442,19.2763,19.3054,76820.0
2025-03-07 12:00:00,19.89,19.98,19.83,19.98,158867.0,19.3054,19.3928,19.2472,19.3928,158867.0
2025-03-07 12:30:00,19.98,20.3,19.96,20.14,147130.0,19.3928,19.7034,19.3734,19.5481,147130.0
2025-03-07 13:00:00,20.15,20.34,20.15,20.23,104414.0,19.5578,19.7422,19.5578,19.6354,104414.0
2025-03-07 13:30:00,20.23,20.36,20.22,20.35,107475.0,19.6354,19.7616,19.6257,19.7519,107475.0
2025-03-07 14:00:00,20.36,20.4,20.32,20.35,159053.0,19.7616,19.8004,19.7228,19.7519,159053.0
2025-03-07 14:30:00,20.34,20.38,20.27,20.29,153587.0,19.7422,19.781,19.6742,19.6937,153587.0
2025-03-07 15:00:00,20.29,20.31,20.16,20.2,219102.0,19.6937,19.7131,19.5675,19.6063,219102.0
2025-03-07 15:30:00,20.19,20.33,20.12,20.31,578642.0,19.5966,19.7325,19.5287,19.7131,578642.0
2025-03-10 09:30:00,19.92,20.19,19.84,20.14,230957.0,19.3345,19.5966,19.2569,19.5481,230957.0
2025-03-10 10:00:00,20.13,20.23,20.1,20.21,143464.0,19.5384,19.6354,19.5092,19.616,143464.0
2025-03-10 10:30:00,20.21,20.34,20.16,20.34,156554.0,19.616,19.7422,19.5675,19.7422,156554.0
2025-03-10 11:00:00,20.35,20.4,20.21,20.3,155976.0,19.7519,19.8004,19.616,19.7034,155976.0
2025-03-10 11:30:00,20.3,20.34,20.14,20.15,127843.0,19.7034,19.7422,19.5481,19.5578,127843.0
2025-03-10 12:00:00,20.16,20.18,19.98,20.0,136961.0,19.5675,19.5869,19.3928,19.4122,136961.0
2025-03-10 12:30:00,20.0,20.02,19.93,20.0,125307.0,19.4122,19.4316,19.3442,19.4122,125307.0
2025-03-10 13:00:00,19.99,20.0,19.9,19.94,150247.0,19.4025,19.4122,19.3151,19.3539,150247.0
2025-03-10 13:30:00,19.94,19.95,19.84,19.85,102782.0,19.3539,19.3637,19.2569,19.2666,102782.0
2025-03-10 14:00:00,19.85,19.87,19.74,19.76,144750.0,19.2666,19.286,19.1598,19.1792,144750.0
2025-03-10 14:30:00,19.76,19.85,19.72,19.73,143090.0,19.1792,19.2666,19.1404,19.1501,143090.0
2025-03-10 15:00:00,19.73,19.95,19.7,19.87,177023.0,19.1501,19.3637,19.121,19.286,177023.0
2025-03-10 15:30:00,19.88,20.07,19.87,20.04,726273.0,19.2957,19.4801,19.286,19.451,726273.0
2025-03-11 09:30:00,19.99,20.09,19.75,19.81,135790.0,19.4025,19.4995,19.1695,19.2278,135790.0
2025-03-11 10:00:00,19.79,19.93,19.71,19.75,169729.0,19.2084,19.3442,19.1307,19.1695,169729.0
2025-03-11 10:30:00,19.75,19.79,19.61,19.61,99500.0,19.1695,19.2084,19.0336,19.0336,99500.0
2025-03-11 11:00:00,19.61,19.75,19.6,19.67,147653.0,19.0336,19.1695,19.0239,19.0919,147653.0
2025-03-11 11:30:00,19.67,19.75,19.66,19.67,83706.0,19.0919,19.1695,19.0822,19.0919,83706.0
2025-03-11 12:00:00,19.67,19.69,19.54,19.58,91321.0,19.0919,19.1113,18.9657,19.0045,91321.0
2025-03-11 12:30:00,19.58,19.65,19.44,19.47,141238.0,19.0045,19.0725,18.8686,18.8978,141238.0
2025-03-11 13:00:00,19.47,19.51,19.43,19.51,171496.0,18.8978,18.9366,18.8589,18.9366,171496.0
2025-03-11 13:30:00,19.51,19.7,19.51,19.65,185634.0,18.9366,19.121,18.9366,19.0725,185634.0
2025-03-11 14:00:00,19.64,19.82,19.64,19.77,123795.0,19.0628,19.2375,19.0628,19.1889,123795.0
2025-03-11 14:30:00,19.77,19.98,19.75,19.95,316989.0,19.1889,19.3928,19.1695,19.3637,316989.0
2025-03-11 15:00:00,19.93,19.96,19.69,19.7,235849.0,19.3442,19.3734,19.1113,19.121,235849.0
2025-03-11 15:30:00,19.7,19.73,19.59,19.61,678129.0,19.121,19.1501,19.0142,19.0336,678129.0
2025-03-12 09:30:00,19.65,19.76,19.16,19.26,329974.0,19.0725,19.1792,18.5969,18.6939,329974.0
2025-03-12 10:00:00,19.25,19.31,19.08,19.23,364620.0,18.6842,18.7425,18.5192,18.6648,364620.0
2025-03-12 10:30:00,19.21,19.29,19.2,19.23,97187.0,18.6454,18.7231,18.6357,18.6648,97187.0
2025-03-12 11:00:00,19.23,19.42,19.19,19.42,131111.0,18.6648,18.8492,18.626,18.8492,131111.0
2025-03-12 11:30:00,19.42,19.51,19.39,19.48,86919.0,18.8492,18.9366,18.8201,18.9075,86919.0
2025-03-12 12:00:00,19.49,19.55,19.44,19.48,159683.0,18.9172,18.9754,18.8686,18.9075,159683.0
2025-03-12 12:30:00,19.49,19.56,19.46,19.46,124710.0,18.9172,18.9851,18.8881,18.8881,124710.0
2025-03-12 13:00:00,19.46,19.58,19.45,19.57,111800.0,18.8881,19.0045,18.8783,18.9948,111800.0
2025-03-12 13:30:00,19.57,19.6,19.46,19.46,86197.0,18.9948,19.0239,18.8881,18.8881,86197.0
2025-03-12 14:00:00,19.46,19.56,19.45,19.53,142107.0,18.8881,18.9851,18.8783,18.956,142107.0
2025-03-12 14:30:00,19.52,19.59,19.51,19.56,138609.0,18.9463,19.0142,18.9366,18.9851,138609.0
2025-03-12 15:00:00,19.56,19.56,19.43,19.43,122798.0,18.9851,18.9851,18.8589,18.8589,122798.0
2025-03-12 15:30:00,19.44,19.46,19.21,19.21,945268.0,18.8686,18.8881,18.6454,18.6454,945268.0
2025-03-13 09:30:00,19.28,19.41,19.18,19.19,115707.0,18.7133,18.8395,18.6163,18.626,115707.0
2025-03-13 10:00:00,19.18,19.33,19.17,19.24,186695.0,18.6163,18.7619,18.6066,18.6745,186695.0
2025-03-13 10:30:00,19.23,19.28,19.09,19.14,207408.0,18.6648,18.7133,18.5289,18.5775,207408.0
2025-03-13 11:00:00,19.14,19.17,19.09,19.13,98982.0,18.5775,18.6066,18.5289,18.5678,98982.0
2025-03-13 11:30:00,19.13,19.17,19.02,19.03,184867.0,18.5678,18.6066,18.461,18.4707,184867.0
2025-03-13 12:00:00,19.04,19.07,19.01,19.04,92100.0,18.4804,18.5095,18.4513,18.4804,92100.0
2025-03-13 12:30:00,19.03,19.08,18.97,19.03,162249.0,18.4707,18.5192,18.4125,18.4707,162249.0
2025-03-13 13:00:00,19.04,19.07,18.95,18.98,150243.0,18.4804,18.5095,18.393,18.4222,150243.0
2025-03-13 13:30:00,18.97,18.98,18.89,18.9,137668.0,18.4125,18.4222,18.3348,18.3445,137668.0
2025-03-13 14:00:00,18.91,19.06,18.9,19.05,121002.0,18.3542,18.4998,18.3445,18.4901,121002.0
2025-03-13 14:30:00,19.05,19.1,19.02,19.1,102898.0,18.4901,18.5386,18.461,18.5386,102898.0
2025-03-13 15:00:00,19.09,19.11,18.99,19.02,214891.0,18.5289,18.5483,18.4319,18.461,214891.0
2025-03-13 15:30:00,19.02,19.04,18.91,18.92,501914.0,18.461,18.4804,18.3542,18.3639,501914.0
2025-03-14 09:30:00,19.28,19.31,19.11,19.17,159108.0,18.7133,18.7425,18.5483,18.6066,159108.0
2025-03-14 10:00:00,19.15,19.18,19.02,19.14,111167.0,18.5872,18.6163,18.461,18.5775,111167.0
2025-03-14 10:30:00,19.15,19.28,19.15,19.28,62967.0,18.5872,18.7133,18.5872,18.7133,62967.0
2025-03-14 11:00:00,19.28,19.33,19.23,19.31,80024.0,18.7133,18.7619,18.6648,18.7425,80024.0
2025-03-14 11:30:00,19.3,19.41,19.3,19.39,199128.0,18.7328,18.8395,18.7328,18.8201,199128.0
2025-03-14 12:00:00,19.4,19.41,19.28,19.33,102589.0,18.8298,18.8395,18.7133,18.7619,102589.0
2025-03-14 12:30:00,19.33,19.39,19.29,19.39,63223.0,18.7619,18.8201,18.7231,18.8201,63223.0
2025-03-14 13:00:00,19.38,19.47,19.37,19.44,137595.0,18.8104,18.8978,18.8007,18.8686,137595.0
2025-03-14 13:30:00,19.44,19.46,19.36,19.37,64826.0,18.8686,18.8881,18.791,18.8007,64826.0
2025-03-14 14:00:00,19.37,19.45,19.36,19.44,72604.0,18.8007,18.8783,18.791,18.8686,72604.0
2025-03-14 14:30:00,19.44,19.55,19.43,19.54,272317.0,18.8686,18.9754,18.8589,18.9657,272317.0
2025-03-14 15:00:00,19.54,19.56,19.5,19.51,157820.0,18.9657,18.9851,18.9269,18.9366,157820.0
2025-03-14 15:30:00,19.51,19.58,19.48,19.52,569695.0,18.9366,19.0045,18.9075,18.9463,569695.0
2025-03-17 09:30:00,19.44,19.57,19.39,19.54,195807.0,18.8686,18.9948,18.8201,18.9657,195807.0
2025-03-17 10:00:00,19.53,19.65,19.5,19.6,173639.0,18.956,19.0725,18.9269,19.0239,173639.0
2025-03-17 10:30:00,19.6,19.73,19.58,19.73,122068.0,19.0239,19.1501,19.0045,19.1501,122068.0
2025-03-17 11:00:00,19.73,19.76,19.69,19.73,170254.0,19.1501,19.1792,19.1113,19.1501,170254.0
2025-03-17 11:30:00,19.73,19.79,19.67,19.77,110833.0,19.1501,19.2084,19.0919,19.1889,110833.0
2025-03-17 12:00:00,19.77,19.86,19.71,19.82,169958.0,19.1889,19.2763,19.1307,19.2375,169958.0
2025-03-17 12:30:00,19.82,19.83,19.76,19.79,91159.0,19.2375,19.2472,19.1792,19.2084,91159.0
2025-03-17 13:00:00,19.8,19.84,19.76,19.8,102931.0,19.2181,19.2569,19.1792,19.2181,102931.0
2025-03-17 13:30:00,19.8,19.95,19.8,19.95,158875.0,19.2181,19.3637,19.2181,19.3637,158875.0
2025-03-17 14:00:00,19.95,19.98,19.88,19.92,227698.0,19.3637,19.3928,19.2957,19.3345,227698.0
2025-03-17 14:30:00,19.92,19.96,19.89,19.92,142592.0,19.3345,19.3734,19.3054,19.3345,142592.0
2025-03-17 15:00:00,19.92,19.96,19.89,19.93,172115.0,19.3345,19.3734,19.3054,19.3442,172115.0
2025-03-17 15:30:00,19.93,19.94,19.77,19.8,837281.0,19.3442,19.3539,19.1889,19.2181,837281.0
2025-03-18 09:30:00,19.86,19.89,19.75,19.81,115088.0,19.2763,19.3054,19.1695,19.2278,115088.0
2025-03-18 10:00:00,19.81,19.89,19.76,19.83,78925.0,19.2278,19.3054,19.1792,19.2472,78925.0
2025-03-18 10:30:00,19.82,19.83,19.74,19.76,75162.0,19.2375,19.2472,19.1598,19.1792,75162.0
2025-03-18 11:00:00,19.76,19.79,19.71,19.71,88781.0,19.1792,19.2084,19.1307,19.1307,88781.0
2025-03-18 11:30:00,19.71,19.77,19.67,19.71,47308.0,19.1307,19.1889,19.0919,19.1307,47308.0
2025-03-18 12:00:00,19.7,19.84,19.69,19.83,78592.0,19.121,19.2569,19.1113,19.2472,78592.0
2025-03-18 12:30:00,19.84,19.86,19.78,19.81,58384.0,19.2569,19.2763,19.1986,19.2278,58384.0
2025-03-18 13:00:00,19.8,19.83,19.74,19.8,60151.0,19.2181,19.2472,19.1598,19.2181,60151.0
2025-03-18 13:30:00,19.8,19.87,19.79,19.83,48241.0,19.2181,19.286,19.2084,19.2472,48241.0
2025-03-18 14:00:00,19.83,19.85,19.78,19.79,47449.0,19.2472,19.2666,19.1986,19.2084,47449.0
2025-03-18 14:30:00,19.79,19.86,19.79,19.84,71152.0,19.2084,19.2763,19.2084,19.2569,71152.0
2025-03-18 15:00:00,19.83,19.86,19.81,19.84,93264.0,19.2472,19.2763,19.2278,19.2569,93264.0
2025-03-18 15:30:00,19.84,19.91,19.83,19.88,310671.0,19.2569,19.3248,19.2472,19.2957,310671.0
2025-03-19 09:30:00,20.0,20.06,19.92,19.98,134161.0,19.4122,19.4704,19.3345,19.3928,134161.0
2025-03-19 10:00:00,19.98,20.06,19.96,20.03,80983.0,19.3928,19.4704,19.3734,19.4413,80983.0
2025-03-19 10:30:00,20.03,20.1,20.02,20.04,33776.0,19.4413,19.5092,19.4316,19.451,33776.0
2025-03-19 11:00:00,20.05,20.12,20.03,20.06,60474.0,19.4607,19.5287,19.4413,19.4704,60474.0
2025-03-19 11:30:00,20.06,20.12,20.04,20.1,64741.0,19.4704,19.5287,19.451,19.5092,64741.0
2025-03-19 12:00:00,20.1,20.1,20.0,20.03,59598.0,19.5092,19.5092,19.4122,19.4413,59598.0
2025-03-19 12:30:00,20.02,20.06,20.0,20.02,43389.0,19.4316,19.4704,19.4122,19.4316,43389.0
2025-03-19 13:00:00,20.01,20.03,19.89,19.93,87447.0,19.4219,19.4413,19.3054,19.3442,87447.0
2025-03-19 13:30:00,19.93,19.96,19.87,19.87,52184.0,19.3442,19.3734,19.286,19.286,52184.0
2025-03-19 14:00:00,19.87,20.0,19.82,19.95,81716.0,19.286,19.4122,19.2375,19.3637,81716.0
2025-03-19 14:30:00,19.95,20.18,19.94,20.14,166863.0,19.3637,19.5869,19.3539,19.5481,166863.0
2025-03-19 15:00:00,20.15,20.23,20.07,20.09,124589.0,19.5578,19.6354,19.4801,19.4995,124589.0
2025-03-19 15:30:00,20.07,20.18,20.06,20.08,350029.0,19.4801,19.5869,19.4704,19.4898,350029.0
2025-03-20 09:30:00,19.95,20.11,19.89,20.11,77918.0,19.3637,19.519,19.3054,19.519,77918.0
2025-03-20 10:00:00,20.11,20.2,20.1,20.19,47333.0,19.519,19.6063,19.5092,19.5966,47333.0
2025-03-20 10:30:00,20.19,20.22,20.14,20.2,55724.0,19.5966,19.6257,19.5481,19.6063,55724.0
2025-03-20 11:00:00,20.2,20.23,20.14,20.21,93978.0,19.6063,19.6354,19.5481,19.616,93978.0
2025-03-20 11:30:00,20.21,20.22,20.17,20.17,111914.0,19.616,19.6257,19.5772,19.5772,111914.0
2025-03-20 12:00:00,20.18,20.2,20.08,20.09,95001.0,19.5869,19.6063,19.4898,19.4995,95001.0
2025-03-20 12:30:00,20.1,20.13,20.04,20.05,72514.0,19.5092,19.5384,19.451,19.4607,72514.0
2025-03-20 13:00:00,20.06,20.11,19.99,20.02,75114.0,19.4704,19.519,19.4025,19.4316,75114.0
2025-03-20 13:30:00,20.01,20.07,20.0,20.02,61777.0,19.4219,19.4801,19.4122,19.4316,61777.0
2025-03-20 14:00:00,20.02,20.05,20.01,20.01,59773.0,19.4316,19.4607,19.4219,19.4219,59773.0
2025-03-20 14:30:00,20.01,20.08,20.0,20.05,102871.0,19.4219,19.4898,19.4122,19.4607,102871.0
2025-03-20 15:00:00,20.06,20.11,20.02,20.03,128515.0,19.4704,19.519,19.4316,19.4413,128515.0
2025-03-20 15:30:00,20.03,20.1,19.99,20.01,391251.0,19.4413,19.5092,19.4025,19.4219,391251.0
2025-03-21 09:30:00,19.81,19.95,19.62,19.86,445727.0,19.2278,19.3637,19.0434,19.2763,445727.0
2025-03-21 10:00:00,19.85,19.86,19.73,19.82,90551.0,19.2666,19.2763,19.1501,19.2375,90551.0
2025-03-21 10:30:00,19.81,19.87,19.79,19.87,49756.0,19.2278,19.286,19.2084,19.286,49756.0
2025-03-21 11:00:00,19.87,19.92,19.83,19.84,69540.0,19.286,19.3345,19.2472,19.2569,69540.0
2025-03-21 11:30:00,19.83,19.88,19.82,19.86,53207.0,19.2472,19.2957,19.2375,19.2763,53207.0
2025-03-21 12:00:00,19.85,19.95,19.84,19.95,67576.0,19.2666,19.3637,19.2569,19.3637,67576.0
2025-03-21 12:30:00,19.94,19.96,19.92,19.96,69351.0,19.3539,19.3734,19.3345,19.3734,69351.0
2025-03-21 13:00:00,19.96,19.98,19.93,19.93,59981.0,19.3734,19.3928,19.3442,19.3442,59981.0
2025-03-21 13:30:00,19.94,19.98,19.9,19.94,51979.0,19.3539,19.3928,19.3151,19.3539,51979.0
2025-03-21 14:00:00,19.94,19.98,19.9,19.9,105055.0,19.3539,19.3928,19.3151,19.3151,105055.0
2025-03-21 14:30:00,19.91,19.96,19.9,19.91,88842.0,19.3248,19.3734,19.3151,19.3248,88842.0
2025-03-21 15:00:00,19.92,19.96,19.9,19.91,205192.0,19.3345,19.3734,19.3151,19.3248,205192.0
2025-03-21 15:30:00,19.92,19.97,19.81,19.87,786471.0,19.3345,19.3831,19.2278,19.286,786471.0
2025-03-24 09:30:00,19.99,20.11,19.9,20.03,161676.0,19.4025,19.519,19.3151,19.4413,161676.0
2025-03-24 10:00:00,20.03,20.14,20.0,20.12,135833.0,19.4413,19.5481,19.4122,19.5287,135833.0
2025-03-24 10:30:00,20.13,20.13,20.07,20.11,48791.0,19.5384,19.5384,19.4801,19.519,48791.0
2025-03-24 11:00:00,20.11,20.12,20.04,20.09,66899.0,19.519,19.5287,19.451,19.4995,66899.0
2025-03-24 11:30:00,20.09,20.1,20.02,20.06,40884.0,19.4995,19.5092,19.4316,19.4704,40884.0
2025-03-24 12:00:00,20.06,20.08,20.01,20.01,38061.0,19.4704,19.4898,19.4219,19.4219,38061.0
2025-03-24 12:30:00,20.01,20.01,19.95,19.96,52513.0,19.4219,19.4219,19.3637,19.3734,52513.0
2025-03-24 13:00:00,19.96,19.99,19.94,19.99,60075.0,19.3734,19.4025,19.3539,19.4025,60075.0
2025-03-24 13:30:00,19.99,20.01,19.96,19.98,99032.0,19.4025,19.4219,19.3734,19.3928,99032.0
2025-03-24 14:00:00,19.98,19.98,19.81,19.83,210083.0,19.3928,19.3928,19.2278,19.2472,210083.0
2025-03-24 14:30:00,19.83,19.91,19.81,19.91,119084.0,19.2472,19.3248,19.2278,19.3248,119084.0
2025-03-24 15:00:00,19.91,20.0,19.89,19.98,240944.0,19.3248,19.4122,19.3054,19.3928,240944.0
2025-03-24 15:30:00,19.98,20.09,19.97,20.05,468006.0,19.3928,19.4995,19.3831,19.4607,468006.0
2025-03-25 09:30:00,20.14,20.21,19.95,19.95,99309.0,19.5481,19.616,19.3637,19.3637,99309.0
2025-03-25 10:00:00,19.95,20.14,19.93,20.14,97566.0,19.3637,19.5481,19.3442,19.5481,97566.0
2025-03-25 10:30:00,20.13,20.16,20.11,20.13,55982.0,19.5384,19.5675,19.519,19.5384,55982.0
2025-03-25 11:00:00,20.13,20.17,20.1,20.16,64491.0,19.5384,19.5772,19.5092,19.5675,64491.0
2025-03-25 11:30:00,20.16,20.16,20.08,20.09,42057.0,19.5675,19.5675,19.4898,19.4995,42057.0
2025-03-25 12:00:00,20.08,20.14,20.07,20.11,33738.0,19.4898,19.5481,19.4801,19.519,33738.0
2025-03-25 12:30:00,20.11,20.12,20.06,20.08,37238.0,19.519,19.5287,19.4704,19.4898,37238.0
2025-03-25 13:00:00,20.07,20.11,20.07,20.08,34671.0,19.4801,19.519,19.4801,19.4898,34671.0
2025-03-25 13:30:00,20.07,20.13,20.06,20.06,38220.0,19.4801,19.5384,19.4704,19.4704,38220.0
2025-03-25 14:00:00,20.07,20.12,20.02,20.06,91418.0,19.4801,19.5287,19.4316,19.4704,91418.0
2025-03-25 14:30:00,20.05,20.06,20.0,20.01,60914.0,19.4607,19.4704,19.4122,19.4219,60914.0
2025-03-25 15:00:00,20.0,20.04,19.98,20.01,89464.0,19.4122,19.451,19.3928,19.4219,89464.0
2025-03-25 15:30:00,20.02,20.07,19.96,20.03,344063.0,19.4316,19.4801,19.3734,19.4413,344063.0
2025-03-26 09:30:00,20.0,20.19,19.99,20.11,77781.0,19.4122,19.5966,19.4025,19.519,77781.0
2025-03-26 10:00:00,20.1,20.14,20.07,20.07,57241.0,19.5092,19.5481,19.4801,19.4801,57241.0
2025-03-26 10:30:00,20.08,20.1,20.03,20.07,58377.0,19.4898,19.5092,19.4413,19.4801,58377.0
2025-03-26 11:00:00,20.07,20.09,19.95,19.96,57426.0,19.4801,19.4995,19.3637,19.3734,57426.0
2025-03-26 11:30:00,19.96,20.0,19.92,19.94,45127.0,19.3734,19.4122,19.3345,19.3539,45127.0
2025-03-26 12:00:00,19.94,19.97,19.93,19.95,30752.0,19.3539,19.3831,19.3442,19.3637,30752.0
2025-03-26 12:30:00,19.95,19.97,19.88,19.89,96800.0,19.3637,19.3831,19.2957,19.3054,96800.0
2025-03-26 13:00:00,19.89,19.9,19.83,19.84,40069.0,19.3054,19.3151,19.2472,19.2569,40069.0
2025-03-26 13:30:00,19.83,19.84,19.78,19.79,210195.0,19.2472,19.2569,19.1986,19.2084,210195.0
2025-03-26 14:00:00,19.79,19.89,19.78,19.85,132279.0,19.2084,19.3054,19.1986,19.2666,132279.0
2025-03-26 14:30:00,19.85,19.85,19.76,19.77,58693.0,19.2666,19.2666,19.1792,19.1889,58693.0
2025-03-26 15:00:00,19.77,19.8,19.75,19.76,100337.0,19.1889,19.2181,19.1695,19.1792,100337.0
2025-03-26 15:30:00,19.77,19.91,19.76,19.87,283075.0,19.1889,19.3248,19.1792,19.286,283075.0
2025-03-27 09:30:00,19.76,19.87,19.62,19.86,138204.0,19.1792,19.286,19.0434,19.2763,138204.0
2025-03-27 10:00:00,19.87,20.03,19.82,19.96,247698.0,19.286,19.4413,19.2375,19.3734,247698.0
2025-03-27 10:30:00,19.96,19.98,19.86,19.87,47182.0,19.3734,19.3928,19.2763,19.286,47182.0
2025-03-27 11:00:00,19.86,19.98,19.85,19.95,46975.0,19.2763,19.3928,19.2666,19.3637,46975.0
2025-03-27 11:30:00,19.95,19.95,19.81,19.82,46010.0,19.3637,19.3637,19.2278,19.2375,46010.0
2025-03-27 12:00:00,19.82,19.84,19.81,19.82,33881.0,19.2375,19.2569,19.2278,19.2375,33881.0
2025-03-27 12:30:00,19.82,19.85,19.73,19.76,59199.0,19.2375,19.2666,19.1501,19.1792,59199.0
2025-03-27 13:00:00,19.76,19.85,19.75,19.8,93428.0,19.1792,19.2666,19.1695,19.2181,93428.0
2025-03-27 13:30:00,19.8,19.81,19.75,19.77,52589.0,19.2181,19.2278,19.1695,19.1889,52589.0
2025-03-27 14:00:00,19.77,19.84,19.77,19.79,48537.0,19.1889,19.2569,19.1889,19.2084,48537.0
2025-03-27 14:30:00,19.79,19.83,19.76,19.77,88392.0,19.2084,19.2472,19.1792,19.1889,88392.0
2025-03-27 15:00:00,19.77,19.88,19.76,19.88,73471.0,19.1889,19.2957,19.1792,19.2957,73471.0
2025-03-27 15:30:00,19.88,19.91,19.82,19.85,374887.0,19.2957,19.3248,19.2375,19.2666,374887.0
2025-03-28 09:30:00,19.72,19.83,19.56,19.6,154647.0,19.1404,19.2472,18.9851,19.0239,154647.0
2025-03-28 10:00:00,19.6,19.61,19.45,19.52,158910.0,19.0239,19.0336,18.8783,18.9463,158910.0
2025-03-28 10:30:00,19.52,19.53,19.37,19.38,199150.0,18.9463,18.956,18.8007,18.8104,199150.0
2025-03-28 11:00:00,19.38,19.47,19.36,19.43,138921.0,18.8104,18.8978,18.791,18.8589,138921.0
2025-03-28 11:30:00,19.43,19.48,19.41,19.42,65352.0,18.8589,18.9075,18.8395,18.8492,65352.0
2025-03-28 12:00:00,19.42,19.43,19.36,19.39,190200.0,18.8492,18.8589,18.791,18.8201,190200.0
2025-03-28 12:30:00,19.39,19.4,19.3,19.31,116604.0,18.8201,18.8298,18.7328,18.7425,116604.0
2025-03-28 13:00:00,19.31,19.31,19.24,19.27,101076.0,18.7425,18.7425,18.6745,18.7036,101076.0
2025-03-28 13:30:00,19.27,19.29,19.23,19.28,63307.0,18.7036,18.7231,18.6648,18.7133,63307.0
2025-03-28 14:00:00,19.28,19.33,19.26,19.29,132484.0,18.7133,18.7619,18.6939,18.7231,132484.0
2025-03-28 14:30:00,19.29,19.31,19.27,19.3,104106.0,18.7231,18.7425,18.7036,18.7328,104106.0
2025-03-28 15:00:00,19.3,19.32,19.25,19.27,129098.0,18.7328,18.7522,18.6842,18.7036,129098.0
2025-03-28 15:30:00,19.26,19.34,19.23,19.28,708101.0,18.6939,18.7716,18.6648,18.7133,708101.0
2025-03-31 09:30:00,18.78,18.98,18.73,18.96,219308.0,18.5311,18.7284,18.4817,18.7087,219308.0
2025-03-31 10:00:00,18.96,19.14,18.93,19.12,759634.0,18.7087,18.8863,18.6791,18.8665,759634.0
2025-03-31 10:30:00,19.12,19.2,19.07,19.08,191009.0,18.8665,18.9455,18.8172,18.8271,191009.0
2025-03-31 11:00:00,19.08,19.15,19.08,19.11,72340.0,18.8271,18.8961,18.8271,18.8567,72340.0
2025-03-31 11:30:00,19.1,19.15,19.1,19.11,65482.0,18.8468,18.8961,18.8468,18.8567,65482.0
2025-03-31 12:00:00,19.1,19.17,19.05,19.17,157723.0,18.8468,18.9159,18.7975,18.9159,157723.0
2025-03-31 12:30:00,19.18,19.2,19.15,19.16,80154.0,18.9257,18.9455,18.8961,18.906,80154.0
2025-03-31 13:00:00,19.16,19.2,19.08,19.14,77327.0,18.906,18.9455,18.8271,18.8863,77327.0
2025-03-31 13:30:00,19.14,19.15,19.07,19.07,65043.0,18.8863,18.8961,18.8172,18.8172,65043.0
2025-03-31 14:00:00,19.07,19.2,19.07,19.18,87610.0,18.8172,18.9455,18.8172,18.9257,87610.0
2025-03-31 14:30:00,19.18,19.22,19.15,19.16,85720.0,18.9257,18.9652,18.8961,18.906,85720.0
2025-03-31 15:00:00,19.16,19.26,19.16,19.19,136519.0,18.906,19.0047,18.906,18.9356,136519.0
2025-03-31 15:30:00,19.19,19.36,19.19,19.26,502666.0,18.9356,19.1034,18.9356,19.0047,502666.0
2025-04-01 09:30:00,19.19,19.34,19.16,19.16,171275.0,18.9356,19.0836,18.906,18.906,171275.0
2025-04-01 10:00:00,19.15,19.22,19.06,19.11,383389.0,18.8961,18.9652,18.8073,18.8567,383389.0
2025-04-01 10:30:00,19.11,19.27,19.09,19.23,227712.0,18.8567,19.0146,18.8369,18.9751,227712.0
2025-04-01 11:00:00,19.23,19.41,19.23,19.37,303793.0,18.9751,19.1527,18.9751,19.1132,303793.0
2025-04-01 11:30:00,19.37,19.39,19.31,19.37,155397.0,19.1132,19.133,19.054,19.1132,155397.0
2025-04-01 12:00:00,19.36,19.44,19.32,19.32,66053.0,19.1034,19.1823,19.0639,19.0639,66053.0
2025-04-01 12:30:00,19.32,19.35,19.19,19.3,292258.0,19.0639,19.0935,18.9356,19.0442,292258.0
2025-04-01 13:00:00,19.3,19.31,19.21,19.23,78329.0,19.0442,19.054,18.9554,18.9751,78329.0
2025-04-01 13:30:00,19.23,19.29,19.22,19.27,70377.0,18.9751,19.0343,18.9652,19.0146,70377.0
2025-04-01 14:00:00,19.26,19.27,19.14,19.16,117991.0,19.0047,19.0146,18.8863,18.906,117991.0
2025-04-01 14:30:00,19.16,19.22,19.15,19.2,183773.0,18.906,18.9652,18.8961,18.9455,183773.0
2025-04-01 15:00:00,19.19,19.24,19.18,19.21,90775.0,18.9356,18.985,18.9257,18.9554,90775.0
2025-04-01 15:30:00,19.21,19.31,19.21,19.3,393279.0,18.9554,19.054,18.9554,19.0442,393279.0
2025-04-02 09:30:00,19.08,19.26,19.06,19.16,115353.0,18.8271,19.0047,18.8073,18.906,115353.0
2025-04-02 10:00:00,19.15,19.28,19.14,19.25,64643.0,18.8961,19.0244,18.8863,18.9948,64643.0
2025-04-02 10:30:00,19.25,19.34,19.23,19.31,77403.0,18.9948,19.0836,18.9751,19.054,77403.0
2025-04-02 11:00:00,19.31,19.35,19.28,19.34,79523.0,19.054,19.0935,19.0244,19.0836,79523.0
2025-04-02 11:30:00,19.34,19.34,19.22,19.27,67847.0,19.0836,19.0836,18.9652,19.0146,67847.0
2025-04-02 12:00:00,19.27,19.34,19.26,19.33,41082.0,19.0146,19.0836,19.0047,19.0738,41082.0
2025-04-02 12:30:00,19.34,19.45,19.31,19.43,84402.0,19.0836,19.1922,19.054,19.1724,84402.0
2025-04-02 13:00:00,19.43,19.52,19.43,19.45,49800.0,19.1724,19.2612,19.1724,19.1922,49800.0
2025-04-02 13:30:00,19.45,19.45,19.33,19.38,62023.0,19.1922,19.1922,19.0738,19.1231,62023.0
2025-04-02 14:00:00,19.38,19.39,19.29,19.3,65932.0,19.1231,19.133,19.0343,19.0442,65932.0
2025-04-02 14:30:00,19.3,19.39,19.29,19.32,59514.0,19.0442,19.133,19.0343,19.0639,59514.0
2025-04-02 15:00:00,19.32,19.37,19.3,19.36,132685.0,19.0639,19.1132,19.0442,19.1034,132685.0
2025-04-02 15:30:00,19.35,19.48,19.34,19.43,390751.0,19.0935,19.2218,19.0836,19.1724,390751.0
2025-04-03 09:30:00,18.68,18.74,18.13,18.23,801649.0,18.4324,18.4916,17.8897,17.9883,801649.0
2025-04-03 10:00:00,18.21,18.29,17.93,18.16,1041218.0,17.9686,18.0475,17.6923,17.9193,1041218.0
2025-04-03 10:30:00,18.16,18.2,18.0,18.01,761862.0,17.9193,17.9587,17.7614,17.7713,761862.0
2025-04-03 11:00:00,18.01,18.1,17.99,18.03,382782.0,17.7713,17.8601,17.7515,17.791,382782.0
2025-04-03 11:30:00,18.03,18.25,18.0,18.24,389114.0,17.791,18.0081,17.7614,17.9982,389114.0
2025-04-03 12:00:00,18.23,18.3,18.21,18.28,352226.0,17.9883,18.0574,17.9686,18.0377,352226.0
2025-04-03 12:30:00,18.28,18.34,18.16,18.34,339216.0,18.0377,18.0969,17.9193,18.0969,339216.0
2025-04-03 13:00:00,18.33,18.4,18.27,18.32,426852.0,18.087,18.1561,18.0278,18.0771,426852.0
2025-04-03 13:30:00,18.3,18.46,18.29,18.3,324006.0,18.0574,18.2153,18.0475,18.0574,324006.0
2025-04-03 14:00:00,18.3,18.32,18.07,18.1,276545.0,18.0574,18.0771,17.8305,17.8601,276545.0
2025-04-03 14:30:00,18.1,18.19,18.06,18.14,415288.0,17.8601,17.9489,17.8206,17.8995,415288.0
2025-04-03 15:00:00,18.14,18.2,18.02,18.13,643524.0,17.8995,17.9587,17.7811,17.8897,643524.0
2025-04-03 15:30:00,18.13,18.13,17.95,17.97,1330854.0,17.8897,17.8897,17.7121,17.7318,1330854.0
2025-04-04 09:30:00,17.68,18.24,17.38,17.7,852165.0,17.4456,17.9982,17.1496,17.4654,852165.0
2025-04-04 10:00:00,17.7,17.71,17.23,17.42,858566.0,17.4654,17.4752,17.0016,17.1891,858566.0
2025-04-04 10:30:00,17.42,17.53,17.19,17.48,747321.0,17.1891,17.2976,16.9621,17.2483,747321.0
2025-04-04 11:00:00,17.47,18.08,17.46,17.78,1009395.0,17.2384,17.8403,17.2286,17.5443,1009395.0
2025-04-04 11:30:00,17.79,17.88,17.59,17.6,601266.0,17.5542,17.643,17.3568,17.3667,601266.0
2025-04-04 12:00:00,17.61,17.8,17.56,17.57,302364.0,17.3766,17.564,17.3272,17.3371,302364.0
2025-04-04 12:30:00,17.57,17.61,17.44,17.58,288761.0,17.3371,17.3766,17.2088,17.347,288761.0
2025-04-04 13:00:00,17.59,17.67,17.46,17.55,313654.0,17.3568,17.4358,17.2286,17.3174,313654.0
2025-04-04 13:30:00,17.55,17.71,17.44,17.71,401046.0,17.3174,17.4752,17.2088,17.4752,401046.0
2025-04-04 14:00:00,17.71,17.78,17.6,17.66,240835.0,17.4752,17.5443,17.3667,17.4259,240835.0
2025-04-04 14:30:00,17.66,17.7,17.55,17.62,317783.0,17.4259,17.4654,17.3174,17.3864,317783.0
2025-04-04 15:00:00,17.63,17.82,17.56,17.77,359538.0,17.3963,17.5838,17.3272,17.5344,359538.0
2025-04-04 15:30:00,17.77,17.82,17.45,17.49,1475922.0,17.5344,17.5838,17.2187,17.2582,1475922.0
2025-04-07 09:30:00,16.77,16.99,16.6,16.91,739342.0,16.5477,16.7648,16.38,16.6858,739342.0
2025-04-07 10:00:00,16.9,17.8,16.74,16.87,699728.0,16.676,17.564,16.5181,16.6464,699728.0
2025-04-07 10:30:00,16.87,17.22,16.69,17.11,394893.0,16.6464,16.9917,16.4688,16.8832,394893.0
2025-04-07 11:00:00,17.1,17.33,16.48,16.48,497635.0,16.8733,17.1003,16.2615,16.2615,497635.0
2025-04-07 11:30:00,16.5,16.95,16.49,16.64,364497.0,16.2813,16.7253,16.2714,16.4194,364497.0
2025-04-07 12:00:00,16.63,16.63,16.35,16.55,369432.0,16.4096,16.4096,16.1333,16.3306,369432.0
2025-04-07 12:30:00,16.55,16.65,16.36,16.39,313365.0,16.3306,16.4293,16.1431,16.1727,313365.0
2025-04-07 13:00:00,16.39,16.76,16.38,16.76,540321.0,16.1727,16.5378,16.1629,16.5378,540321.0
2025-04-07 13:30:00,16.75,16.96,16.59,16.89,584932.0,16.528,16.7352,16.3701,16.6661,584932.0
2025-04-07 14:00:00,16.89,17.08,16.81,16.87,468158.0,16.6661,16.8536,16.5872,16.6464,468158.0
2025-04-07 14:30:00,16.87,17.04,16.82,16.84,334070.0,16.6464,16.8141,16.597,16.6168,334070.0
2025-04-07 15:00:00,16.83,16.98,16.8,16.8,633648.0,16.6069,16.7549,16.5773,16.5773,633648.0
2025-04-07 15:30:00,16.8,17.02,16.77,16.87,1434854.0,16.5773,16.7944,16.5477,16.6464,1434854.0
2025-04-08 09:30:00,17.36,17.57,17.31,17.53,501120.0,17.1299,17.3371,17.0805,17.2976,501120.0
2025-04-08 10:00:00,17.53,17.69,17.47,17.55,353273.0,17.2976,17.4555,17.2384,17.3174,353273.0
2025-04-08 10:30:00,17.55,17.58,17.39,17.4,632629.0,17.3174,17.347,17.1595,17.1693,632629.0
2025-04-08 11:00:00,17.4,17.46,17.29,17.35,416052.0,17.1693,17.2286,17.0608,17.12,416052.0
2025-04-08 11:30:00,17.35,17.48,17.34,17.45,259899.0,17.12,17.2483,17.1101,17.2187,259899.0
2025-04-08 12:00:00,17.46,17.46,17.26,17.35,286962.0,17.2286,17.2286,17.0312,17.12,286962.0
2025-04-08 12:30:00,17.36,17.39,17.05,17.07,444689.0,17.1299,17.1595,16.824,16.8437,444689.0
2025-04-08 13:00:00,17.08,17.13,16.78,16.81,371960.0,16.8536,16.9029,16.5576,16.5872,371960.0
2025-04-08 13:30:00,16.8,17.04,16.8,16.88,254736.0,16.5773,16.8141,16.5773,16.6562,254736.0
2025-04-08 14:00:00,16.87,16.94,16.74,16.76,192337.0,16.6464,16.7154,16.5181,16.5378,192337.0
2025-04-08 14:30:00,16.76,17.05,16.73,16.75,321078.0,16.5378,16.824,16.5082,16.528,321078.0
2025-04-08 15:00:00,16.75,16.78,16.53,16.72,390670.0,16.528,16.5576,16.3109,16.4984,390670.0
2025-04-08 15:30:00,16.71,16.76,16.43,16.66,1182064.0,16.4885,16.5378,16.2122,16.4392,1182064.0
2025-04-09 09:30:00,16.25,16.8,16.25,16.66,326344.0,16.0346,16.5773,16.0346,16.4392,326344.0
2025-04-09 10:00:00,16.66,16.93,16.57,16.61,276603.0,16.4392,16.7056,16.3503,16.3898,276603.0
2025-04-09 10:30:00,16.62,16.74,16.34,16.34,274097.0,16.3997,16.5181,16.1234,16.1234,274097.0
2025-04-09 11:00:00,16.33,16.68,16.32,16.61,226810.0,16.1135,16.4589,16.1037,16.3898,226810.0
2025-04-09 11:30:00,16.6,16.66,16.43,16.46,239768.0,16.38,16.4392,16.2122,16.2418,239768.0
2025-04-09 12:00:00,16.45,16.69,16.42,16.61,191803.0,16.2319,16.4688,16.2023,16.3898,191803.0
2025-04-09 12:30:00,16.6,16.71,16.58,16.64,238821.0,16.38,16.4885,16.3602,16.4194,238821.0
2025-04-09 13:00:00,16.63,17.96,16.49,17.64,731656.0,16.4096,17.7219,16.2714,17.4062,731656.0
2025-04-09 13:30:00,17.61,18.31,17.57,18.23,847721.0,17.3766,18.0673,17.3371,17.9883,847721.0
2025-04-09 14:00:00,18.24,18.44,17.9,18.39,1227813.0,17.9982,18.1956,17.6627,18.1462,1227813.0
2025-04-09 14:30:00,18.39,18.47,17.99,18.01,562621.0,18.1462,18.2252,17.7515,17.7713,562621.0
2025-04-09 15:00:00,18.01,18.57,17.99,18.57,712110.0,17.7713,18.3238,17.7515,18.3238,712110.0
2025-04-09 15:30:00,18.58,18.77,18.48,18.56,1623329.0,18.3337,18.5212,18.235,18.314,1623329.0
2025-04-10 09:30:00,18.29,18.34,17.74,17.76,185797.0,18.0475,18.0969,17.5048,17.5246,185797.0
2025-04-10 10:00:00,17.76,17.89,17.65,17.77,265770.0,17.5246,17.6529,17.416,17.5344,265770.0
2025-04-10 10:30:00,17.77,17.86,17.64,17.66,214328.0,17.5344,17.6232,17.4062,17.4259,214328.0
2025-04-10 11:00:00,17.66,17.76,17.59,17.59,172538.0,17.4259,17.5246,17.3568,17.3568,172538.0
2025-04-10 11:30:00,17.6,17.62,17.44,17.48,163517.0,17.3667,17.3864,17.2088,17.2483,163517.0
2025-04-10 12:00:00,17.48,17.57,17.18,17.27,263580.0,17.2483,17.3371,16.9523,17.0411,263580.0
2025-04-10 12:30:00,17.26,17.63,17.26,17.57,188467.0,17.0312,17.3963,17.0312,17.3371,188467.0
2025-04-10 13:00:00,17.57,17.78,17.29,17.53,201015.0,17.3371,17.5443,17.0608,17.2976,201015.0
2025-04-10 13:30:00,17.52,17.82,17.5,17.76,208043.0,17.2878,17.5838,17.268,17.5246,208043.0
2025-04-10 14:00:00,17.74,17.86,17.59,17.85,203466.0,17.5048,17.6232,17.3568,17.6134,203466.0
2025-04-10 14:30:00,17.85,17.88,17.64,17.73,134658.0,17.6134,17.643,17.4062,17.495,134658.0
2025-04-10 15:00:00,17.71,17.86,17.55,17.56,410593.0,17.4752,17.6232,17.3174,17.3272,410593.0
2025-04-10 15:30:00,17.56,17.77,17.41,17.72,898542.0,17.3272,17.5344,17.1792,17.4851,898542.0
2025-04-11 09:30:00,17.51,17.72,17.29,17.55,218712.0,17.2779,17.4851,17.0608,17.3174,218712.0
2025-04-11 10:00:00,17.54,17.68,17.33,17.35,251912.0,17.3075,17.4456,17.1003,17.12,251912.0
2025-04-11 10:30:00,17.35,17.51,17.25,17.38,452642.0,17.12,17.2779,17.0213,17.1496,452642.0
2025-04-11 11:00:00,17.37,17.61,17.32,17.46,273905.0,17.1397,17.3766,17.0904,17.2286,273905.0
2025-04-11 11:30:00,17.45,17.53,17.4,17.5,194806.0,17.2187,17.2976,17.1693,17.268,194806.0
2025-04-11 12:00:00,17.51,17.55,17.43,17.46,167998.0,17.2779,17.3174,17.1989,17.2286,167998.0
2025-04-11 12:30:00,17.46,17.76,17.46,17.73,172999.0,17.2286,17.5246,17.2286,17.495,172999.0
2025-04-11 13:00:00,17.73,17.78,17.59,17.61,236188.0,17.495,17.5443,17.3568,17.3766,236188.0
2025-04-11 13:30:00,17.61,18.03,17.57,17.92,418566.0,17.3766,17.791,17.3371,17.6825,418566.0
2025-04-11 14:00:00,17.92,17.95,17.81,17.9,285351.0,17.6825,17.7121,17.5739,17.6627,285351.0
2025-04-11 14:30:00,17.89,17.91,17.83,17.83,226020.0,17.6529,17.6726,17.5936,17.5936,226020.0
2025-04-11 15:00:00,17.84,18.01,17.82,17.97,251085.0,17.6035,17.7713,17.5838,17.7318,251085.0
2025-04-11 15:30:00,17.96,18.01,17.88,17.9,979891.0,17.7219,17.7713,17.643,17.6627,979891.0
2025-04-14 09:30:00,18.14,18.19,17.94,18.07,130754.0,17.8995,17.9489,17.7022,17.8305,130754.0
2025-04-14 10:00:00,18.06,18.22,18.04,18.2,144997.0,17.8206,17.9785,17.8009,17.9587,144997.0
2025-04-14 10:30:00,18.2,18.27,18.17,18.21,91999.0,17.9587,18.0278,17.9291,17.9686,91999.0
2025-04-14 11:00:00,18.2,18.23,18.06,18.07,118213.0,17.9587,17.9883,17.8206,17.8305,118213.0
2025-04-14 11:30:00,18.07,18.09,17.9,17.93,122466.0,17.8305,17.8502,17.6627,17.6923,122466.0
2025-04-14 12:00:00,17.92,17.98,17.82,17.97,116235.0,17.6825,17.7417,17.5838,17.7318,116235.0
2025-04-14 12:30:00,17.96,18.1,17.94,18.0,84293.0,17.7219,17.8601,17.7022,17.7614,84293.0
2025-04-14 13:00:00,17.99,18.21,17.98,18.02,172478.0,17.7515,17.9686,17.7417,17.7811,172478.0
2025-04-14 13:30:00,18.02,18.08,17.97,18.04,177690.0,17.7811,17.8403,17.7318,17.8009,177690.0
2025-04-14 14:00:00,18.04,18.07,17.99,18.02,135361.0,17.8009,17.8305,17.7515,17.7811,135361.0
2025-04-14 14:30:00,18.02,18.1,18.0,18.07,160231.0,17.7811,17.8601,17.7614,17.8305,160231.0
2025-04-14 15:00:00,18.06,18.16,18.06,18.11,239335.0,17.8206,17.9193,17.8206,17.8699,239335.0
2025-04-14 15:30:00,18.11,18.2,18.05,18.06,714202.0,17.8699,17.9587,17.8107,17.8206,714202.0
2025-04-15 09:30:00,18.22,18.41,18.12,18.34,179136.0,17.9785,18.166,17.8798,18.0969,179136.0
2025-04-15 10:00:00,18.33,18.41,18.16,18.18,167402.0,18.087,18.166,17.9193,17.939,167402.0
2025-04-15 10:30:00,18.19,18.26,18.12,18.21,129798.0,17.9489,18.0179,17.8798,17.9686,129798.0
2025-04-15 11:00:00,18.21,18.28,18.2,18.21,112122.0,17.9686,18.0377,17.9587,17.9686,112122.0
2025-04-15 11:30:00,18.21,18.26,18.18,18.21,90482.0,17.9686,18.0179,17.939,17.9686,90482.0
2025-04-15 12:00:00,18.21,18.27,18.19,18.2,61661.0,17.9686,18.0278,17.9489,17.9587,61661.0
2025-04-15 12:30:00,18.2,18.22,18.1,18.13,77963.0,17.9587,17.9785,17.8601,17.8897,77963.0
2025-04-15 13:00:00,18.13,18.13,18.02,18.04,222433.0,17.8897,17.8897,17.7811,17.8009,222433.0
2025-04-15 13:30:00,18.04,18.1,18.0,18.03,101409.0,17.8009,17.8601,17.7614,17.791,101409.0
2025-04-15 14:00:00,18.03,18.05,17.96,17.96,101304.0,17.791,17.8107,17.7219,17.7219,101304.0
2025-04-15 14:30:00,17.96,18.04,17.96,18.02,95125.0,17.7219,17.8009,17.7219,17.7811,95125.0
2025-04-15 15:00:00,18.02,18.03,17.94,17.96,172100.0,17.7811,17.791,17.7022,17.7219,172100.0
2025-04-15 15:30:00,17.96,18.0,17.93,17.98,590233.0,17.7219,17.7614,17.6923,17.7417,590233.0
2025-04-16 09:30:00,17.86,18.1,17.83,17.85,88462.0,17.6232,17.8601,17.5936,17.6134,88462.0
2025-04-16 10:00:00,17.84,17.99,17.76,17.84,185427.0,17.6035,17.7515,17.5246,17.6035,185427.0
2025-04-16 10:30:00,17.84,17.92,17.8,17.82,77514.0,17.6035,17.6825,17.564,17.5838,77514.0
2025-04-16 11:00:00,17.82,17.97,17.82,17.95,88968.0,17.5838,17.7318,17.5838,17.7121,88968.0
2025-04-16 11:30:00,17.95,17.97,17.86,17.89,52974.0,17.7121,17.7318,17.6232,17.6529,52974.0
2025-04-16 12:00:00,17.89,17.9,17.77,17.79,189354.0,17.6529,17.6627,17.5344,17.5542,189354.0
2025-04-16 12:30:00,17.8,17.82,17.76,17.78,57408.0,17.564,17.5838,17.5246,17.5443,57408.0
2025-04-16 13:00:00,17.77,17.86,17.74,17.82,58220.0,17.5344,17.6232,17.5048,17.5838,58220.0
2025-04-16 13:30:00,17.82,17.83,17.52,17.53,195468.0,17.5838,17.5936,17.2878,17.2976,195468.0
2025-04-16 14:00:00,17.53,17.63,17.53,17.61,107749.0,17.2976,17.3963,17.2976,17.3766,107749.0
2025-04-16 14:30:00,17.6,17.61,17.5,17.5,101993.0,17.3667,17.3766,17.268,17.268,101993.0
2025-04-16 15:00:00,17.5,17.53,17.41,17.48,211476.0,17.268,17.2976,17.1792,17.2483,211476.0
2025-04-16 15:30:00,17.49,17.6,17.48,17.54,645915.0,17.2582,17.3667,17.2483,17.3075,645915.0
2025-04-17 09:30:00,17.6,17.75,17.51,17.71,187058.0,17.3667,17.5147,17.2779,17.4752,187058.0
2025-04-17 10:00:00,17.71,17.78,17.61,17.62,131475.0,17.4752,17.5443,17.3766,17.3864,131475.0
2025-04-17 10:30:00,17.62,17.7,17.6,17.61,56996.0,17.3864,17.4654,17.3667,17.3766,56996.0
2025-04-17 11:00:00,17.61,17.77,17.6,17.71,58995.0,17.3766,17.5344,17.3667,17.4752,58995.0
2025-04-17 11:30:00,17.71,17.77,17.69,17.71,75915.0,17.4752,17.5344,17.4555,17.4752,75915.0
2025-04-17 12:00:00,17.71,17.85,17.68,17.84,188091.0,17.4752,17.6134,17.4456,17.6035,188091.0
2025-04-17 12:30:00,17.84,17.87,17.78,17.84,74793.0,17.6035,17.6331,17.5443,17.6035,74793.0
2025-04-17 13:00:00,17.84,17.86,17.71,17.71,110553.0,17.6035,17.6232,17.4752,17.4752,110553.0
2025-04-17 13:30:00,17.71,17.82,17.7,17.78,113505.0,17.4752,17.5838,17.4654,17.5443,113505.0
2025-04-17 14:00:00,17.78,17.82,17.74,17.75,121557.0,17.5443,17.5838,17.5048,17.5147,121557.0
2025-04-17 14:30:00,17.76,17.79,17.68,17.69,250699.0,17.5246,17.5542,17.4456,17.4555,250699.0
2025-04-17 15:00:00,17.69,17.7,17.62,17.66,290283.0,17.4555,17.4654,17.3864,17.4259,290283.0
2025-04-17 15:30:00,17.66,17.7,17.6,17.62,783543.0,17.4259,17.4654,17.3667,17.3864,783543.0
2025-04-21 09:30:00,17.41,17.55,17.31,17.34,144781.0,17.1792,17.3174,17.0805,17.1101,144781.0
2025-04-21 10:00:00,17.3,17.41,17.3,17.38,111736.0,17.0707,17.1792,17.0707,17.1496,111736.0
2025-04-21 10:30:00,17.36,17.47,17.32,17.33,210888.0,17.1299,17.2384,17.0904,17.1003,210888.0
2025-04-21 11:00:00,17.33,17.35,17.29,17.3,95458.0,17.1003,17.12,17.0608,17.0707,95458.0
2025-04-21 11:30:00,17.3,17.31,17.2,17.21,154436.0,17.0707,17.0805,16.972,16.9819,154436.0
2025-04-21 12:00:00,17.21,17.27,17.2,17.24,61388.0,16.9819,17.0411,16.972,17.0115,61388.0
2025-04-21 12:30:00,17.25,17.32,17.24,17.25,165184.0,17.0213,17.0904,17.0115,17.0213,165184.0
2025-04-21 13:00:00,17.25,17.26,17.16,17.21,114448.0,17.0213,17.0312,16.9325,16.9819,114448.0
2025-04-21 13:30:00,17.21,17.24,17.18,17.19,224362.0,16.9819,17.0115,16.9523,16.9621,224362.0
2025-04-21 14:00:00,17.19,17.28,17.17,17.25,88165.0,16.9621,17.0509,16.9424,17.0213,88165.0
2025-04-21 14:30:00,17.26,17.32,17.2,17.21,331414.0,17.0312,17.0904,16.972,16.9819,331414.0
2025-04-21 15:00:00,17.21,17.29,17.2,17.25,192869.0,16.9819,17.0608,16.972,17.0213,192869.0
2025-04-21 15:30:00,17.25,17.38,17.25,17.36,766624.0,17.0213,17.1496,17.0213,17.1299,766624.0
2025-04-22 09:30:00,17.62,17.85,17.62,17.71,223225.0,17.3864,17.6134,17.3864,17.4752,223225.0
2025-04-22 10:00:00,17.72,17.84,17.69,17.78,194429.0,17.4851,17.6035,17.4555,17.5443,194429.0
2025-04-22 10:30:00,17.78,17.88,17.77,17.87,77015.0,17.5443,17.643,17.5344,17.6331,77015.0
2025-04-22 11:00:00,17.87,18.0,17.87,17.96,127971.0,17.6331,17.7614,17.6331,17.7219,127971.0
2025-04-22 11:30:00,17.96,17.96,17.86,17.95,90593.0,17.7219,17.7219,17.6232,17.7121,90593.0
2025-04-22 12:00:00,17.96,18.08,17.96,18.05,86691.0,17.7219,17.8403,17.7219,17.8107,86691.0
2025-04-22 12:30:00,18.05,18.07,17.98,17.99,69199.0,17.8107,17.8305,17.7417,17.7515,69199.0
2025-04-22 13:00:00,18.0,18.03,17.78,17.8,161573.0,17.7614,17.791,17.5443,17.564,161573.0
2025-04-22 13:30:00,17.8,17.97,17.78,17.92,110105.0,17.564,17.7318,17.5443,17.6825,110105.0
2025-04-22 14:00:00,17.92,18.05,17.92,18.02,113590.0,17.6825,17.8107,17.6825,17.7811,113590.0
2025-04-22 14:30:00,18.02,18.09,18.02,18.09,82879.0,17.7811,17.8502,17.7811,17.8502,82879.0
2025-04-22 15:00:00,18.08,18.09,17.97,17.98,117304.0,17.8403,17.8502,17.7318,17.7417,117304.0
2025-04-22 15:30:00,17.98,18.1,17.98,18.07,472050.0,17.7417,17.8601,17.7417,17.8305,472050.0
2025-04-23 09:30:00,18.6,19.02,18.49,18.85,401282.0,18.3534,18.7679,18.2449,18.6001,401282.0
2025-04-23 10:00:00,18.85,18.99,18.67,18.78,213738.0,18.6001,18.7383,18.4225,18.5311,213738.0
2025-04-23 10:30:00,18.8,18.8,18.62,18.64,111044.0,18.5508,18.5508,18.3732,18.3929,111044.0
2025-04-23 11:00:00,18.65,18.69,18.44,18.47,210096.0,18.4028,18.4422,18.1956,18.2252,210096.0
2025-04-23 11:30:00,18.47,18.51,18.37,18.43,111441.0,18.2252,18.2646,18.1265,18.1857,111441.0
2025-04-23 12:00:00,18.43,18.43,18.27,18.35,132130.0,18.1857,18.1857,18.0278,18.1068,132130.0
2025-04-23 12:30:00,18.35,18.44,18.34,18.39,178482.0,18.1068,18.1956,18.0969,18.1462,178482.0
2025-04-23 13:00:00,18.39,18.48,18.25,18.43,115359.0,18.1462,18.235,18.0081,18.1857,115359.0
2025-04-23 13:30:00,18.44,18.46,18.36,18.43,109372.0,18.1956,18.2153,18.1166,18.1857,109372.0
2025-04-23 14:00:00,18.43,18.47,18.35,18.36,100258.0,18.1857,18.2252,18.1068,18.1166,100258.0
2025-04-23 14:30:00,18.37,18.41,18.32,18.37,85911.0,18.1265,18.166,18.0771,18.1265,85911.0
2025-04-23 15:00:00,18.36,18.4,18.25,18.3,156523.0,18.1166,18.1561,18.0081,18.0574,156523.0
2025-04-23 15:30:00,18.3,18.44,18.29,18.39,450612.0,18.0574,18.1956,18.0475,18.1462,450612.0
2025-04-24 09:30:00,18.43,18.51,18.32,18.47,97412.0,18.1857,18.2646,18.0771,18.2252,97412.0
2025-04-24 10:00:00,18.47,18.63,18.46,18.63,107344.0,18.2252,18.383,18.2153,18.383,107344.0
2025-04-24 10:30:00,18.63,18.67,18.6,18.64,71402.0,18.383,18.4225,18.3534,18.3929,71402.0
2025-04-24 11:00:00,18.63,18.75,18.63,18.66,89390.0,18.383,18.5014,18.383,18.4126,89390.0
2025-04-24 11:30:00,18.65,18.72,18.64,18.69,84942.0,18.4028,18.4718,18.3929,18.4422,84942.0
2025-04-24 12:00:00,18.7,18.78,18.68,18.77,58647.0,18.4521,18.5311,18.4324,18.5212,58647.0
2025-04-24 12:30:00,18.77,18.85,18.77,18.84,48111.0,18.5212,18.6001,18.5212,18.5903,48111.0
2025-04-24 13:00:00,18.82,18.87,18.81,18.84,90473.0,18.5705,18.6199,18.5607,18.5903,90473.0
2025-04-24 13:30:00,18.84,18.86,18.8,18.82,116286.0,18.5903,18.61,18.5508,18.5705,116286.0
2025-04-24 14:00:00,18.82,18.87,18.73,18.73,138530.0,18.5705,18.6199,18.4817,18.4817,138530.0
2025-04-24 14:30:00,18.74,18.8,18.73,18.79,64438.0,18.4916,18.5508,18.4817,18.5409,64438.0
2025-04-24 15:00:00,18.78,18.78,18.71,18.71,106330.0,18.5311,18.5311,18.462,18.462,106330.0
2025-04-24 15:30:00,18.71,18.79,18.68,18.74,489489.0,18.462,18.5409,18.4324,18.4916,489489.0
2025-04-25 09:30:00,18.65,18.82,18.6,18.63,197227.0,18.4028,18.5705,18.3534,18.383,197227.0
2025-04-25 10:00:00,18.68,18.71,18.52,18.59,322955.0,18.4324,18.462,18.2745,18.3436,322955.0
2025-04-25 10:30:00,18.59,18.66,18.55,18.58,184676.0,18.3436,18.4126,18.3041,18.3337,184676.0
2025-04-25 11:00:00,18.58,18.63,18.56,18.57,83879.0,18.3337,18.383,18.314,18.3238,83879.0
2025-04-25 11:30:00,18.57,18.63,18.55,18.63,87365.0,18.3238,18.383,18.3041,18.383,87365.0
2025-04-25 12:00:00,18.63,18.68,18.61,18.64,70919.0,18.383,18.4324,18.3633,18.3929,70919.0
2025-04-25 12:30:00,18.64,18.68,18.62,18.64,55101.0,18.3929,18.4324,18.3732,18.3929,55101.0
2025-04-25 13:00:00,18.64,18.73,18.64,18.73,66683.0,18.3929,18.4817,18.3929,18.4817,66683.0
2025-04-25 13:30:00,18.73,18.77,18.57,18.6,125128.0,18.4817,18.5212,18.3238,18.3534,125128.0
2025-04-25 14:00:00,18.6,18.65,18.6,18.62,83004.0,18.3534,18.4028,18.3534,18.3732,83004.0
2025-04-25 14:30:00,18.62,18.68,18.62,18.64,54173.0,18.3732,18.4324,18.3732,18.3929,54173.0
2025-04-25 15:00:00,18.64,18.68,18.63,18.65,102779.0,18.3929,18.4324,18.383,18.4028,102779.0
2025-04-25 15:30:00,18.64,18.78,18.63,18.72,694288.0,18.3929,18.5311,18.383,18.4718,694288.0
2025-04-28 09:30:00,18.67,18.83,18.67,18.75,113358.0,18.4225,18.5804,18.4225,18.5014,113358.0
2025-04-28 10:00:00,18.75,18.94,18.73,18.89,123395.0,18.5014,18.6889,18.4817,18.6396,123395.0
2025-04-28 10:30:00,18.89,18.9,18.78,18.82,134752.0,18.6396,18.6495,18.5311,18.5705,134752.0
2025-04-28 11:00:00,18.82,18.87,18.69,18.7,107194.0,18.5705,18.6199,18.4422,18.4521,107194.0
2025-04-28 11:30:00,18.7,18.74,18.65,18.73,98245.0,18.4521,18.4916,18.4028,18.4817,98245.0
2025-04-28 12:00:00,18.72,18.73,18.63,18.64,67723.0,18.4718,18.4817,18.383,18.3929,67723.0
2025-04-28 12:30:00,18.65,18.71,18.62,18.64,107862.0,18.4028,18.462,18.3732,18.3929,107862.0
2025-04-28 13:00:00,18.65,18.68,18.6,18.6,93761.0,18.4028,18.4324,18.3534,18.3534,93761.0
2025-04-28 13:30:00,18.6,18.67,18.58,18.67,98535.0,18.3534,18.4225,18.3337,18.4225,98535.0
2025-04-28 14:00:00,18.66,18.71,18.64,18.7,118494.0,18.4126,18.462,18.3929,18.4521,118494.0
2025-04-28 14:30:00,18.7,18.71,18.65,18.67,89220.0,18.4521,18.462,18.4028,18.4225,89220.0
2025-04-28 15:00:00,18.67,18.73,18.67,18.71,215276.0,18.4225,18.4817,18.4225,18.462,215276.0
2025-04-28 15:30:00,18.7,18.76,18.66,18.73,704519.0,18.4521,18.5113,18.4126,18.4817,704519.0
2025-04-29 09:30:00,18.65,18.78,18.64,18.67,148840.0,18.4028,18.5311,18.3929,18.4225,148840.0
2025-04-29 10:00:00,18.66,18.72,18.55,18.57,119220.0,18.4126,18.4718,18.3041,18.3238,119220.0
2025-04-29 10:30:00,18.56,18.63,18.56,18.62,181412.0,18.314,18.383,18.314,18.3732,181412.0
2025-04-29 11:00:00,18.62,18.63,18.55,18.61,145492.0,18.3732,18.383,18.3041,18.3633,145492.0
2025-04-29 11:30:00,18.61,18.62,18.56,18.57,87963.0,18.3633,18.3732,18.314,18.3238,87963.0
2025-04-29 12:00:00,18.57,18.66,18.57,18.64,104139.0,18.3238,18.4126,18.3238,18.3929,104139.0
2025-04-29 12:30:00,18.64,18.67,18.56,18.59,51315.0,18.3929,18.4225,18.314,18.3436,51315.0
2025-04-29 13:00:00,18.6,18.66,18.57,18.64,45288.0,18.3534,18.4126,18.3238,18.3929,45288.0
2025-04-29 13:30:00,18.65,18.78,18.64,18.75,185763.0,18.4028,18.5311,18.3929,18.5014,185763.0
2025-04-29 14:00:00,18.75,18.77,18.69,18.71,67520.0,18.5014,18.5212,18.4422,18.462,67520.0
2025-04-29 14:30:00,18.71,18.72,18.68,18.7,94093.0,18.462,18.4718,18.4324,18.4521,94093.0
2025-04-29 15:00:00,18.7,18.73,18.67,18.73,181161.0,18.4521,18.4817,18.4225,18.4817,181161.0
2025-04-29 15:30:00,18.73,18.78,18.69,18.75,477401.0,18.4817,18.5311,18.4422,18.5014,477401.0
2025-04-30 09:30:00,18.43,18.45,18.16,18.19,245817.0,18.1857,18.2054,17.9193,17.9489,245817.0
2025-04-30 10:00:00,18.19,18.39,18.18,18.39,115542.0,17.9489,18.1462,17.939,18.1462,115542.0
2025-04-30 10:30:00,18.38,18.43,18.29,18.38,155490.0,18.1364,18.1857,18.0475,18.1364,155490.0
2025-04-30 11:00:00,18.38,18.51,18.37,18.48,167999.0,18.1364,18.2646,18.1265,18.235,167999.0
2025-04-30 11:30:00,18.47,18.65,18.44,18.63,289487.0,18.2252,18.4028,18.1956,18.383,289487.0
2025-04-30 12:00:00,18.63,18.68,18.56,18.57,209757.0,18.383,18.4324,18.314,18.3238,209757.0
2025-04-30 12:30:00,18.57,18.6,18.53,18.6,150674.0,18.3238,18.3534,18.2844,18.3534,150674.0
2025-04-30 13:00:00,18.6,18.64,18.52,18.64,97302.0,18.3534,18.3929,18.2745,18.3929,97302.0
2025-04-30 13:30:00,18.64,18.69,18.63,18.67,135134.0,18.3929,18.4422,18.383,18.4225,135134.0
2025-04-30 14:00:00,18.66,18.75,18.63,18.68,271570.0,18.4126,18.5014,18.383,18.4324,271570.0
2025-04-30 14:30:00,18.68,18.7,18.61,18.63,223151.0,18.4324,18.4521,18.3633,18.383,223151.0
2025-04-30 15:00:00,18.63,18.69,18.62,18.62,282114.0,18.383,18.4422,18.3732,18.3732,282114.0
2025-04-30 15:30:00,18.63,18.83,18.56,18.75,773924.0,18.383,18.5804,18.314,18.5014,773924.0
2025-05-01 09:30:00,18.91,18.94,18.65,18.84,180617.0,18.6593,18.6889,18.4028,18.5903,180617.0
2025-05-01 10:00:00,18.85,18.96,18.84,18.93,160061.0,18.6001,18.7087,18.5903,18.6791,160061.0
2025-05-01 10:30:00,18.93,19.0,18.81,19.0,250966.0,18.6791,18.7481,18.5607,18.7481,250966.0
2025-05-01 11:00:00,18.99,19.02,18.95,18.98,149081.0,18.7383,18.7679,18.6988,18.7284,149081.0
2025-05-01 11:30:00,18.98,18.99,18.83,18.85,184279.0,18.7284,18.7383,18.5804,18.6001,184279.0
2025-05-01 12:00:00,18.85,18.91,18.81,18.85,111642.0,18.6001,18.6593,18.5607,18.6001,111642.0
2025-05-01 12:30:00,18.85,18.86,18.8,18.82,95190.0,18.6001,18.61,18.5508,18.5705,95190.0
2025-05-01 13:00:00,18.82,18.9,18.82,18.84,148122.0,18.5705,18.6495,18.5705,18.5903,148122.0
2025-05-01 13:30:00,18.84,18.84,18.76,18.77,193518.0,18.5903,18.5903,18.5113,18.5212,193518.0
2025-05-01 14:00:00,18.77,18.81,18.76,18.8,154024.0,18.5212,18.5607,18.5113,18.5508,154024.0
2025-05-01 14:30:00,18.8,18.85,18.78,18.8,200333.0,18.5508,18.6001,18.5311,18.5508,200333.0
2025-05-01 15:00:00,18.8,18.82,18.75,18.8,370627.0,18.5508,18.5705,18.5014,18.5508,370627.0
2025-05-01 15:30:00,18.8,18.94,18.7,18.71,959573.0,18.5508,18.6889,18.4521,18.462,959573.0
2025-05-02 09:30:00,19.19,19.55,18.8,19.41,515795.0,18.9356,19.2908,18.5508,19.1527,515795.0
2025-05-02 10:00:00,19.39,19.5,19.25,19.49,292516.0,19.133,19.2415,18.9948,19.2316,292516.0
2025-05-02 10:30:00,19.49,19.57,19.44,19.56,202859.0,19.2316,19.3106,19.1823,19.3007,202859.0
2025-05-02 11:00:00,19.55,19.74,19.43,19.51,277574.0,19.2908,19.4783,19.1724,19.2514,277574.0
2025-05-02 11:30:00,19.51,20.04,19.47,20.0,887449.0,19.2514,19.7743,19.2119,19.7349,887449.0
2025-05-02 12:00:00,20.0,20.13,19.96,20.04,1035873.0,19.7349,19.8632,19.6954,19.7743,1035873.0
2025-05-02 12:30:00,20.03,20.1,19.99,20.01,202639.0,19.7645,19.8336,19.725,19.7447,202639.0
2025-05-02 13:00:00,20.01,20.08,19.96,20.05,279125.0,19.7447,19.8138,19.6954,19.7842,279125.0
2025-05-02 13:30:00,20.05,20.09,19.99,20.04,515153.0,19.7842,19.8237,19.725,19.7743,515153.0
2025-05-02 14:00:00,20.04,20.1,20.01,20.1,197364.0,19.7743,19.8336,19.7447,19.8336,197364.0
2025-05-02 14:30:00,20.1,20.13,19.98,20.07,359440.0,19.8336,19.8632,19.7151,19.804,359440.0
2025-05-02 15:00:00,20.08,20.09,19.99,20.07,366856.0,19.8138,19.8237,19.725,19.804,366856.0
2025-05-02 15:30:00,20.07,20.1,19.99,20.05,1143763.0,19.804,19.8336,19.725,19.7842,1143763.0
2025-05-05 09:30:00,20.0,20.31,19.92,20.12,527734.0,19.7349,20.0408,19.6559,19.8533,527734.0
2025-05-05 10:00:00,20.13,20.2,20.03,20.14,293986.0,19.8632,19.9322,19.7645,19.873,293986.0
2025-05-05 10:30:00,20.14,20.24,20.09,20.12,240001.0,19.873,19.9717,19.8237,19.8533,240001.0
2025-05-05 11:00:00,20.13,20.15,20.07,20.11,168796.0,19.8632,19.8829,19.804,19.8434,168796.0
2025-05-05 11:30:00,20.11,20.14,20.04,20.11,95890.0,19.8434,19.873,19.7743,19.8434,95890.0
2025-05-05 12:00:00,20.1,20.16,20.06,20.1,111440.0,19.8336,19.8928,19.7941,19.8336,111440.0
2025-05-05 12:30:00,20.1,20.1,20.03,20.09,122969.0,19.8336,19.8336,19.7645,19.8237,122969.0
2025-05-05 13:00:00,20.09,20.11,20.01,20.03,195417.0,19.8237,19.8434,19.7447,19.7645,195417.0
2025-05-05 13:30:00,20.02,20.07,19.99,20.0,242267.0,19.7546,19.804,19.725,19.7349,242267.0
2025-05-05 14:00:00,20.0,20.09,19.99,20.04,215669.0,19.7349,19.8237,19.725,19.7743,215669.0
2025-05-05 14:30:00,20.04,20.08,20.03,20.04,128083.0,19.7743,19.8138,19.7645,19.7743,128083.0
2025-05-05 15:00:00,20.03,20.04,20.0,20.0,388421.0,19.7645,19.7743,19.7349,19.7349,388421.0
2025-05-05 15:30:00,20.01,20.05,19.95,20.0,779772.0,19.7447,19.7842,19.6855,19.7349,779772.0
2025-05-06 09:30:00,19.79,20.12,19.79,20.09,446799.0,19.5277,19.8533,19.5277,19.8237,446799.0
2025-05-06 10:00:00,20.09,20.19,20.04,20.19,207290.0,19.8237,19.9224,19.7743,19.9224,207290.0
2025-05-06 10:30:00,20.19,20.23,20.15,20.18,186089.0,19.9224,19.9618,19.8829,19.9125,186089.0
2025-05-06 11:00:00,20.18,20.21,20.09,20.19,175200.0,19.9125,19.9421,19.8237,19.9224,175200.0
2025-05-06 11:30:00,20.18,20.22,20.09,20.09,176993.0,19.9125,19.952,19.8237,19.8237,176993.0
2025-05-06 12:00:00,20.1,20.19,20.09,20.14,129125.0,19.8336,19.9224,19.8237,19.873,129125.0
2025-05-06 12:30:00,20.13,20.16,20.03,20.04,98920.0,19.8632,19.8928,19.7645,19.7743,98920.0
2025-05-06 13:00:00,20.04,20.1,20.03,20.06,124795.0,19.7743,19.8336,19.7645,19.7941,124795.0
2025-05-06 13:30:00,20.06,20.1,20.06,20.09,139965.0,19.7941,19.8336,19.7941,19.8237,139965.0
2025-05-06 14:00:00,20.09,20.15,20.08,20.15,222304.0,19.8237,19.8829,19.8138,19.8829,222304.0
2025-05-06 14:30:00,20.14,20.15,20.09,20.14,189538.0,19.873,19.8829,19.8237,19.873,189538.0
2025-05-06 15:00:00,20.14,20.15,20.05,20.1,248632.0,19.873,19.8829,19.7842,19.8336,248632.0
2025-05-06 15:30:00,20.1,20.18,20.06,20.07,892692.0,19.8336,19.9125,19.7941,19.804,892692.0
2025-05-07 09:30:00,20.11,20.44,20.08,20.43,186155.0,19.8434,20.169,19.8138,20.1592,186155.0
2025-05-07 10:00:00,20.44,20.48,20.32,20.35,173232.0,20.169,20.2085,20.0506,20.0802,173232.0
2025-05-07 10:30:00,20.34,20.38,20.31,20.34,106378.0,20.0704,20.1098,20.0408,20.0704,106378.0
2025-05-07 11:00:00,20.33,20.45,20.33,20.44,109042.0,20.0605,20.1789,20.0605,20.169,109042.0
2025-05-07 11:30:00,20.44,20.54,20.43,20.53,244610.0,20.169,20.2677,20.1592,20.2579,244610.0
2025-05-07 12:00:00,20.53,20.59,20.45,20.45,242829.0,20.2579,20.3171,20.1789,20.1789,242829.0
2025-05-07 12:30:00,20.45,20.57,20.45,20.56,176333.0,20.1789,20.2973,20.1789,20.2875,176333.0
2025-05-07 13:00:00,20.55,20.59,20.54,20.55,123519.0,20.2776,20.3171,20.2677,20.2776,123519.0
2025-05-07 13:30:00,20.54,20.58,20.5,20.53,278863.0,20.2677,20.3072,20.2283,20.2579,278863.0
2025-05-07 14:00:00,20.52,20.6,20.39,20.52,816978.0,20.248,20.3269,20.1197,20.248,816978.0
2025-05-07 14:30:00,20.52,20.63,20.47,20.6,706881.0,20.248,20.3565,20.1986,20.3269,706881.0
2025-05-07 15:00:00,20.59,20.59,20.41,20.41,247178.0,20.3171,20.3171,20.1394,20.1394,247178.0
2025-05-07 15:30:00,20.41,20.55,20.36,20.44,782885.0,20.1394,20.2776,20.0901,20.169,782885.0
2025-05-08 09:30:00,20.65,20.8,20.59,20.8,199659.0,20.3763,20.5243,20.3171,20.5243,199659.0
2025-05-08 10:00:00,20.8,20.81,20.61,20.79,394402.0,20.5243,20.5341,20.3368,20.5144,394402.0
2025-05-08 10:30:00,20.79,20.82,20.71,20.8,466761.0,20.5144,20.544,20.4355,20.5243,466761.0
2025-05-08 11:00:00,20.8,21.0,20.78,20.96,445499.0,20.5243,20.7216,20.5045,20.6822,445499.0
2025-05-08 11:30:00,20.95,21.12,20.92,21.01,581521.0,20.6723,20.84,20.6427,20.7315,581521.0
2025-05-08 12:00:00,21.02,21.07,21.0,21.02,132148.0,20.7414,20.7907,20.7216,20.7414,132148.0
2025-05-08 12:30:00,21.02,21.22,21.01,21.17,157597.0,20.7414,20.9387,20.7315,20.8894,157597.0
2025-05-08 13:00:00,21.17,21.17,21.04,21.05,140689.0,20.8894,20.8894,20.7611,20.771,140689.0
2025-05-08 13:30:00,21.06,21.07,20.98,20.99,175476.0,20.7808,20.7907,20.7019,20.7118,175476.0
2025-05-08 14:00:00,20.98,21.0,20.87,20.89,568205.0,20.7019,20.7216,20.5933,20.6131,568205.0
2025-05-08 14:30:00,20.88,20.97,20.87,20.91,162381.0,20.6032,20.692,20.5933,20.6328,162381.0
2025-05-08 15:00:00,20.91,20.95,20.88,20.93,431944.0,20.6328,20.6723,20.6032,20.6526,431944.0
2025-05-08 15:30:00,20.93,20.96,20.78,20.84,1084083.0,20.6526,20.6822,20.5045,20.5637,1084083.0
2025-05-09 09:30:00,21.0,21.11,20.94,21.1,158290.0,20.7216,20.8302,20.6624,20.8203,158290.0
2025-05-09 10:00:00,21.09,21.11,20.9,20.96,192830.0,20.8104,20.8302,20.6229,20.6822,192830.0
2025-05-09 10:30:00,20.96,21.01,20.94,20.96,153892.0,20.6822,20.7315,20.6624,20.6822,153892.0
2025-05-09 11:00:00,20.96,21.0,20.94,20.98,136879.0,20.6822,20.7216,20.6624,20.7019,136879.0
2025-05-09 11:30:00,20.98,21.01,20.93,20.98,144243.0,20.7019,20.7315,20.6526,20.7019,144243.0
2025-05-09 12:00:00,20.98,20.99,20.92,20.94,121043.0,20.7019,20.7118,20.6427,20.6624,121043.0
2025-05-09 12:30:00,20.94,20.96,20.9,20.92,135950.0,20.6624,20.6822,20.6229,20.6427,135950.0
2025-05-09 13:00:00,20.92,21.02,20.9,21.01,179705.0,20.6427,20.7414,20.6229,20.7315,179705.0
2025-05-09 13:30:00,21.01,21.01,20.96,20.98,147658.0,20.7315,20.7315,20.6822,20.7019,147658.0
2025-05-09 14:00:00,20.98,21.02,20.96,21.02,115979.0,20.7019,20.7414,20.6822,20.7414,115979.0
2025-05-09 14:30:00,21.02,21.03,20.98,21.02,299054.0,20.7414,20.7512,20.7019,20.7414,299054.0
2025-05-09 15:00:00,21.01,21.01,20.91,20.92,470427.0,20.7315,20.7315,20.6328,20.6427,470427.0
2025-05-09 15:30:00,20.92,20.95,20.86,20.93,620836.0,20.6427,20.6723,20.5835,20.6526,620836.0
2025-05-12 09:30:00,21.8,22.09,21.56,21.91,699023.0,21.511,21.7972,21.2742,21.6196,699023.0
2025-05-12 10:00:00,21.92,22.03,21.74,21.75,430501.0,21.6294,21.738,21.4518,21.4617,430501.0
2025-05-12 10:30:00,21.74,21.84,21.66,21.81,358544.0,21.4518,21.5505,21.3729,21.5209,358544.0
2025-05-12 11:00:00,21.81,21.83,21.7,21.76,242544.0,21.5209,21.5406,21.4123,21.4715,242544.0
2025-05-12 11:30:00,21.76,21.79,21.68,21.7,168858.0,21.4715,21.5012,21.3926,21.4123,168858.0
2025-05-12 12:00:00,21.7,21.8,21.69,21.75,131805.0,21.4123,21.511,21.4025,21.4617,131805.0
2025-05-12 12:30:00,21.76,21.82,21.74,21.8,166786.0,21.4715,21.5308,21.4518,21.511,166786.0
2025-05-12 13:00:00,21.8,21.85,21.73,21.75,178241.0,21.511,21.5604,21.4419,21.4617,178241.0
2025-05-12 13:30:00,21.76,21.77,21.7,21.71,172539.0,21.4715,21.4814,21.4123,21.4222,172539.0
2025-05-12 14:00:00,21.71,21.74,21.69,21.71,132549.0,21.4222,21.4518,21.4025,21.4222,132549.0
2025-05-12 14:30:00,21.71,21.74,21.64,21.66,334143.0,21.4222,21.4518,21.3531,21.3729,334143.0
2025-05-12 15:00:00,21.65,21.73,21.61,21.66,264239.0,21.363,21.4419,21.3235,21.3729,264239.0
2025-05-12 15:30:00,21.66,21.72,21.63,21.69,961394.0,21.3729,21.4321,21.3433,21.4025,961394.0
2025-05-13 09:30:00,21.72,21.86,21.65,21.79,166328.0,21.4321,21.5702,21.363,21.5012,166328.0
2025-05-13 10:00:00,21.78,21.84,21.75,21.8,190604.0,21.4913,21.5505,21.4617,21.511,190604.0
2025-05-13 10:30:00,21.8,21.86,21.77,21.8,205322.0,21.511,21.5702,21.4814,21.511,205322.0
2025-05-13 11:00:00,21.8,21.91,21.8,21.89,211728.0,21.511,21.6196,21.511,21.5998,211728.0
2025-05-13 11:30:00,21.88,21.97,21.87,21.93,115101.0,21.59,21.6788,21.5801,21.6393,115101.0
2025-05-13 12:00:00,21.93,21.93,21.82,21.83,219419.0,21.6393,21.6393,21.5308,21.5406,219419.0
2025-05-13 12:30:00,21.83,21.86,21.77,21.77,196981.0,21.5406,21.5702,21.4814,21.4814,196981.0
2025-05-13 13:00:00,21.77,21.84,21.76,21.8,252535.0,21.4814,21.5505,21.4715,21.511,252535.0
2025-05-13 13:30:00,21.8,21.83,21.71,21.78,259582.0,21.511,21.5406,21.4222,21.4913,259582.0
2025-05-13 14:00:00,21.77,21.81,21.72,21.73,237528.0,21.4814,21.5209,21.4321,21.4419,237528.0
2025-05-13 14:30:00,21.73,21.75,21.68,21.68,269662.0,21.4419,21.4617,21.3926,21.3926,269662.0
2025-05-13 15:00:00,21.68,21.74,21.66,21.7,346119.0,21.3926,21.4518,21.3729,21.4123,346119.0
2025-05-13 15:30:00,21.69,21.73,21.56,21.57,896525.0,21.4025,21.4419,21.2742,21.2841,896525.0
2025-05-14 09:30:00,21.91,21.91,21.55,21.61,690971.0,21.6196,21.6196,21.2643,21.3235,690971.0
2025-05-14 10:00:00,21.62,21.7,21.51,21.62,972105.0,21.3334,21.4123,21.2249,21.3334,972105.0
2025-05-14 10:30:00,21.62,21.77,21.61,21.7,436770.0,21.3334,21.4814,21.3235,21.4123,436770.0
2025-05-14 11:00:00,21.71,21.79,21.64,21.78,431420.0,21.4222,21.5012,21.3531,21.4913,431420.0
2025-05-14 11:30:00,21.78,21.81,21.7,21.72,263831.0,21.4913,21.5209,21.4123,21.4321,263831.0
2025-05-14 12:00:00,21.71,21.78,21.7,21.73,574406.0,21.4222,21.4913,21.4123,21.4419,574406.0
2025-05-14 12:30:00,21.73,21.83,21.73,21.82,202375.0,21.4419,21.5406,21.4419,21.5308,202375.0
2025-05-14 13:00:00,21.82,21.86,21.71,21.79,214323.0,21.5308,21.5702,21.4222,21.5012,214323.0
2025-05-14 13:30:00,21.8,21.9,21.79,21.89,206190.0,21.511,21.6097,21.5012,21.5998,206190.0
2025-05-14 14:00:00,21.89,21.94,21.86,21.88,188733.0,21.5998,21.6492,21.5702,21.59,188733.0
2025-05-14 14:30:00,21.88,21.95,21.86,21.94,397609.0,21.59,21.659,21.5702,21.6492,397609.0
2025-05-14 15:00:00,21.94,22.02,21.92,21.96,362091.0,21.6492,21.7281,21.6294,21.6689,362091.0
2025-05-14 15:30:00,21.96,22.08,21.95,22.03,1138131.0,21.6689,21.7873,21.659,21.738,1138131.0
2025-05-15 09:30:00,21.98,22.14,21.9,22.02,257740.0,21.6886,21.8465,21.6097,21.7281,257740.0
2025-05-15 10:00:00,22.02,22.11,21.99,22.0,191724.0,21.7281,21.8169,21.6985,21.7084,191724.0
2025-05-15 10:30:00,22.0,22.03,21.92,22.0,233058.0,21.7084,21.738,21.6294,21.7084,233058.0
2025-05-15 11:00:00,22.0,22.09,21.98,22.07,134412.0,21.7084,21.7972,21.6886,21.7774,134412.0
2025-05-15 11:30:00,22.07,22.08,22.02,22.03,216865.0,21.7774,21.7873,21.7281,21.738,216865.0
2025-05-15 12:00:00,22.03,22.12,22.0,22.01,120615.0,21.738,21.8268,21.7084,21.7182,120615.0
2025-05-15 12:30:00,22.01,22.07,22.01,22.05,68524.0,21.7182,21.7774,21.7182,21.7577,68524.0
2025-05-15 13:00:00,22.05,22.07,22.03,22.06,62317.0,21.7577,21.7774,21.738,21.7676,62317.0
2025-05-15 13:30:00,22.06,22.07,22.02,22.04,102579.0,21.7676,21.7774,21.7281,21.7478,102579.0
2025-05-15 14:00:00,22.05,22.1,22.03,22.1,92613.0,21.7577,21.807,21.738,21.807,92613.0
2025-05-15 14:30:00,22.1,22.15,22.09,22.13,124616.0,21.807,21.8564,21.7972,21.8366,124616.0
2025-05-15 15:00:00,22.13,22.17,22.12,22.14,219900.0,21.8366,21.8761,21.8268,21.8465,219900.0
2025-05-15 15:30:00,22.14,22.2,22.13,22.19,469071.0,21.8465,21.9057,21.8366,21.8958,469071.0
2025-05-16 09:30:00,22.16,22.41,22.15,22.35,379933.0,21.8662,22.1129,21.8564,22.0537,379933.0
2025-05-16 10:00:00,22.34,22.34,22.23,22.27,172296.0,22.0439,22.0439,21.9353,21.9748,172296.0
2025-05-16 10:30:00,22.27,22.31,22.25,22.28,176559.0,21.9748,22.0143,21.9551,21.9847,176559.0
2025-05-16 11:00:00,22.28,22.31,22.2,22.21,186122.0,21.9847,22.0143,21.9057,21.9156,186122.0
2025-05-16 11:30:00,22.21,22.3,22.2,22.26,165834.0,21.9156,22.0044,21.9057,21.9649,165834.0
2025-05-16 12:00:00,22.27,22.29,22.25,22.27,134559.0,21.9748,21.9945,21.9551,21.9748,134559.0
2025-05-16 12:30:00,22.27,22.33,22.26,22.32,129095.0,21.9748,22.034,21.9649,22.0241,129095.0
2025-05-16 13:00:00,22.32,22.38,22.3,22.35,127705.0,22.0241,22.0833,22.0044,22.0537,127705.0
2025-05-16 13:30:00,22.35,22.36,22.27,22.3,109105.0,22.0537,22.0636,21.9748,22.0044,109105.0
2025-05-16 14:00:00,22.3,22.34,22.29,22.34,86521.0,22.0044,22.0439,21.9945,22.0439,86521.0
2025-05-16 14:30:00,22.34,22.38,22.32,22.34,171361.0,22.0439,22.0833,22.0241,22.0439,171361.0
2025-05-16 15:00:00,22.34,22.37,22.33,22.35,195135.0,22.0439,22.0735,22.034,22.0537,195135.0
2025-05-16 15:30:00,22.35,22.42,22.34,22.39,857342.0,22.0537,22.1228,22.0439,22.0932,857342.0
2025-05-19 09:30:00,22.15,22.25,22.04,22.05,168710.0,21.8564,21.9551,21.7478,21.7577,168710.0
2025-05-19 10:00:00,22.05,22.25,22.04,22.14,155475.0,21.7577,21.9551,21.7478,21.8465,155475.0
2025-05-19 10:30:00,22.14,22.19,22.1,22.17,92261.0,21.8465,21.8958,21.807,21.8761,92261.0
2025-05-19 11:00:00,22.17,22.19,22.09,22.1,91630.0,21.8761,21.8958,21.7972,21.807,91630.0
2025-05-19 11:30:00,22.1,22.15,22.09,22.13,122727.0,21.807,21.8564,21.7972,21.8366,122727.0
2025-05-19 12:00:00,22.13,22.2,22.12,22.2,89943.0,21.8366,21.9057,21.8268,21.9057,89943.0
2025-05-19 12:30:00,22.2,22.23,22.17,22.21,69069.0,21.9057,21.9353,21.8761,21.9156,69069.0
2025-05-19 13:00:00,22.21,22.25,22.2,22.23,57896.0,21.9156,21.9551,21.9057,21.9353,57896.0
2025-05-19 13:30:00,22.24,22.26,22.22,22.23,101866.0,21.9452,21.9649,21.9255,21.9353,101866.0
2025-05-19 14:00:00,22.23,22.24,22.15,22.18,90293.0,21.9353,21.9452,21.8564,21.886,90293.0
2025-05-19 14:30:00,22.18,22.22,22.16,22.18,98250.0,21.886,21.9255,21.8662,21.886,98250.0
2025-05-19 15:00:00,22.18,22.19,22.12,22.14,146501.0,21.886,21.8958,21.8268,21.8465,146501.0
2025-05-19 15:30:00,22.14,22.23,22.12,22.21,667213.0,21.8465,21.9353,21.8268,21.9156,667213.0
2025-05-20 09:30:00,22.13,22.19,22.04,22.09,96183.0,21.8366,21.8958,21.7478,21.7972,96183.0
2025-05-20 10:00:00,22.09,22.16,22.07,22.12,81116.0,21.7972,21.8662,21.7774,21.8268,81116.0
2025-05-20 10:30:00,22.13,22.17,22.06,22.07,54044.0,21.8366,21.8761,21.7676,21.7774,54044.0
2025-05-20 11:00:00,22.07,22.16,22.06,22.16,64153.0,21.7774,21.8662,21.7676,21.8662,64153.0
2025-05-20 11:30:00,22.15,22.16,22.11,22.16,63915.0,21.8564,21.8662,21.8169,21.8662,63915.0
2025-05-20 12:00:00,22.15,22.2,22.14,22.18,85699.0,21.8564,21.9057,21.8465,21.886,85699.0
2025-05-20 12:30:00,22.18,22.18,22.14,22.17,58653.0,21.886,21.886,21.8465,21.8761,58653.0
2025-05-20 13:00:00,22.18,22.19,22.12,22.14,67959.0,21.886,21.8958,21.8268,21.8465,67959.0
2025-05-20 13:30:00,22.14,22.16,22.14,22.14,46043.0,21.8465,21.8662,21.8465,21.8465,46043.0
2025-05-20 14:00:00,22.14,22.18,22.09,22.11,146964.0,21.8465,21.886,21.7972,21.8169,146964.0
2025-05-20 14:30:00,22.11,22.15,22.08,22.15,108447.0,21.8169,21.8564,21.7873,21.8564,108447.0
2025-05-20 15:00:00,22.14,22.15,22.08,22.11,189001.0,21.8465,21.8564,21.7873,21.8169,189001.0
2025-05-20 15:30:00,22.1,22.19,22.1,22.17,513733.0,21.807,21.8958,21.807,21.8761,513733.0
2025-05-21 09:30:00,21.96,22.05,21.93,21.96,181018.0,21.6689,21.7577,21.6393,21.6689,181018.0
2025-05-21 10:00:00,21.96,22.04,21.88,21.88,133826.0,21.6689,21.7478,21.59,21.59,133826.0
2025-05-21 10:30:00,21.88,21.9,21.81,21.9,106205.0,21.59,21.6097,21.5209,21.6097,106205.0
2025-05-21 11:00:00,21.89,21.93,21.87,21.88,113951.0,21.5998,21.6393,21.5801,21.59,113951.0
2025-05-21 11:30:00,21.89,21.91,21.86,21.87,168241.0,21.5998,21.6196,21.5702,21.5801,168241.0
2025-05-21 12:00:00,21.88,21.93,21.87,21.9,120333.0,21.59,21.6393,21.5801,21.6097,120333.0
2025-05-21 12:30:00,21.9,21.96,21.9,21.92,78777.0,21.6097,21.6689,21.6097,21.6294,78777.0
2025-05-21 13:00:00,21.92,21.93,21.64,21.65,156590.0,21.6294,21.6393,21.3531,21.363,156590.0
2025-05-21 13:30:00,21.65,21.77,21.62,21.71,137683.0,21.363,21.4814,21.3334,21.4222,137683.0
2025-05-21 14:00:00,21.72,21.73,21.66,21.7,130043.0,21.4321,21.4419,21.3729,21.4123,130043.0
2025-05-21 14:30:00,21.7,21.72,21.65,21.65,132706.0,21.4123,21.4321,21.363,21.363,132706.0
2025-05-21 15:00:00,21.66,21.7,21.58,21.61,239499.0,21.3729,21.4123,21.2939,21.3235,239499.0
2025-05-21 15:30:00,21.61,21.7,21.6,21.61,663341.0,21.3235,21.4123,21.3137,21.3235,663341.0
2025-05-22 09:30:00,21.5,21.6,21.42,21.55,444981.0,21.215,21.3137,21.1361,21.2643,444981.0
2025-05-22 10:00:00,21.55,21.64,21.5,21.51,323745.0,21.2643,21.3531,21.215,21.2249,323745.0
2025-05-22 10:30:00,21.5,21.53,21.41,21.46,275620.0,21.215,21.2446,21.1262,21.1755,275620.0
2025-05-22 11:00:00,21.45,21.6,21.45,21.54,301536.0,21.1657,21.3137,21.1657,21.2545,301536.0
2025-05-22 11:30:00,21.54,21.61,21.53,21.57,221961.0,21.2545,21.3235,21.2446,21.2841,221961.0
2025-05-22 12:00:00,21.57,21.61,21.54,21.59,322942.0,21.2841,21.3235,21.2545,21.3038,322942.0
2025-05-22 12:30:00,21.58,21.59,21.54,21.54,127299.0,21.2939,21.3038,21.2545,21.2545,127299.0
2025-05-22 13:00:00,21.54,21.6,21.53,21.6,117057.0,21.2545,21.3137,21.2446,21.3137,117057.0
2025-05-22 13:30:00,21.6,21.65,21.57,21.63,184591.0,21.3137,21.363,21.2841,21.3433,184591.0
2025-05-22 14:00:00,21.63,21.66,21.58,21.63,221250.0,21.3433,21.3729,21.2939,21.3433,221250.0
2025-05-22 14:30:00,21.64,21.67,21.62,21.66,250404.0,21.3531,21.3827,21.3334,21.3729,250404.0
2025-05-22 15:00:00,21.66,21.75,21.65,21.74,327555.0,21.3729,21.4617,21.363,21.4518,327555.0
2025-05-22 15:30:00,21.75,21.75,21.6,21.62,809945.0,21.4617,21.4617,21.3137,21.3334,809945.0
2025-05-23 09:30:00,21.24,21.41,21.14,21.38,263646.0,20.9584,21.1262,20.8598,21.0966,263646.0
2025-05-23 10:00:00,21.38,21.44,21.34,21.41,268969.0,21.0966,21.1558,21.0571,21.1262,268969.0
2025-05-23 10:30:00,21.41,21.5,21.4,21.43,153259.0,21.1262,21.215,21.1163,21.1459,153259.0
2025-05-23 11:00:00,21.43,21.46,21.39,21.44,149219.0,21.1459,21.1755,21.1065,21.1558,149219.0
2025-05-23 11:30:00,21.43,21.48,21.39,21.39,93544.0,21.1459,21.1953,21.1065,21.1065,93544.0
2025-05-23 12:00:00,21.39,21.47,21.39,21.46,94580.0,21.1065,21.1854,21.1065,21.1755,94580.0
2025-05-23 12:30:00,21.46,21.53,21.44,21.5,65888.0,21.1755,21.2446,21.1558,21.215,65888.0
2025-05-23 13:00:00,21.5,21.57,21.48,21.55,73199.0,21.215,21.2841,21.1953,21.2643,73199.0
2025-05-23 13:30:00,21.55,21.61,21.54,21.58,98157.0,21.2643,21.3235,21.2545,21.2939,98157.0
2025-05-23 14:00:00,21.58,21.6,21.5,21.53,83848.0,21.2939,21.3137,21.215,21.2446,83848.0
2025-05-23 14:30:00,21.53,21.57,21.52,21.55,89684.0,21.2446,21.2841,21.2347,21.2643,89684.0
2025-05-23 15:00:00,21.55,21.57,21.52,21.53,181364.0,21.2643,21.2841,21.2347,21.2446,181364.0
2025-05-23 15:30:00,21.53,21.57,21.46,21.52,577424.0,21.2446,21.2841,21.1755,21.2347,577424.0
2025-05-27 09:30:00,21.78,21.94,21.63,21.91,420978.0,21.4913,21.6492,21.3433,21.6196,420978.0
2025-05-27 10:00:00,21.92,22.02,21.89,21.99,221736.0,21.6294,21.7281,21.5998,21.6985,221736.0
2025-05-27 10:30:00,21.98,22.05,21.96,22.01,138918.0,21.6886,21.7577,21.6689,21.7182,138918.0
2025-05-27 11:00:00,22.01,22.1,22.0,22.1,225927.0,21.7182,21.807,21.7084,21.807,225927.0
2025-05-27 11:30:00,22.1,22.14,22.07,22.12,118647.0,21.807,21.8465,21.7774,21.8268,118647.0
2025-05-27 12:00:00,22.12,22.15,22.09,22.1,134536.0,21.8268,21.8564,21.7972,21.807,134536.0
2025-05-27 12:30:00,22.11,22.15,22.1,22.13,146526.0,21.8169,21.8564,21.807,21.8366,146526.0
2025-05-27 13:00:00,22.13,22.19,22.12,22.19,108517.0,21.8366,21.8958,21.8268,21.8958,108517.0
2025-05-27 13:30:00,22.19,22.2,22.16,22.2,196072.0,21.8958,21.9057,21.8662,21.9057,196072.0
2025-05-27 14:00:00,22.2,22.23,22.19,22.21,138108.0,21.9057,21.9353,21.8958,21.9156,138108.0
2025-05-27 14:30:00,22.21,22.24,22.17,22.17,174953.0,21.9156,21.9452,21.8761,21.8761,174953.0
2025-05-27 15:00:00,22.18,22.21,22.17,22.2,239406.0,21.886,21.9156,21.8761,21.9057,239406.0
2025-05-27 15:30:00,22.2,22.23,22.12,22.21,777418.0,21.9057,21.9353,21.8268,21.9156,777418.0
2025-05-28 09:30:00,22.26,22.31,22.14,22.21,276021.0,21.9649,22.0143,21.8465,21.9156,276021.0
2025-05-28 10:00:00,22.21,22.23,22.15,22.17,287414.0,21.9156,21.9353,21.8564,21.8761,287414.0
2025-05-28 10:30:00,22.17,22.17,22.07,22.11,260986.0,21.8761,21.8761,21.7774,21.8169,260986.0
2025-05-28 11:00:00,22.11,22.15,22.08,22.09,210404.0,21.8169,21.8564,21.7873,21.7972,210404.0
2025-05-28 11:30:00,22.08,22.12,22.06,22.07,219429.0,21.7873,21.8268,21.7676,21.7774,219429.0
2025-05-28 12:00:00,22.07,22.13,22.07,22.1,199295.0,21.7774,21.8366,21.7774,21.807,199295.0
2025-05-28 12:30:00,22.1,22.15,22.09,22.13,196182.0,21.807,21.8564,21.7972,21.8366,196182.0
2025-05-28 13:00:00,22.13,22.15,22.08,22.1,166455.0,21.8366,21.8564,21.7873,21.807,166455.0
2025-05-28 13:30:00,22.1,22.1,21.98,22.01,496240.0,21.807,21.807,21.6886,21.7182,496240.0
2025-05-28 14:00:00,22.01,22.06,21.97,21.98,358925.0,21.7182,21.7676,21.6788,21.6886,358925.0
2025-05-28 14:30:00,21.97,21.99,21.77,21.83,969925.0,21.6788,21.6985,21.4814,21.5406,969925.0
2025-05-28 15:00:00,21.82,21.88,21.72,21.73,484336.0,21.5308,21.59,21.4321,21.4419,484336.0
2025-05-28 15:30:00,21.73,21.74,21.59,21.63,1172623.0,21.4419,21.4518,21.3038,21.3433,1172623.0
2025-05-29 09:30:00,21.82,21.83,21.68,21.82,259230.0,21.5308,21.5406,21.3926,21.5308,259230.0
2025-05-29 10:00:00,21.82,21.88,21.7,21.77,150102.0,21.5308,21.59,21.4123,21.4814,150102.0
2025-05-29 10:30:00,21.77,21.79,21.68,21.77,136287.0,21.4814,21.5012,21.3926,21.4814,136287.0
2025-05-29 11:00:00,21.77,21.83,21.71,21.82,177167.0,21.4814,21.5406,21.4222,21.5308,177167.0
2025-05-29 11:30:00,21.82,21.83,21.66,21.67,126118.0,21.5308,21.5406,21.3729,21.3827,126118.0
2025-05-29 12:00:00,21.66,21.78,21.63,21.76,142070.0,21.3729,21.4913,21.3433,21.4715,142070.0
2025-05-29 12:30:00,21.76,21.84,21.75,21.82,173938.0,21.4715,21.5505,21.4617,21.5308,173938.0
2025-05-29 13:00:00,21.82,21.85,21.81,21.82,120512.0,21.5308,21.5604,21.5209,21.5308,120512.0
2025-05-29 13:30:00,21.82,21.87,21.82,21.82,195782.0,21.5308,21.5801,21.5308,21.5308,195782.0
2025-05-29 14:00:00,21.82,21.84,21.69,21.7,598438.0,21.5308,21.5505,21.4025,21.4123,598438.0
2025-05-29 14:30:00,21.71,21.82,21.7,21.78,265633.0,21.4222,21.5308,21.4123,21.4913,265633.0
2025-05-29 15:00:00,21.79,21.82,21.75,21.78,247132.0,21.5012,21.5308,21.4617,21.4913,247132.0
2025-05-29 15:30:00,21.78,21.81,21.74,21.8,681475.0,21.4913,21.5209,21.4518,21.511,681475.0
2025-05-30 09:30:00,21.66,21.72,21.4,21.49,286580.0,21.3729,21.4321,21.1163,21.2051,286580.0
2025-05-30 10:00:00,21.5,21.72,21.5,21.67,201321.0,21.215,21.4321,21.215,21.3827,201321.0
2025-05-30 10:30:00,21.67,21.72,21.58,21.62,145052.0,21.3827,21.4321,21.2939,21.3334,145052.0
2025-05-30 11:00:00,21.62,21.7,21.61,21.68,111226.0,21.3334,21.4123,21.3235,21.3926,111226.0
2025-05-30 11:30:00,21.68,21.69,21.62,21.64,114685.0,21.3926,21.4025,21.3334,21.3531,114685.0
2025-05-30 12:00:00,21.63,21.67,21.57,21.6,256707.0,21.3433,21.3827,21.2841,21.3137,256707.0
2025-05-30 12:30:00,21.6,21.62,21.51,21.57,165774.0,21.3137,21.3334,21.2249,21.2841,165774.0
2025-05-30 13:00:00,21.58,21.64,21.56,21.61,178399.0,21.2939,21.3531,21.2742,21.3235,178399.0
2025-05-30 13:30:00,21.61,21.64,21.58,21.61,99652.0,21.3235,21.3531,21.2939,21.3235,99652.0
2025-05-30 14:00:00,21.61,21.63,21.56,21.62,188126.0,21.3235,21.3433,21.2742,21.3334,188126.0
2025-05-30 14:30:00,21.62,21.64,21.57,21.62,181285.0,21.3334,21.3531,21.2841,21.3334,181285.0
2025-05-30 15:00:00,21.62,21.7,21.6,21.69,281836.0,21.3334,21.4123,21.3137,21.4025,281836.0
2025-05-30 15:30:00,21.69,21.69,21.57,21.63,1584448.0,21.4025,21.4025,21.2841,21.3433,1584448.0
2025-06-02 09:30:00,21.47,21.52,21.2,21.31,221229.0,21.1854,21.2347,20.919,21.0275,221229.0
2025-06-02 10:00:00,21.29,21.47,21.23,21.44,216141.0,21.0078,21.1854,20.9486,21.1558,216141.0
2025-06-02 10:30:00,21.44,21.44,21.33,21.41,143596.0,21.1558,21.1558,21.0472,21.1262,143596.0
2025-06-02 11:00:00,21.4,21.43,21.32,21.33,131262.0,21.1163,21.1459,21.0374,21.0472,131262.0
2025-06-02 11:30:00,21.33,21.34,21.24,21.26,196118.0,21.0472,21.0571,20.9584,20.9782,196118.0
2025-06-02 12:00:00,21.26,21.29,21.23,21.27,135371.0,20.9782,21.0078,20.9486,20.988,135371.0
2025-06-02 12:30:00,21.27,21.35,21.25,21.32,137475.0,20.988,21.067,20.9683,21.0374,137475.0
2025-06-02 13:00:00,21.33,21.37,21.31,21.32,91754.0,21.0472,21.0867,21.0275,21.0374,91754.0
2025-06-02 13:30:00,21.32,21.35,21.3,21.34,78696.0,21.0374,21.067,21.0176,21.0571,78696.0
2025-06-02 14:00:00,21.34,21.37,21.28,21.35,105236.0,21.0571,21.0867,20.9979,21.067,105236.0
2025-06-02 14:30:00,21.35,21.38,21.33,21.37,100566.0,21.067,21.0966,21.0472,21.0867,100566.0
2025-06-02 15:00:00,21.37,21.39,21.34,21.36,223256.0,21.0867,21.1065,21.0571,21.0769,223256.0
2025-06-02 15:30:00,21.36,21.36,21.25,21.3,746847.0,21.0769,21.0769,20.9683,21.0176,746847.0
2025-06-03 09:30:00,21.19,21.34,21.06,21.23,623411.0,20.9091,21.0571,20.7808,20.9486,623411.0
2025-06-03 10:00:00,21.23,21.51,21.22,21.51,423347.0,20.9486,21.2249,20.9387,21.2249,423347.0
2025-06-03 10:30:00,21.51,21.52,21.41,21.51,128638.0,21.2249,21.2347,21.1262,21.2249,128638.0
2025-06-03 11:00:00,21.51,21.53,21.45,21.46,182116.0,21.2249,21.2446,21.1657,21.1755,182116.0
2025-06-03 11:30:00,21.46,21.52,21.45,21.49,174303.0,21.1755,21.2347,21.1657,21.2051,174303.0
2025-06-03 12:00:00,21.5,21.52,21.48,21.5,111561.0,21.215,21.2347,21.1953,21.215,111561.0
2025-06-03 12:30:00,21.5,21.51,21.47,21.48,44621.0,21.215,21.2249,21.1854,21.1953,44621.0
2025-06-03 13:00:00,21.47,21.47,21.41,21.42,178919.0,21.1854,21.1854,21.1262,21.1361,178919.0
2025-06-03 13:30:00,21.42,21.45,21.38,21.39,82904.0,21.1361,21.1657,21.0966,21.1065,82904.0
2025-06-03 14:00:00,21.39,21.41,21.35,21.39,126368.0,21.1065,21.1262,21.067,21.1065,126368.0
2025-06-03 14:30:00,21.39,21.44,21.39,21.41,96123.0,21.1065,21.1558,21.1065,21.1262,96123.0
2025-06-03 15:00:00,21.41,21.43,21.39,21.41,143385.0,21.1262,21.1459,21.1065,21.1262,143385.0
2025-06-03 15:30:00,21.41,21.45,21.32,21.38,657681.0,21.1262,21.1657,21.0374,21.0966,657681.0
2025-06-04 09:30:00,21.4,21.45,21.25,21.28,176782.0,21.1163,21.1657,20.9683,20.9979,176782.0
2025-06-04 10:00:00,21.28,21.47,21.25,21.46,190939.0,20.9979,21.1854,20.9683,21.1755,190939.0
2025-06-04 10:30:00,21.46,21.51,21.41,21.51,159176.0,21.1755,21.2249,21.1262,21.2249,159176.0
2025-06-04 11:00:00,21.51,21.51,21.45,21.48,126529.0,21.2249,21.2249,21.1657,21.1953,126529.0
2025-06-04 11:30:00,21.48,21.52,21.46,21.48,90607.0,21.1953,21.2347,21.1755,21.1953,90607.0
2025-06-04 12:00:00,21.48,21.5,21.41,21.42,75243.0,21.1953,21.215,21.1262,21.1361,75243.0
2025-06-04 12:30:00,21.42,21.46,21.41,21.43,117177.0,21.1361,21.1755,21.1262,21.1459,117177.0
2025-06-04 13:00:00,21.43,21.47,21.41,21.41,110175.0,21.1459,21.1854,21.1262,21.1262,110175.0
2025-06-04 13:30:00,21.42,21.45,21.4,21.42,93932.0,21.1361,21.1657,21.1163,21.1361,93932.0
2025-06-04 14:00:00,21.42,21.42,21.34,21.36,109419.0,21.1361,21.1361,21.0571,21.0769,109419.0
2025-06-04 14:30:00,21.36,21.36,21.3,21.3,103785.0,21.0769,21.0769,21.0176,21.0176,103785.0
2025-06-04 15:00:00,21.31,21.38,21.3,21.37,153552.0,21.0275,21.0966,21.0176,21.0867,153552.0
2025-06-04 15:30:00,21.37,21.41,21.32,21.37,782195.0,21.0867,21.1262,21.0374,21.0867,782195.0
2025-06-05 09:30:00,21.75,22.22,21.69,21.84,628335.0,21.4617,21.9255,21.4025,21.5505,628335.0
2025-06-05 10:00:00,21.85,22.02,21.84,21.97,418796.0,21.5604,21.7281,21.5505,21.6788,418796.0
2025-06-05 10:30:00,21.96,22.01,21.85,21.95,177132.0,21.6689,21.7182,21.5604,21.659,177132.0
2025-06-05 11:00:00,21.95,21.96,21.87,21.91,135993.0,21.659,21.6689,21.5801,21.6196,135993.0
2025-06-05 11:30:00,21.91,21.99,21.9,21.97,193104.0,21.6196,21.6985,21.6097,21.6788,193104.0
2025-06-05 12:00:00,21.96,22.0,21.89,21.95,72688.0,21.6689,21.7084,21.5998,21.659,72688.0
2025-06-05 12:30:00,21.95,21.95,21.81,21.85,76572.0,21.659,21.659,21.5209,21.5604,76572.0
2025-06-05 13:00:00,21.85,21.94,21.84,21.93,141213.0,21.5604,21.6492,21.5505,21.6393,141213.0
2025-06-05 13:30:00,21.93,21.93,21.87,21.89,93461.0,21.6393,21.6393,21.5801,21.5998,93461.0
2025-06-05 14:00:00,21.88,21.89,21.79,21.86,87578.0,21.59,21.5998,21.5012,21.5702,87578.0
2025-06-05 14:30:00,21.86,21.92,21.85,21.85,130918.0,21.5702,21.6294,21.5604,21.5604,130918.0
2025-06-05 15:00:00,21.86,21.89,21.64,21.72,189979.0,21.5702,21.5998,21.3531,21.4321,189979.0
2025-06-05 15:30:00,21.72,21.82,21.71,21.74,456672.0,21.4321,21.5308,21.4222,21.4518,456672.0
2025-06-06 09:30:00,22.0,22.13,21.91,22.09,144420.0,21.7084,21.8366,21.6196,21.7972,144420.0
2025-06-06 10:00:00,22.09,22.1,21.96,22.03,133924.0,21.7972,21.807,21.6689,21.738,133924.0
2025-06-06 10:30:00,22.03,22.03,21.96,21.96,90086.0,21.738,21.738,21.6689,21.6689,90086.0
2025-06-06 11:00:00,21.96,22.03,21.91,21.94,146051.0,21.6689,21.738,21.6196,21.6492,146051.0
2025-06-06 11:30:00,21.94,21.99,21.93,21.96,88652.0,21.6492,21.6985,21.6393,21.6689,88652.0
2025-06-06 12:00:00,21.96,22.0,21.95,21.98,68622.0,21.6689,21.7084,21.659,21.6886,68622.0
2025-06-06 12:30:00,21.98,22.0,21.9,21.92,57761.0,21.6886,21.7084,21.6097,21.6294,57761.0
2025-06-06 13:00:00,21.92,21.93,21.86,21.86,79314.0,21.6294,21.6393,21.5702,21.5702,79314.0
2025-06-06 13:30:00,21.87,21.87,21.84,21.86,59541.0,21.5801,21.5801,21.5505,21.5702,59541.0
2025-06-06 14:00:00,21.86,21.89,21.81,21.82,126369.0,21.5702,21.5998,21.5209,21.5308,126369.0
2025-06-06 14:30:00,21.82,21.84,21.77,21.8,161093.0,21.5308,21.5505,21.4814,21.511,161093.0
2025-06-06 15:00:00,21.79,21.84,21.78,21.83,184097.0,21.5012,21.5505,21.4913,21.5406,184097.0
2025-06-06 15:30:00,21.83,21.91,21.8,21.88,629037.0,21.5406,21.6196,21.511,21.59,629037.0
2025-06-09 09:30:00,21.97,22.01,21.83,21.94,106898.0,21.6788,21.7182,21.5406,21.6492,106898.0
2025-06-09 10:00:00,21.94,21.99,21.88,21.99,59849.0,21.6492,21.6985,21.59,21.6985,59849.0
2025-06-09 10:30:00,21.99,22.01,21.91,21.96,92571.0,21.6985,21.7182,21.6196,21.6689,92571.0
2025-06-09 11:00:00,21.96,21.97,21.92,21.95,71739.0,21.6689,21.6788,21.6294,21.659,71739.0
2025-06-09 11:30:00,21.94,22.0,21.94,21.98,81839.0,21.6492,21.7084,21.6492,21.6886,81839.0
2025-06-09 12:00:00,21.98,22.02,21.97,22.0,49262.0,21.6886,21.7281,21.6788,21.7084,49262.0
2025-06-09 12:30:00,22.01,22.07,21.99,22.05,91593.0,21.7182,21.7774,21.6985,21.7577,91593.0
2025-06-09 13:00:00,22.06,22.1,22.05,22.1,100520.0,21.7676,21.807,21.7577,21.807,100520.0
2025-06-09 13:30:00,22.1,22.12,22.09,22.11,60487.0,21.807,21.8268,21.7972,21.8169,60487.0
2025-06-09 14:00:00,22.11,22.11,22.05,22.05,70429.0,21.8169,21.8169,21.7577,21.7577,70429.0
2025-06-09 14:30:00,22.05,22.07,22.04,22.05,88921.0,21.7577,21.7774,21.7478,21.7577,88921.0
2025-06-09 15:00:00,22.05,22.06,21.96,21.96,185062.0,21.7577,21.7676,21.6689,21.6689,185062.0
2025-06-09 15:30:00,21.96,21.99,21.86,21.86,571988.0,21.6689,21.6985,21.5702,21.5702,571988.0
2025-06-10 09:30:00,21.86,21.95,21.74,21.88,202462.0,21.5702,21.659,21.4518,21.59,202462.0
2025-06-10 10:00:00,21.87,22.02,21.87,22.01,237889.0,21.5801,21.7281,21.5801,21.7182,237889.0
2025-06-10 10:30:00,22.02,22.08,21.99,22.03,95095.0,21.7281,21.7873,21.6985,21.738,95095.0
2025-06-10 11:00:00,22.03,22.06,21.97,21.98,90206.0,21.738,21.7676,21.6788,21.6886,90206.0
2025-06-10 11:30:00,21.98,21.98,21.91,21.94,107951.0,21.6886,21.6886,21.6196,21.6492,107951.0
2025-06-10 12:00:00,21.94,21.99,21.93,21.96,61913.0,21.6492,21.6985,21.6393,21.6689,61913.0
2025-06-10 12:30:00,21.96,21.99,21.95,21.96,65598.0,21.6689,21.6985,21.659,21.6689,65598.0
2025-06-10 13:00:00,21.96,21.99,21.93,21.94,60442.0,21.6689,21.6985,21.6393,21.6492,60442.0
2025-06-10 13:30:00,21.95,21.97,21.88,21.89,52747.0,21.659,21.6788,21.59,21.5998,52747.0
2025-06-10 14:00:00,21.89,21.89,21.79,21.8,103712.0,21.5998,21.5998,21.5012,21.511,103712.0
2025-06-10 14:30:00,21.8,21.89,21.79,21.87,93190.0,21.511,21.5998,21.5012,21.5801,93190.0
2025-06-10 15:00:00,21.87,21.9,21.83,21.85,142222.0,21.5801,21.6097,21.5406,21.5604,142222.0
2025-06-10 15:30:00,21.85,21.88,21.82,21.86,603161.0,21.5604,21.59,21.5308,21.5702,603161.0
2025-06-11 09:30:00,21.93,22.16,21.92,22.11,316058.0,21.6393,21.8662,21.6294,21.8169,316058.0
2025-06-11 10:00:00,22.11,22.27,22.08,22.26,363614.0,21.8169,21.9748,21.7873,21.9649,363614.0
2025-06-11 10:30:00,22.26,22.32,22.23,22.3,295931.0,21.9649,22.0241,21.9353,22.0044,295931.0
2025-06-11 11:00:00,22.3,22.44,22.29,22.38,440970.0,22.0044,22.1425,21.9945,22.0833,440970.0
2025-06-11 11:30:00,22.38,22.48,22.36,22.38,326409.0,22.0833,22.182,22.0636,22.0833,326409.0
2025-06-11 12:00:00,22.38,22.45,22.35,22.45,244999.0,22.0833,22.1524,22.0537,22.1524,244999.0
2025-06-11 12:30:00,22.45,22.46,22.36,22.42,168305.0,22.1524,22.1623,22.0636,22.1228,168305.0
2025-06-11 13:00:00,22.42,22.55,22.42,22.53,279803.0,22.1228,22.2511,22.1228,22.2313,279803.0
2025-06-11 13:30:00,22.53,22.57,22.5,22.57,265827.0,22.2313,22.2708,22.2017,22.2708,265827.0
2025-06-11 14:00:00,22.57,22.6,22.44,22.48,658523.0,22.2708,22.3004,22.1425,22.182,658523.0
2025-06-11 14:30:00,22.47,22.56,22.44,22.48,233738.0,22.1721,22.2609,22.1425,22.182,233738.0
2025-06-11 15:00:00,22.48,22.49,22.38,22.44,339971.0,22.182,22.1919,22.0833,22.1425,339971.0
2025-06-11 15:30:00,22.44,22.56,22.4,22.53,1060533.0,22.1425,22.2609,22.1031,22.2313,1060533.0
2025-06-12 09:30:00,22.43,22.57,22.26,22.55,214605.0,22.1327,22.2708,21.9649,22.2511,214605.0
2025-06-12 10:00:00,22.55,22.67,22.52,22.64,268848.0,22.2511,22.3695,22.2215,22.3399,268848.0
2025-06-12 10:30:00,22.65,22.68,22.61,22.64,180060.0,22.3498,22.3794,22.3103,22.3399,180060.0
2025-06-12 11:00:00,22.64,22.67,22.53,22.56,152339.0,22.3399,22.3695,22.2313,22.2609,152339.0
2025-06-12 11:30:00,22.57,22.58,22.53,22.56,100884.0,22.2708,22.2807,22.2313,22.2609,100884.0
2025-06-12 12:00:00,22.57,22.61,22.55,22.6,129139.0,22.2708,22.3103,22.2511,22.3004,129139.0
2025-06-12 12:30:00,22.59,22.66,22.56,22.64,96654.0,22.2905,22.3596,22.2609,22.3399,96654.0
2025-06-12 13:00:00,22.64,22.7,22.64,22.67,91936.0,22.3399,22.3991,22.3399,22.3695,91936.0
2025-06-12 13:30:00,22.67,22.7,22.66,22.69,61444.0,22.3695,22.3991,22.3596,22.3892,61444.0
2025-06-12 14:00:00,22.69,22.74,22.65,22.65,298134.0,22.3892,22.4386,22.3498,22.3498,298134.0
2025-06-12 14:30:00,22.65,22.67,22.62,22.64,88212.0,22.3498,22.3695,22.3201,22.3399,88212.0
2025-06-12 15:00:00,22.64,22.67,22.61,22.63,187116.0,22.3399,22.3695,22.3103,22.33,187116.0
2025-06-12 15:30:00,22.63,22.64,22.57,22.61,557877.0,22.33,22.3399,22.2708,22.3103,557877.0
2025-06-13 09:30:00,22.19,22.43,22.13,22.14,141502.0,21.8958,22.1327,21.8366,21.8465,141502.0
2025-06-13 10:00:00,22.14,22.26,22.13,22.18,93614.0,21.8465,21.9649,21.8366,21.886,93614.0
2025-06-13 10:30:00,22.18,22.31,22.17,22.3,82034.0,21.886,22.0143,21.8761,22.0044,82034.0
2025-06-13 11:00:00,22.3,22.35,22.28,22.31,60557.0,22.0044,22.0537,21.9847,22.0143,60557.0
2025-06-13 11:30:00,22.3,22.35,22.28,22.32,54269.0,22.0044,22.0537,21.9847,22.0241,54269.0
2025-06-13 12:00:00,22.32,22.41,22.31,22.33,85763.0,22.0241,22.1129,22.0143,22.034,85763.0
2025-06-13 12:30:00,22.33,22.38,22.32,22.37,39071.0,22.034,22.0833,22.0241,22.0735,39071.0
2025-06-13 13:00:00,22.37,22.38,22.31,22.32,53691.0,22.0735,22.0833,22.0143,22.0241,53691.0
2025-06-13 13:30:00,22.32,22.33,22.24,22.3,43514.0,22.0241,22.034,21.9452,22.0044,43514.0
2025-06-13 14:00:00,22.3,22.31,22.13,22.13,68654.0,22.0044,22.0143,21.8366,21.8366,68654.0
2025-06-13 14:30:00,22.14,22.17,22.09,22.17,51671.0,21.8465,21.8761,21.7972,21.8761,51671.0
2025-06-13 15:00:00,22.18,22.21,22.11,22.11,91277.0,21.886,21.9156,21.8169,21.8169,91277.0
2025-06-13 15:30:00,22.11,22.19,22.09,22.18,446896.0,21.8169,21.8958,21.7972,21.886,446896.0
2025-06-16 09:30:00,22.68,22.68,22.37,22.61,191817.0,22.3794,22.3794,22.0735,22.3103,191817.0
2025-06-16 10:00:00,22.61,22.7,22.59,22.69,139919.0,22.3103,22.3991,22.2905,22.3892,139919.0
2025-06-16 10:30:00,22.7,22.81,22.69,22.8,163455.0,22.3991,22.5076,22.3892,22.4978,163455.0
2025-06-16 11:00:00,22.8,22.81,22.72,22.73,93625.0,22.4978,22.5076,22.4188,22.4287,93625.0
2025-06-16 11:30:00,22.73,22.79,22.71,22.75,61141.0,22.4287,22.4879,22.409,22.4484,61141.0
2025-06-16 12:00:00,22.75,22.79,22.71,22.79,77856.0,22.4484,22.4879,22.409,22.4879,77856.0
2025-06-16 12:30:00,22.79,22.8,22.75,22.76,52056.0,22.4879,22.4978,22.4484,22.4583,52056.0
2025-06-16 13:00:00,22.77,22.81,22.76,22.8,57968.0,22.4682,22.5076,22.4583,22.4978,57968.0
2025-06-16 13:30:00,22.8,22.84,22.79,22.8,109044.0,22.4978,22.5372,22.4879,22.4978,109044.0
2025-06-16 14:00:00,22.8,22.95,22.79,22.83,260700.0,22.4978,22.6458,22.4879,22.5274,260700.0
2025-06-16 14:30:00,22.83,22.84,22.77,22.8,255459.0,22.5274,22.5372,22.4682,22.4978,255459.0
2025-06-16 15:00:00,22.8,22.8,22.73,22.75,162907.0,22.4978,22.4978,22.4287,22.4484,162907.0
2025-06-16 15:30:00,22.75,22.82,22.71,22.8,659961.0,22.4484,22.5175,22.409,22.4978,659961.0
2025-06-17 09:30:00,22.6,22.73,22.54,22.66,97590.0,22.3004,22.4287,22.2412,22.3596,97590.0
2025-06-17 10:00:00,22.66,22.69,22.6,22.64,100581.0,22.3596,22.3892,22.3004,22.3399,100581.0
2025-06-17 10:30:00,22.64,22.66,22.5,22.51,90978.0,22.3399,22.3596,22.2017,22.2116,90978.0
2025-06-17 11:00:00,22.5,22.54,22.47,22.49,106319.0,22.2017,22.2412,22.1721,22.1919,106319.0
2025-06-17 11:30:00,22.49,22.5,22.42,22.42,71716.0,22.1919,22.2017,22.1228,22.1228,71716.0
2025-06-17 12:00:00,22.42,22.48,22.4,22.47,101227.0,22.1228,22.182,22.1031,22.1721,101227.0
2025-06-17 12:30:00,22.48,22.49,22.41,22.42,132646.0,22.182,22.1919,22.1129,22.1228,132646.0
2025-06-17 13:00:00,22.42,22.46,22.39,22.39,90234.0,22.1228,22.1623,22.0932,22.0932,90234.0
2025-06-17 13:30:00,22.38,22.43,22.32,22.33,102836.0,22.0833,22.1327,22.0241,22.034,102836.0
2025-06-17 14:00:00,22.32,22.33,22.28,22.3,96195.0,22.0241,22.034,21.9847,22.0044,96195.0
2025-06-17 14:30:00,22.3,22.33,22.3,22.33,79637.0,22.0044,22.034,22.0044,22.034,79637.0
2025-06-17 15:00:00,22.33,22.35,22.3,22.34,127326.0,22.034,22.0537,22.0044,22.0439,127326.0
2025-06-17 15:30:00,22.34,22.38,22.32,22.36,433275.0,22.0439,22.0833,22.0241,22.0636,433275.0
2025-06-18 09:30:00,22.31,22.68,22.27,22.68,134722.0,22.0143,22.3794,21.9748,22.3794,134722.0
2025-06-18 10:00:00,22.67,22.85,22.66,22.83,232300.0,22.3695,22.5471,22.3596,22.5274,232300.0
2025-06-18 10:30:00,22.83,22.85,22.75,22.8,75770.0,22.5274,22.5471,22.4484,22.4978,75770.0
2025-06-18 11:00:00,22.8,22.83,22.7,22.72,63690.0,22.4978,22.5274,22.3991,22.4188,63690.0
2025-06-18 11:30:00,22.73,22.74,22.68,22.71,47982.0,22.4287,22.4386,22.3794,22.409,47982.0
2025-06-18 12:00:00,22.71,22.77,22.71,22.74,82248.0,22.409,22.4682,22.409,22.4386,82248.0
2025-06-18 12:30:00,22.73,22.77,22.72,22.75,51912.0,22.4287,22.4682,22.4188,22.4484,51912.0
2025-06-18 13:00:00,22.74,22.75,22.72,22.73,48254.0,22.4386,22.4484,22.4188,22.4287,48254.0
2025-06-18 13:30:00,22.73,22.75,22.69,22.72,65344.0,22.4287,22.4484,22.3892,22.4188,65344.0
2025-06-18 14:00:00,22.73,22.81,22.7,22.75,112954.0,22.4287,22.5076,22.3991,22.4484,112954.0
2025-06-18 14:30:00,22.75,22.86,22.64,22.66,115699.0,22.4484,22.557,22.3399,22.3596,115699.0
2025-06-18 15:00:00,22.65,22.71,22.61,22.63,120220.0,22.3498,22.409,22.3103,22.33,120220.0
2025-06-18 15:30:00,22.62,22.71,22.58,22.61,502594.0,22.3201,22.409,22.2807,22.3103,502594.0
2025-06-20 09:30:00,22.71,22.82,22.65,22.74,501131.0,22.409,22.5175,22.3498,22.4386,501131.0
2025-06-20 10:00:00,22.75,22.84,22.74,22.78,116303.0,22.4484,22.5372,22.4386,22.478,116303.0
2025-06-20 10:30:00,22.77,22.8,22.68,22.71,79352.0,22.4682,22.4978,22.3794,22.409,79352.0
2025-06-20 11:00:00,22.71,22.76,22.67,22.73,94098.0,22.409,22.4583,22.3695,22.4287,94098.0
2025-06-20 11:30:00,22.73,22.78,22.71,22.71,55398.0,22.4287,22.478,22.409,22.409,55398.0
2025-06-20 12:00:00,22.71,22.78,22.69,22.77,63210.0,22.409,22.478,22.3892,22.4682,63210.0
2025-06-20 12:30:00,22.77,22.81,22.76,22.79,83871.0,22.4682,22.5076,22.4583,22.4879,83871.0
2025-06-20 13:00:00,22.79,22.81,22.65,22.66,139140.0,22.4879,22.5076,22.3498,22.3596,139140.0
2025-06-20 13:30:00,22.65,22.68,22.62,22.68,77255.0,22.3498,22.3794,22.3201,22.3794,77255.0
2025-06-20 14:00:00,22.68,22.71,22.65,22.68,79537.0,22.3794,22.409,22.3498,22.3794,79537.0
2025-06-20 14:30:00,22.68,22.7,22.64,22.66,81426.0,22.3794,22.3991,22.3399,22.3596,81426.0
2025-06-20 15:00:00,22.66,22.7,22.63,22.66,184019.0,22.3596,22.3991,22.33,22.3596,184019.0
2025-06-20 15:30:00,22.66,22.8,22.63,22.78,879164.0,22.3596,22.4978,22.33,22.478,879164.0